SPX261120P07250000
SPX Nov 20 2026 7250.00 Put
optionOPRA
EODOct 28, 2026
15.50USD-31.567%(-7.15)367Vol13,102OI
SPX261120P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.10 | 21.76 | 15.50 | 15.50 | -31.567% | 367 | 13,078 | 0.000% |
| 2026-10-27 | 24.85 | 26.04 | 21.55 | 22.65 | -20.387% | 239 | 13,179 | -31.567% |
| 2026-10-26 | 32.02 | 34.06 | 25.42 | 28.45 | -32.711% | 430 | 13,366 | -45.518% |
| 2026-10-23 | 45.81 | 46.35 | 36.78 | 42.28 | +12.297% | 911 | 13,212 | -63.340% |
| 2026-10-22 | 31.82 | 41.91 | 29.80 | 37.65 | +73.502% | 104 | 13,239 | -58.831% |
| 2026-10-21 | 24.20 | 25.96 | 21.58 | 21.70 | -23.403% | 173 | 13,206 | -28.571% |
| 2026-10-20 | 32.04 | 32.04 | 26.70 | 28.33 | -18.941% | 315 | 13,209 | -45.288% |
| 2026-10-19 | 33.25 | 35.16 | 29.30 | 34.95 | -26.560% | 229 | 13,274 | -55.651% |
| 2026-10-16 | 25.40 | 57.40 | 25.40 | 47.59 | +69.722% | 2,278 | 11,701 | -67.430% |
| 2026-10-15 | 38.50 | 39.50 | 27.82 | 28.04 | -16.373% | 827 | 11,102 | -44.722% |
| 2026-10-14 | 26.97 | 36.90 | 25.46 | 33.53 | +43.906% | 233 | 11,032 | -53.773% |
| 2026-10-13 | 24.77 | 25.55 | 23.30 | 23.30 | -4.115% | 308 | 10,531 | -33.476% |
| 2026-10-12 | 24.10 | 25.14 | 23.50 | 24.30 | -4.594% | 525 | 10,165 | -36.214% |
| 2026-10-09 | 35.09 | 35.09 | 25.47 | 25.47 | -20.530% | 56 | 10,185 | -39.144% |
| 2026-10-08 | 30.00 | 38.20 | 29.20 | 32.05 | +15.288% | 109 | 10,184 | -51.638% |
| 2026-10-07 | 31.15 | 32.75 | 27.52 | 27.80 | +5.025% | 500 | 10,201 | -44.245% |
| 2026-10-06 | 28.99 | 28.99 | 26.02 | 26.47 | -20.391% | 49 | 10,209 | -41.443% |
| 2026-10-05 | 37.73 | 38.00 | 32.10 | 33.25 | -18.505% | 158 | 10,175 | -53.383% |
| 2026-10-02 | 40.80 | 44.37 | 39.50 | 40.80 | -19.144% | 2,244 | 9,517 | -62.010% |
| 2026-10-01 | 52.00 | 62.25 | 50.20 | 50.46 | -2.962% | 2,574 | 8,348 | -69.283% |
| 2026-09-30 | 46.65 | 52.00 | 43.48 | 52.00 | +1.069% | 303 | 8,354 | -70.192% |
| 2026-09-29 | 50.69 | 53.53 | 50.69 | 51.45 | +3.730% | 1,515 | 7,323 | -69.874% |
| 2026-09-28 | 49.09 | 55.47 | 47.79 | 49.60 | +10.222% | 30 | 7,953 | -68.750% |
| 2026-09-25 | 47.10 | 54.20 | 44.61 | 45.00 | -11.243% | 677 | 7,566 | -65.556% |
| 2026-09-24 | 54.72 | 59.56 | 50.05 | 50.70 | -2.067% | 267 | 7,571 | -69.428% |
| 2026-09-23 | 42.16 | 52.76 | 42.16 | 51.77 | +26.577% | 4,409 | 7,060 | -70.060% |
