SPX261120P07275000
SPX Nov 20 2026 7275.00 Put
optionOPRA
EODOct 28, 2026
17.30USD-25.431%(-5.90)68Vol2,439OI
SPX261120P07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 21.30 | 22.65 | 17.30 | 17.30 | -25.431% | 68 | 2,466 | 0.000% |
| 2026-10-27 | 26.10 | 26.10 | 23.18 | 23.20 | -23.026% | 76 | 2,491 | -25.431% |
| 2026-10-26 | 35.72 | 35.72 | 27.38 | 30.14 | -32.573% | 51 | 2,507 | -42.601% |
| 2026-10-23 | 49.40 | 49.40 | 38.29 | 44.70 | +10.918% | 17 | 2,506 | -61.298% |
| 2026-10-22 | 32.70 | 46.27 | 31.77 | 40.30 | +67.498% | 1,135 | 3,195 | -57.072% |
| 2026-10-21 | 25.80 | 30.39 | 24.04 | 24.06 | -20.594% | 719 | 2,839 | -28.096% |
| 2026-10-20 | 32.98 | 32.98 | 28.49 | 30.30 | -11.300% | 323 | 2,988 | -42.904% |
| 2026-10-19 | 36.61 | 36.96 | 31.13 | 34.16 | -30.990% | 363 | 3,220 | -49.356% |
| 2026-10-16 | 28.63 | 60.55 | 27.84 | 49.50 | +67.569% | 1,112 | 3,679 | -65.051% |
| 2026-10-15 | 40.40 | 40.40 | 29.03 | 29.54 | -18.194% | 52 | 3,675 | -41.435% |
| 2026-10-14 | 27.05 | 38.67 | 27.05 | 36.11 | +38.406% | 74 | 3,644 | -52.091% |
| 2026-10-13 | 24.80 | 26.09 | 24.80 | 26.09 | +0.154% | 7 | 3,652 | -33.691% |
| 2026-10-12 | 25.67 | 26.05 | 25.50 | 26.05 | -3.875% | 58 | 3,680 | -33.589% |
| 2026-10-09 | 29.85 | 29.85 | 27.00 | 27.10 | -25.956% | 451 | 3,741 | -36.162% |
| 2026-10-08 | 32.95 | 37.62 | 32.25 | 36.60 | +23.858% | 729 | 4,197 | -52.732% |
| 2026-10-07 | 34.50 | 34.50 | 29.55 | 29.55 | +6.872% | 143 | 4,160 | -41.455% |
| 2026-10-06 | 30.90 | 30.90 | 27.65 | 27.65 | -19.128% | 17 | 4,170 | -37.432% |
| 2026-10-05 | 39.86 | 39.86 | 34.19 | 34.19 | -20.079% | 270 | 4,239 | -49.400% |
| 2026-10-02 | 43.30 | 45.48 | 40.63 | 42.78 | -21.360% | 34 | 4,249 | -59.561% |
| 2026-10-01 | 53.01 | 65.27 | 53.01 | 54.40 | -5.127% | 161 | 4,308 | -68.199% |
| 2026-09-30 | 48.90 | 57.34 | 45.76 | 57.34 | +7.661% | 67 | 4,306 | -69.829% |
| 2026-09-29 | 50.95 | 57.67 | 50.95 | 53.26 | -0.300% | 263 | 4,464 | -67.518% |
| 2026-09-28 | 50.48 | 56.60 | 49.66 | 53.42 | +16.130% | 151 | 4,530 | -67.615% |
| 2026-09-25 | 50.50 | 53.35 | 46.00 | 46.00 | -14.466% | 29 | 4,553 | -62.391% |
| 2026-09-24 | 61.00 | 61.00 | 51.70 | 53.78 | +1.281% | 133 | 4,646 | -67.832% |
| 2026-09-23 | 50.61 | 53.83 | 50.61 | 53.10 | +20.217% | 69 | 4,745 | -67.420% |
| 2026-09-22 | 45.73 | 45.73 | 43.00 | 44.17 | -7.787% | 247 | 4,621 | -60.833% |
| 2026-09-21 | 54.70 | 54.70 | 47.23 | 47.90 | -28.401% | 387 | 4,708 | -63.883% |
| 2026-09-18 | 71.30 | 73.10 | 65.70 | 66.90 | -9.350% | 223 | 4,539 | -74.141% |
