SPX261120P07270000
SPX Nov 20 2026 7270.00 Put
optionOPRA
EODOct 28, 2026
17.00USD-28.481%(-6.77)7Vol433OI
SPX261120P07270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.90 | 20.90 | 17.00 | 17.00 | -28.481% | 7 | 434 | 0.000% |
| 2026-10-27 | 24.25 | 24.25 | 23.05 | 23.77 | -16.096% | 28 | 423 | -28.481% |
| 2026-10-26 | 28.33 | 28.33 | 28.33 | 28.33 | -36.622% | 1 | 425 | -39.993% |
| 2026-10-23 | 48.80 | 48.80 | 40.58 | 44.70 | +12.879% | 10 | 420 | -61.969% |
| 2026-10-22 | 40.23 | 40.23 | 39.30 | 39.60 | +70.690% | 14 | 416 | -57.071% |
| 2026-10-21 | 25.50 | 28.30 | 23.20 | 23.20 | -25.402% | 39 | 378 | -26.724% |
| 2026-10-20 | 29.60 | 32.03 | 29.00 | 31.10 | -9.567% | 27 | 374 | -45.338% |
| 2026-10-19 | 33.64 | 34.40 | 33.64 | 34.39 | -33.610% | 5 | 374 | -50.567% |
| 2026-10-16 | 29.97 | 56.60 | 29.97 | 51.80 | +56.495% | 98 | 285 | -67.181% |
| 2026-10-15 | 40.50 | 40.50 | 33.10 | 33.10 | -15.453% | 8 | 287 | -48.640% |
| 2026-10-14 | 29.40 | 39.15 | 28.90 | 39.15 | +55.976% | 64 | 315 | -56.577% |
| 2026-10-13 | 25.66 | 25.66 | 25.10 | 25.10 | -2.713% | 12 | 304 | -32.271% |
| 2026-10-12 | 26.05 | 26.05 | 25.62 | 25.80 | -3.008% | 6 | 302 | -34.109% |
| 2026-10-09 | 27.95 | 27.95 | 26.60 | 26.60 | -13.355% | 2 | 304 | -36.090% |
| 2026-10-08 | 32.00 | 32.00 | 30.69 | 30.70 | +11.232% | 49 | 289 | -44.625% |
| 2026-10-06 | 29.65 | 29.65 | 27.22 | 27.60 | -26.302% | 6 | 291 | -38.406% |
| 2026-10-05 | 37.45 | 37.45 | 37.45 | 37.45 | -14.204% | 3 | 288 | -54.606% |
| 2026-10-02 | 42.65 | 43.94 | 42.65 | 43.65 | -16.539% | 3 | 287 | -61.054% |
| 2026-10-01 | 60.09 | 60.09 | 52.30 | 52.30 | +9.072% | 6 | 284 | -67.495% |
| 2026-09-30 | 48.39 | 48.60 | 47.42 | 47.95 | -7.788% | 21 | 297 | -64.546% |
| 2026-09-29 | 52.49 | 53.45 | 51.90 | 52.00 | +11.206% | 49 | 319 | -67.308% |
| 2026-09-25 | 49.99 | 56.46 | 46.76 | 46.76 | -12.451% | 156 | 451 | -63.644% |
| 2026-09-24 | 53.65 | 53.71 | 53.10 | 53.41 | +1.021% | 16 | 460 | -68.171% |
| 2026-09-23 | 52.87 | 52.87 | 52.87 | 52.87 | +18.013% | 1 | 459 | -67.846% |
| 2026-09-22 | 44.69 | 44.80 | 44.69 | 44.80 | -3.863% | 4 | 457 | -62.054% |
| 2026-09-21 | 53.50 | 53.50 | 46.60 | 46.60 | -32.591% | 4 | 455 | -63.519% |
| 2026-09-18 | 69.80 | 69.80 | 69.13 | 69.13 | +0.480% | 6 | 451 | -75.409% |
| 2026-09-17 | 74.34 | 74.34 | 68.80 | 68.80 | -33.731% | 2 | 450 | -75.291% |