| 2026-09-22 | 42.75 | 42.75 | 40.90 | 40.90 | -10.090% | 717 | 6,427 | -62.103% |
| 2026-09-21 | 53.13 | 53.13 | 45.49 | 45.49 | -27.367% | 81 | 6,387 | -65.927% |
| 2026-09-18 | 65.79 | 69.00 | 62.46 | 62.63 | -4.382% | 3,527 | 3,513 | -75.251% |
| 2026-09-17 | 66.19 | 71.70 | 65.50 | 65.50 | -28.415% | 215 | 3,456 | -76.336% |
| 2026-09-16 | 75.96 | 96.65 | 75.55 | 91.50 | +6.235% | 76 | 3,434 | -83.060% |
| 2026-09-15 | 86.50 | 87.63 | 85.50 | 86.13 | +11.423% | 114 | 3,326 | -82.004% |
| 2026-09-14 | 81.76 | 85.95 | 74.55 | 77.30 | +6.797% | 583 | 3,468 | -79.948% |
| 2026-09-11 | 74.10 | 75.81 | 70.91 | 72.38 | -21.667% | 370 | 3,451 | -78.585% |
| 2026-09-10 | 91.60 | 96.08 | 87.95 | 92.40 | +17.857% | 157 | 3,348 | -83.225% |
| 2026-09-09 | 79.38 | 79.38 | 77.31 | 78.40 | +9.804% | 1,082 | 2,720 | -80.230% |
| 2026-09-08 | 69.57 | 71.40 | 68.45 | 71.40 | +7.046% | 11 | 2,769 | -78.291% |
| 2026-09-04 | 62.10 | 66.70 | 62.10 | 66.70 | +8.455% | 9 | 2,765 | -76.762% |
| 2026-09-03 | 69.60 | 69.60 | 61.30 | 61.50 | -18.844% | 137 | 2,803 | -74.797% |
| 2026-09-02 | 75.50 | 76.81 | 75.10 | 75.78 | -13.394% | 184 | 2,750 | -79.546% |
| 2026-09-01 | 81.26 | 90.70 | 78.73 | 87.50 | +20.440% | 168 | 2,794 | -82.286% |
| 2026-08-31 | 78.23 | 78.80 | 72.65 | 72.65 | +2.715% | 88 | 2,749 | -78.665% |
| 2026-08-28 | 70.73 | 70.73 | 70.73 | 70.73 | -2.710% | 52 | 2,697 | -78.086% |
| 2026-08-27 | 71.75 | 75.28 | 71.75 | 72.70 | -15.367% | 74 | 2,712 | -78.680% |
| 2026-08-25 | 88.80 | 88.90 | 85.90 | 85.90 | -6.325% | 270 | 2,557 | -81.956% |
| 2026-08-24 | 91.70 | 91.70 | 91.70 | 91.70 | +0.372% | 1 | 2,556 | -83.097% |
| 2026-08-21 | 92.45 | 92.45 | 91.36 | 91.36 | -8.273% | 2 | 2,557 | -83.034% |
| 2026-08-20 | 96.06 | 99.87 | 96.06 | 99.60 | +14.220% | 212 | 2,587 | -84.438% |
| 2026-08-19 | 90.58 | 90.58 | 87.20 | 87.20 | -8.910% | 113 | 2,663 | -82.225% |
| 2026-08-18 | 95.73 | 95.73 | 95.73 | 95.73 | +6.544% | 4 | 2,541 | -83.809% |
| 2026-08-17 | 85.13 | 89.85 | 85.13 | 89.85 | +5.520% | 10 | 2,536 | -82.749% |
| 2026-08-14 | 85.22 | 85.22 | 85.15 | 85.15 | +1.854% | 515 | 2,252 | -81.797% |
| 2026-08-13 | 84.82 | 86.40 | 83.35 | 83.60 | -9.426% | 117 | 2,321 | -81.459% |
| 2026-08-12 | 92.30 | 92.30 | 92.30 | 92.30 | -5.816% | 1 | 2,321 | -83.207% |