| 2026-09-17 | 73.80 | 73.80 | 73.80 | 73.80 | -22.193% | 3 | 4,536 | -76.558% |
| 2026-09-16 | 84.18 | 103.20 | 77.95 | 94.85 | +5.039% | 37 | 4,409 | -81.761% |
| 2026-09-15 | 90.05 | 92.80 | 88.59 | 90.30 | +8.612% | 592 | 4,122 | -80.842% |
| 2026-09-14 | 88.89 | 88.89 | 80.22 | 83.14 | +9.539% | 8 | 4,228 | -79.192% |
| 2026-09-11 | 76.50 | 76.50 | 74.50 | 75.90 | -22.154% | 117 | 4,164 | -77.207% |
| 2026-09-10 | 94.30 | 100.70 | 91.90 | 97.50 | +17.272% | 449 | 3,892 | -82.256% |
| 2026-09-09 | 80.27 | 83.50 | 80.27 | 83.14 | +15.424% | 5 | 3,901 | -79.192% |
| 2026-09-08 | 72.03 | 72.03 | 72.03 | 72.03 | +6.208% | 137 | 3,764 | -75.982% |
| 2026-09-04 | 67.82 | 67.82 | 67.82 | 67.82 | -12.513% | 2 | 3,764 | -74.491% |
| 2026-08-27 | 78.04 | 78.04 | 77.52 | 77.52 | -15.417% | 111 | 3,681 | -77.683% |
| 2026-08-26 | 91.38 | 91.65 | 91.38 | 91.65 | +1.070% | 4 | 3,685 | -81.124% |
| 2026-08-25 | 90.70 | 90.70 | 90.53 | 90.68 | -5.146% | 5 | 3,681 | -80.922% |
| 2026-08-24 | 95.49 | 95.60 | 95.49 | 95.60 | +0.844% | 18 | 3,681 | -81.904% |
| 2026-08-21 | 93.90 | 94.93 | 93.90 | 94.80 | -9.108% | 6 | 3,686 | -81.751% |
| 2026-08-20 | 98.20 | 104.30 | 97.30 | 104.30 | +14.490% | 226 | 3,606 | -83.413% |
| 2026-08-19 | 91.62 | 93.62 | 89.40 | 91.10 | -9.578% | 78 | 3,654 | -81.010% |
| 2026-08-18 | 100.05 | 100.75 | 100.05 | 100.75 | +8.895% | 4 | 3,654 | -82.829% |
| 2026-08-17 | 87.43 | 92.96 | 87.31 | 92.52 | +6.479% | 313 | 3,551 | -81.301% |
| 2026-08-14 | 86.90 | 86.90 | 86.50 | 86.89 | +0.069% | 97 | 3,459 | -80.090% |
| 2026-08-13 | 87.09 | 87.09 | 86.83 | 86.83 | -9.834% | 31 | 3,489 | -80.076% |
| 2026-08-12 | 95.80 | 96.50 | 95.80 | 96.30 | -3.313% | 3 | 3,486 | -82.035% |
| 2026-08-07 | 100.04 | 102.93 | 99.60 | 99.60 | -4.120% | 5 | 3,484 | -82.631% |
| 2026-08-05 | 103.88 | 103.88 | 103.88 | 103.88 | -2.341% | 20 | 3,504 | -83.346% |
| 2026-08-04 | 116.80 | 116.80 | 105.97 | 106.37 | -16.211% | 8 | 3,506 | -83.736% |
| 2026-08-03 | 145.54 | 145.54 | 126.95 | 126.95 | -16.809% | 8 | 3,508 | -86.373% |
| 2026-07-31 | 164.40 | 164.40 | 152.60 | 152.60 | -13.098% | 6 | 3,512 | -88.663% |
| 2026-07-30 | 175.60 | 175.60 | 175.60 | 175.60 | -13.446% | 1 | 3,512 | -90.148% |
| 2026-07-29 | 202.88 | 202.88 | 202.88 | 202.88 | +14.946% | 3 | 3,513 | -91.473% |
| 2026-07-28 | 177.10 | 177.10 | 176.50 | 176.50 | +0.341% | 3 | 3,513 | -90.198% |
| 2026-07-27 | 175.90 | 175.90 | 175.90 | 175.90 | -15.262% | 2 | 3,513 | -90.165% |
| 2026-07-23 | 207.58 | 207.58 | 207.58 | 207.58 | +16.552% | 1 | 3,512 | -91.666% |