| 2026-09-16 | 79.80 | 103.82 | 79.80 | 103.82 | +16.652% | 18 | 449 | -83.626% |
| 2026-09-15 | 89.40 | 90.00 | 89.00 | 89.00 | +11.641% | 76 | 389 | -80.899% |
| 2026-09-14 | 79.72 | 79.72 | 79.72 | 79.72 | +7.295% | 2 | 389 | -78.675% |
| 2026-09-11 | 73.40 | 74.30 | 73.40 | 74.30 | -23.638% | 90 | 297 | -77.120% |
| 2026-09-10 | 95.00 | 98.10 | 90.80 | 97.30 | +17.797% | 87 | 236 | -82.528% |
| 2026-09-09 | 81.68 | 82.60 | 81.68 | 82.60 | +14.484% | 11 | 235 | -79.419% |
| 2026-09-08 | 71.03 | 72.15 | 71.03 | 72.15 | -7.500% | 2 | 233 | -76.438% |
| 2026-09-02 | 78.10 | 78.10 | 78.00 | 78.00 | -14.474% | 2 | 231 | -78.205% |
| 2026-09-01 | 91.10 | 91.20 | 91.10 | 91.20 | +17.224% | 3 | 232 | -81.360% |
| 2026-08-31 | 77.90 | 77.90 | 77.80 | 77.80 | +4.011% | 3 | 230 | -78.149% |
| 2026-08-27 | 74.90 | 74.90 | 74.80 | 74.80 | -17.165% | 9 | 227 | -77.273% |
| 2026-08-25 | 90.30 | 90.30 | 90.30 | 90.30 | -5.869% | 1 | 210 | -81.174% |
| 2026-08-21 | 96.67 | 96.67 | 95.93 | 95.93 | -6.410% | 3 | 207 | -82.279% |
| 2026-08-20 | 96.37 | 102.50 | 95.68 | 102.50 | +14.016% | 102 | 237 | -83.415% |
| 2026-08-19 | 89.90 | 89.90 | 89.90 | 89.90 | -1.716% | 2 | 236 | -81.090% |
| 2026-08-17 | 87.35 | 91.47 | 86.60 | 91.47 | +5.380% | 174 | 62 | -81.415% |
| 2026-08-13 | 86.80 | 86.80 | 86.80 | 86.80 | -6.667% | 2 | 60 | -80.415% |
| 2026-08-12 | 95.60 | 95.60 | 92.08 | 93.00 | -11.932% | 7 | 56 | -81.720% |
| 2026-08-06 | 105.60 | 105.60 | 105.60 | 105.60 | -0.565% | 1 | 55 | -83.902% |
| 2026-08-05 | 104.16 | 106.20 | 104.16 | 106.20 | -10.455% | 34 | 67 | -83.992% |
| 2026-08-04 | 118.60 | 118.60 | 118.60 | 118.60 | -21.716% | 2 | 67 | -85.666% |
| 2026-07-31 | 151.50 | 151.50 | 151.50 | 151.50 | -24.601% | 1 | 67 | -88.779% |
| 2026-07-29 | 200.54 | 200.93 | 200.54 | 200.93 | +23.573% | 4 | 67 | -91.539% |
| 2026-07-14 | 162.50 | 162.70 | 162.50 | 162.60 | -8.662% | 7 | 61 | -89.545% |
| 2026-07-07 | 178.10 | 178.10 | 178.02 | 178.02 | -25.976% | 2 | 59 | -90.451% |
| 2026-06-23 | 247.27 | 248.99 | 240.31 | 240.49 | +24.092% | 66 | 26 | -92.931% |
| 2026-06-16 | 193.90 | 193.90 | 193.80 | 193.80 | -30.983% | 5 | 22 | -91.228% |
| 2026-06-10 | 280.50 | 280.80 | 280.50 | 280.80 | +5.169% | 3 | 21 | -93.946% |
| 2026-06-05 | 267.00 | 267.00 | 267.00 | 267.00 | +35.074% | 1 | 20 | -93.633% |
| 2026-06-02 | 197.67 | 197.67 | 197.67 | 197.67 | 0.000% | 20 | 0 | -91.400% |