| 2026-08-11 | 97.20 | 98.00 | 97.20 | 98.00 | +1.765% | 21 | 2,320 | -84.184% |
| 2026-08-10 | 92.74 | 96.30 | 92.74 | 96.30 | +0.104% | 12 | 2,320 | -83.904% |
| 2026-08-07 | 98.90 | 98.90 | 96.20 | 96.20 | -6.602% | 581 | 1,988 | -83.888% |
| 2026-08-06 | 102.52 | 103.00 | 102.52 | 103.00 | +1.328% | 31 | 1,987 | -84.951% |
| 2026-08-05 | 100.78 | 103.83 | 100.52 | 101.65 | -0.265% | 198 | 2,000 | -84.752% |
| 2026-08-04 | 115.86 | 115.86 | 101.92 | 101.92 | -17.972% | 58 | 1,980 | -84.792% |
| 2026-08-03 | 125.35 | 125.35 | 124.25 | 124.25 | -14.487% | 161 | 1,966 | -87.525% |
| 2026-07-31 | 169.93 | 177.60 | 145.30 | 145.30 | -10.892% | 113 | 1,974 | -89.332% |
| 2026-07-30 | 193.40 | 193.40 | 163.06 | 163.06 | -19.576% | 21 | 1,988 | -90.494% |
| 2026-07-29 | 196.10 | 202.75 | 196.10 | 202.75 | +16.946% | 20 | 2,003 | -92.355% |
| 2026-07-28 | 173.11 | 173.37 | 173.11 | 173.37 | -8.284% | 63 | 2,065 | -91.060% |
| 2026-07-27 | 189.03 | 189.03 | 189.03 | 189.03 | -0.855% | 8 | 2,065 | -91.800% |
| 2026-07-24 | 191.87 | 191.93 | 173.85 | 190.66 | -4.813% | 62 | 2,065 | -91.870% |
| 2026-07-23 | 189.98 | 200.30 | 189.98 | 200.30 | +25.493% | 25 | 2,063 | -92.262% |
| 2026-07-22 | 159.61 | 159.61 | 159.61 | 159.61 | -0.857% | 2 | 2,063 | -90.289% |
| 2026-07-21 | 173.96 | 173.96 | 160.99 | 160.99 | -10.462% | 15 | 2,079 | -90.372% |
| 2026-07-20 | 169.47 | 183.90 | 166.73 | 179.80 | -1.209% | 13 | 2,083 | -91.379% |
| 2026-07-17 | 190.43 | 190.43 | 173.69 | 182.00 | +13.636% | 121 | 2,385 | -91.484% |
| 2026-07-16 | 152.80 | 160.16 | 149.89 | 160.16 | +7.707% | 323 | 1,866 | -90.322% |
| 2026-07-15 | 156.60 | 161.69 | 148.70 | 148.70 | -8.334% | 145 | 1,828 | -89.576% |
| 2026-07-14 | 165.20 | 165.20 | 161.59 | 162.22 | +6.654% | 7 | 1,827 | -90.445% |
| 2026-07-10 | 157.30 | 158.30 | 152.10 | 152.10 | -6.550% | 43 | 1,861 | -89.809% |
| 2026-07-09 | 171.10 | 171.10 | 162.76 | 162.76 | -8.716% | 5 | 1,861 | -90.477% |
| 2026-07-08 | 185.83 | 185.83 | 176.71 | 178.30 | +6.226% | 7 | 1,858 | -91.307% |
| 2026-07-07 | 167.85 | 167.85 | 167.85 | 167.85 | +2.379% | 3 | 1,858 | -90.766% |
| 2026-07-06 | 168.65 | 168.65 | 163.95 | 163.95 | -13.387% | 13 | 1,864 | -90.546% |
| 2026-07-02 | 171.80 | 189.29 | 171.80 | 189.29 | +5.337% | 17 | 1,849 | -91.812% |