| 2026-07-21 | 178.10 | 178.10 | 178.10 | 178.10 | -5.216% | 3 | 3,514 | -90.286% |
| 2026-07-17 | 188.96 | 188.96 | 187.90 | 187.90 | +21.312% | 5 | 3,391 | -90.793% |
| 2026-07-16 | 154.32 | 154.89 | 154.32 | 154.89 | +0.768% | 4 | 3,393 | -88.831% |
| 2026-07-15 | 167.85 | 167.85 | 153.71 | 153.71 | -9.284% | 10 | 3,386 | -88.745% |
| 2026-07-14 | 169.44 | 169.44 | 169.44 | 169.44 | +8.199% | 10 | 3,386 | -89.790% |
| 2026-07-10 | 156.60 | 156.60 | 156.60 | 156.60 | -14.050% | 1 | 3,387 | -88.953% |
| 2026-07-08 | 192.40 | 192.40 | 182.20 | 182.20 | +1.737% | 2 | 3,387 | -90.505% |
| 2026-07-07 | 179.09 | 179.09 | 179.09 | 179.09 | +5.236% | 2 | 3,387 | -90.340% |
| 2026-07-06 | 170.18 | 170.18 | 170.18 | 170.18 | -9.719% | 4 | 3,384 | -89.834% |
| 2026-07-02 | 188.50 | 188.50 | 188.50 | 188.50 | +1.590% | 1 | 3,384 | -90.822% |
| 2026-07-01 | 185.55 | 185.55 | 185.55 | 185.55 | -14.521% | 1 | 3,385 | -90.676% |
| 2026-06-29 | 233.36 | 233.36 | 216.99 | 217.07 | -10.339% | 12 | 3,395 | -92.030% |
| 2026-06-23 | 247.43 | 247.70 | 233.05 | 242.10 | +25.747% | 7 | 3,395 | -92.854% |
| 2026-06-15 | 191.63 | 192.53 | 191.63 | 192.53 | -18.832% | 4 | 3,373 | -91.014% |
| 2026-06-12 | 242.90 | 242.90 | 237.15 | 237.20 | -10.827% | 7 | 3,373 | -92.707% |
| 2026-06-10 | 265.90 | 266.00 | 265.90 | 266.00 | +0.926% | 2 | 3,372 | -93.496% |
| 2026-06-09 | 285.19 | 285.66 | 263.56 | 263.56 | +9.771% | 137 | 3,466 | -93.436% |
| 2026-06-08 | 244.30 | 244.30 | 240.10 | 240.10 | +1.733% | 15 | 3,466 | -92.795% |
| 2026-06-05 | 217.42 | 238.28 | 217.42 | 236.01 | +18.693% | 3,183 | 301 | -92.670% |
| 2026-06-04 | 209.82 | 209.82 | 198.84 | 198.84 | -0.679% | 6 | 297 | -91.300% |
| 2026-06-02 | 200.20 | 200.20 | 200.20 | 200.20 | +1.779% | 20 | 277 | -91.359% |
| 2026-06-01 | 202.47 | 202.47 | 196.06 | 196.70 | -2.638% | 100 | 171 | -91.205% |
| 2026-05-29 | 203.96 | 203.97 | 202.03 | 202.03 | -10.882% | 48 | 152 | -91.437% |
| 2026-05-27 | 226.70 | 226.70 | 226.70 | 226.70 | +0.666% | 6 | 152 | -92.369% |
| 2026-05-26 | 225.20 | 225.20 | 225.20 | 225.20 | -4.899% | 1 | 152 | -92.318% |
| 2026-05-22 | 236.80 | 236.80 | 236.80 | 236.80 | -11.111% | 1 | 153 | -92.694% |
| 2026-05-21 | 266.40 | 266.40 | 266.40 | 266.40 | -6.214% | 1 | 152 | -93.506% |
| 2026-05-19 | 284.05 | 284.05 | 284.05 | 284.05 | +4.162% | 6 | 149 | -93.910% |
| 2026-05-18 | 272.70 | 272.70 | 272.70 | 272.70 | +7.168% | 1 | 149 | -93.656% |
| 2026-05-14 | 261.35 | 261.35 | 253.27 | 254.46 | -13.845% | 6 | 145 | -93.201% |