| 2026-07-01 | 179.70 | 179.70 | 179.70 | 179.70 | -2.917% | 1 | 1,849 | -91.375% |
| 2026-06-30 | 194.50 | 194.50 | 185.10 | 185.10 | -9.707% | 167 | 1,798 | -91.626% |
| 2026-06-29 | 207.30 | 226.11 | 205.00 | 205.00 | -11.979% | 19 | 1,806 | -92.439% |
| 2026-06-25 | 232.90 | 232.90 | 232.90 | 232.90 | -1.900% | 1 | 1,805 | -93.345% |
| 2026-06-24 | 213.87 | 237.41 | 213.87 | 237.41 | +17.530% | 32 | 1,802 | -93.471% |
| 2026-06-22 | 202.00 | 202.00 | 202.00 | 202.00 | +0.208% | 2 | 1,802 | -92.327% |
| 2026-06-18 | 201.58 | 201.58 | 201.58 | 201.58 | -10.655% | 2 | 1,804 | -92.311% |
| 2026-06-17 | 225.62 | 225.62 | 225.62 | 225.62 | +19.061% | 2 | 1,804 | -93.130% |
| 2026-06-16 | 186.90 | 189.50 | 186.64 | 189.50 | +2.449% | 84 | 1,720 | -91.821% |
| 2026-06-15 | 188.19 | 188.19 | 184.91 | 184.97 | -33.852% | 162 | 1,627 | -91.620% |
| 2026-06-11 | 279.63 | 279.63 | 279.63 | 279.63 | -3.064% | 8 | 1,619 | -94.457% |
| 2026-06-10 | 274.40 | 295.50 | 274.40 | 288.47 | +15.020% | 146 | 1,654 | -94.627% |
| 2026-06-09 | 259.00 | 295.54 | 250.80 | 250.80 | +4.058% | 354 | 1,659 | -93.820% |
| 2026-06-08 | 241.03 | 241.03 | 241.02 | 241.02 | -3.414% | 2 | 1,660 | -93.569% |
| 2026-06-05 | 236.00 | 249.54 | 236.00 | 249.54 | +29.362% | 7 | 1,654 | -93.789% |
| 2026-06-04 | 200.19 | 200.19 | 192.90 | 192.90 | -0.464% | 55 | 1,654 | -91.965% |
| 2026-06-02 | 194.11 | 194.50 | 192.30 | 193.80 | -0.355% | 43 | 1,665 | -92.002% |
| 2026-06-01 | 195.90 | 198.39 | 193.19 | 194.49 | +0.227% | 50 | 1,640 | -92.030% |
| 2026-05-29 | 196.47 | 201.63 | 192.80 | 194.05 | -4.234% | 121 | 1,574 | -92.012% |
| 2026-05-28 | 206.07 | 206.07 | 202.63 | 202.63 | -7.297% | 241 | 1,517 | -92.351% |
| 2026-05-27 | 218.58 | 218.58 | 218.58 | 218.58 | -0.378% | 2 | 1,515 | -92.909% |
| 2026-05-26 | 217.52 | 219.41 | 217.42 | 219.41 | -5.792% | 29 | 1,506 | -92.936% |
| 2026-05-22 | 230.60 | 232.90 | 230.60 | 232.90 | -10.216% | 2 | 1,504 | -93.345% |
| 2026-05-21 | 255.20 | 259.40 | 255.20 | 259.40 | +1.945% | 5 | 1,504 | -94.025% |
| 2026-05-20 | 254.46 | 254.46 | 254.45 | 254.45 | -7.533% | 14 | 1,490 | -93.908% |
| 2026-05-19 | 276.30 | 276.40 | 274.20 | 275.18 | +2.070% | 171 | 1,364 | -94.367% |
| 2026-05-18 | 265.20 | 276.33 | 265.20 | 269.60 | -0.590% | 11 | 1,355 | -94.251% |
| 2026-05-15 | 265.80 | 271.20 | 261.45 | 271.20 | +4.348% | 49 | 1,324 | -94.285% |
| 2026-05-13 | 262.94 | 262.94 | 257.20 | 259.90 | -5.357% | 60 | 1,271 | -94.036% |
| 2026-05-12 | 278.80 | 278.80 | 274.61 | 274.61 | +2.093% | 28 | 1,271 | -94.356% |
| 2026-05-11 | 272.72 | 272.72 | 263.40 | 268.98 | -1.074% | 42 | 1,287 | -94.237% |
| 2026-05-08 | 277.40 | 277.40 | 271.90 | 271.90 | -4.963% | 328 | 1,160 | -94.299% |
| 2026-05-07 | 276.74 | 286.10 | 276.74 | 286.10 | +2.582% | 100 | 1,098 | -94.582% |
| 2026-05-06 | 284.83 | 285.21 | 278.90 | 278.90 | -11.108% | 211 | 998 | -94.442% |
| 2026-05-05 | 311.44 | 313.75 | 310.89 | 313.75 | -2.295% | 26 | 991 | -95.060% |
| 2026-05-04 | 321.12 | 321.12 | 321.12 | 321.12 | +2.105% | 1 | 990 | -95.173% |
| 2026-05-01 | 303.00 | 316.74 | 303.00 | 314.50 | -2.402% | 769 | 278 | -95.072% |
| 2026-04-30 | 340.93 | 341.88 | 322.24 | 322.24 | -10.860% | 3 | 278 | -95.190% |
| 2026-04-28 | 361.50 | 361.50 | 361.50 | 361.50 | +2.713% | 2 | 277 | -95.712% |
| 2026-04-27 | 354.11 | 354.45 | 351.95 | 351.95 | +0.718% | 4 | 277 | -95.596% |
| 2026-04-24 | 360.51 | 360.51 | 349.44 | 349.44 | -3.507% | 17 | 276 | -95.564% |
| 2026-04-23 | 361.15 | 362.14 | 360.30 | 362.14 | -1.071% | 17 | 278 | -95.720% |
| 2026-04-22 | 363.92 | 366.06 | 363.92 | 366.06 | -6.450% | 4 | 279 | -95.766% |
| 2026-04-21 | 384.99 | 391.30 | 384.99 | 391.30 | +7.882% | 4 | 287 | -96.039% |
| 2026-04-17 | 362.71 | 362.71 | 362.71 | 362.71 | -11.196% | 2 | 287 | -95.727% |
| 2026-04-15 | 408.44 | 408.44 | 408.44 | 408.44 | -3.693% | 2 | 294 | -96.205% |
| 2026-04-14 | 441.76 | 441.76 | 424.10 | 424.10 | -19.096% | 29 | 296 | -96.345% |
| 2026-04-08 | 524.20 | 524.20 | 524.20 | 524.20 | -23.681% | 10 | 301 | -97.043% |
| 2026-04-07 | 686.85 | 686.85 | 686.85 | 686.85 | +5.334% | 2 | 292 | -97.743% |
| 2026-04-06 | 653.16 | 653.16 | 652.07 | 652.07 | -2.902% | 2 | 294 | -97.623% |
| 2026-04-01 | 671.56 | 671.56 | 671.56 | 671.56 | -24.046% | 2 | 295 | -97.692% |
| 2026-03-30 | 802.67 | 884.17 | 802.42 | 884.17 | +4.818% | 106 | 295 | -98.247% |
| 2026-03-27 | 801.70 | 843.53 | 801.70 | 843.53 | +24.886% | 8 | 380 | -98.162% |
| 2026-03-25 | 661.33 | 675.44 | 661.33 | 675.44 | -1.923% | 7 | 384 | -97.705% |