| 2026-05-12 | 292.70 | 295.35 | 292.70 | 295.35 | +6.459% | 12 | 146 | -94.143% |
| 2026-05-11 | 279.84 | 279.84 | 272.70 | 277.43 | -1.376% | 5 | 143 | -93.764% |
| 2026-05-08 | 277.70 | 282.40 | 277.70 | 281.30 | -3.763% | 89 | 70 | -93.850% |
| 2026-05-06 | 294.10 | 294.10 | 292.30 | 292.30 | -8.605% | 2 | 68 | -94.081% |
| 2026-05-05 | 319.34 | 320.67 | 318.89 | 319.82 | +2.244% | 12 | 62 | -94.591% |
| 2026-05-01 | 314.82 | 314.82 | 312.80 | 312.80 | -12.579% | 2 | 63 | -94.469% |
| 2026-04-24 | 362.73 | 362.73 | 357.81 | 357.81 | -4.021% | 12 | 63 | -95.165% |
| 2026-04-22 | 372.80 | 372.80 | 372.80 | 372.80 | -7.732% | 10 | 63 | -95.359% |
| 2026-04-21 | 404.04 | 404.04 | 404.04 | 404.04 | +5.917% | 1 | 62 | -95.718% |
| 2026-04-20 | 381.47 | 381.47 | 381.47 | 381.47 | -25.647% | 1 | 62 | -95.465% |
| 2026-04-09 | 549.07 | 549.07 | 513.05 | 513.05 | -26.477% | 20 | 61 | -96.628% |
| 2026-04-07 | 697.81 | 697.81 | 697.81 | 697.81 | -12.598% | 30 | 51 | -97.521% |
| 2026-03-31 | 798.39 | 798.39 | 798.39 | 798.39 | +16.761% | 6 | 79 | -97.833% |
| 2026-03-23 | 683.78 | 683.78 | 683.78 | 683.78 | +1.046% | 4 | 83 | -97.470% |
| 2026-03-18 | 676.70 | 676.70 | 676.70 | 676.70 | +7.830% | 1 | 87 | -97.443% |
| 2026-03-12 | 627.56 | 627.56 | 627.56 | 627.56 | +7.599% | 2 | 86 | -97.243% |
| 2026-03-11 | 586.46 | 586.46 | 583.24 | 583.24 | -7.084% | 6 | 86 | -97.034% |
| 2026-03-09 | 644.67 | 644.67 | 627.71 | 627.71 | +1.178% | 12 | 83 | -97.244% |
| 2026-03-06 | 620.40 | 620.40 | 620.40 | 620.40 | +23.000% | 2 | 83 | -97.211% |
| 2026-03-02 | 504.39 | 504.39 | 504.39 | 504.39 | +2.593% | 2 | 83 | -96.570% |
| 2026-02-26 | 492.09 | 503.91 | 491.64 | 491.64 | +1.804% | 28 | 81 | -96.481% |
| 2026-02-25 | 482.93 | 482.93 | 482.93 | 482.93 | -4.397% | 2 | 41 | -96.418% |
| 2026-02-24 | 505.14 | 505.14 | 505.14 | 505.14 | -7.555% | 2 | 41 | -96.575% |
| 2026-02-23 | 546.42 | 546.42 | 546.42 | 546.42 | +9.044% | 4 | 39 | -96.834% |
| 2026-02-18 | 499.31 | 501.10 | 499.31 | 501.10 | +5.326% | 34 | 39 | -96.548% |
| 2026-02-10 | 475.76 | 475.76 | 475.76 | 475.76 | -3.573% | 2 | 7 | -96.364% |
| 2025-12-30 | 493.39 | 493.39 | 493.39 | 493.39 | -15.570% | 2 | 8 | -96.494% |
| 2025-11-26 | 585.85 | 585.85 | 584.38 | 584.38 | -3.744% | 4 | 5 | -97.040% |
| 2025-11-25 | 606.69 | 607.11 | 606.38 | 607.11 | +4.577% | 8 | 5 | -97.150% |
| 2025-11-10 | 579.49 | 580.54 | 579.49 | 580.54 | +7.873% | 2 | 2 | -97.020% |
| 2025-10-27 | 538.22 | 538.22 | 538.17 | 538.17 | 0.000% | 2 | 1 | -96.785% |