| 2026-03-24 | 688.68 | 688.68 | 688.68 | 688.68 | +1.571% | 2 | 382 | -97.749% |
| 2026-03-23 | 632.81 | 683.91 | 632.81 | 678.03 | -10.648% | 32 | 382 | -97.714% |
| 2026-03-20 | 689.29 | 758.83 | 689.29 | 758.83 | +13.945% | 6 | 385 | -97.957% |
| 2026-03-19 | 688.65 | 688.65 | 665.96 | 665.96 | +7.942% | 2 | 389 | -97.673% |
| 2026-03-18 | 615.77 | 616.96 | 615.77 | 616.96 | +4.963% | 2 | 387 | -97.488% |
| 2026-03-17 | 588.34 | 588.34 | 587.79 | 587.79 | +19.089% | 4 | 386 | -97.363% |
| 2026-03-04 | 493.57 | 493.57 | 493.57 | 493.57 | -6.886% | 2 | 386 | -96.860% |
| 2026-03-03 | 530.07 | 530.07 | 530.07 | 530.07 | +4.842% | 2 | 384 | -97.076% |
| 2026-03-02 | 522.80 | 522.80 | 499.29 | 505.59 | +0.906% | 18 | 385 | -96.934% |
| 2026-02-27 | 501.05 | 501.05 | 501.05 | 501.05 | +3.163% | 2 | 391 | -96.906% |
| 2026-02-26 | 504.66 | 505.20 | 485.69 | 485.69 | +1.492% | 12 | 390 | -96.809% |
| 2026-02-25 | 478.55 | 478.55 | 478.55 | 478.55 | -3.423% | 1 | 381 | -96.761% |
| 2026-02-24 | 502.32 | 503.21 | 493.22 | 495.51 | -2.324% | 12 | 381 | -96.872% |
| 2026-02-20 | 511.75 | 511.75 | 506.41 | 507.30 | -0.902% | 16 | 369 | -96.945% |
| 2026-02-19 | 511.92 | 511.92 | 511.92 | 511.92 | +4.754% | 2 | 355 | -96.972% |
| 2026-02-18 | 488.69 | 488.69 | 488.69 | 488.69 | -3.373% | 2 | 353 | -96.828% |
| 2026-02-13 | 505.75 | 505.75 | 505.75 | 505.75 | -2.017% | 2 | 349 | -96.935% |
| 2026-02-12 | 516.16 | 516.16 | 516.16 | 516.16 | -5.356% | 2 | 349 | -96.997% |
| 2026-02-05 | 545.29 | 545.37 | 543.55 | 545.37 | +18.536% | 6 | 347 | -97.158% |
| 2026-01-28 | 459.94 | 460.09 | 459.94 | 460.09 | -10.904% | 2 | 347 | -96.631% |
| 2026-01-20 | 517.10 | 517.10 | 516.40 | 516.40 | +11.054% | 2 | 346 | -96.998% |
| 2026-01-15 | 465.00 | 465.00 | 465.00 | 465.00 | -4.068% | 9 | 345 | -96.667% |
| 2026-01-08 | 484.48 | 485.13 | 484.48 | 484.72 | -4.071% | 32 | 245 | -96.802% |
| 2025-12-31 | 505.27 | 505.29 | 505.27 | 505.29 | +0.615% | 100 | 150 | -96.932% |
| 2025-12-22 | 502.47 | 502.47 | 502.20 | 502.20 | -1.483% | 2 | 150 | -96.914% |
| 2025-12-10 | 538.59 | 538.60 | 509.76 | 509.76 | -21.487% | 99 | 150 | -96.959% |
| 2025-11-17 | 648.12 | 649.27 | 648.12 | 649.27 | +25.033% | 52 | 126 | -97.613% |
| 2025-10-28 | 519.47 | 519.47 | 519.28 | 519.28 | 0.000% | 2 | 100 | -97.015% |