SPX261120P07290000
SPX Nov 20 2026 7290.00 Put
optionOPRA
EODOct 28, 2026
17.56USD-37.509%(-10.54)1,124Vol2,434OI
SPX261120P07290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 22.14 | 22.14 | 17.56 | 17.56 | -37.509% | 1,124 | 2,469 | 0.000% |
| 2026-10-26 | 32.40 | 32.40 | 28.10 | 28.10 | -37.832% | 6 | 2,470 | -37.509% |
| 2026-10-23 | 49.34 | 49.34 | 45.20 | 45.20 | +5.805% | 2 | 2,470 | -61.150% |
| 2026-10-22 | 34.10 | 45.87 | 34.10 | 42.72 | +44.715% | 11 | 2,469 | -58.895% |
| 2026-10-21 | 26.80 | 29.52 | 26.80 | 29.52 | -2.895% | 49 | 2,385 | -40.515% |
| 2026-10-20 | 30.40 | 30.40 | 30.40 | 30.40 | -14.294% | 1 | 2,386 | -42.237% |
| 2026-10-19 | 35.40 | 37.33 | 35.40 | 35.47 | -31.657% | 3 | 2,386 | -50.493% |
| 2026-10-16 | 27.89 | 61.65 | 27.89 | 51.90 | +52.468% | 78 | 2,441 | -66.166% |
| 2026-10-15 | 39.47 | 39.48 | 34.04 | 34.04 | -7.298% | 10 | 2,633 | -48.414% |
| 2026-10-14 | 30.50 | 41.35 | 30.50 | 36.72 | +36.252% | 280 | 2,572 | -52.179% |
| 2026-10-13 | 26.95 | 26.95 | 26.95 | 26.95 | +0.936% | 2 | 2,572 | -34.842% |
| 2026-10-12 | 27.33 | 27.33 | 26.70 | 26.70 | -4.472% | 17 | 2,584 | -34.232% |
| 2026-10-09 | 27.95 | 27.95 | 27.95 | 27.95 | -24.459% | 5 | 2,582 | -37.174% |
| 2026-10-08 | 32.21 | 38.57 | 32.21 | 37.00 | +6.048% | 3 | 2,580 | -52.541% |
| 2026-10-07 | 34.89 | 34.89 | 34.89 | 34.89 | +19.691% | 9 | 2,580 | -49.670% |
| 2026-10-06 | 31.10 | 31.10 | 28.60 | 29.15 | -19.431% | 14 | 2,575 | -39.760% |
| 2026-10-05 | 36.88 | 36.88 | 36.18 | 36.18 | -35.161% | 6 | 2,575 | -51.465% |
| 2026-09-29 | 58.14 | 58.14 | 55.80 | 55.80 | +5.522% | 12 | 2,564 | -68.530% |
| 2026-09-28 | 57.10 | 57.20 | 52.64 | 52.88 | +9.256% | 103 | 2,500 | -66.793% |
| 2026-09-25 | 59.06 | 59.06 | 48.40 | 48.40 | -12.950% | 3 | 2,742 | -63.719% |
| 2026-09-24 | 59.68 | 62.62 | 55.60 | 55.60 | +1.515% | 8 | 2,736 | -68.417% |
| 2026-09-23 | 54.77 | 54.77 | 54.77 | 54.77 | +16.482% | 1 | 2,735 | -67.939% |
| 2026-09-22 | 47.02 | 47.02 | 47.02 | 47.02 | -6.016% | 1 | 2,734 | -62.654% |
| 2026-09-21 | 54.50 | 54.50 | 50.03 | 50.03 | -25.881% | 3 | 2,772 | -64.901% |
| 2026-09-18 | 73.85 | 73.85 | 67.50 | 67.50 | -5.858% | 46 | 2,730 | -73.985% |
| 2026-09-17 | 72.04 | 72.04 | 71.70 | 71.70 | -15.736% | 7 | 2,728 | -75.509% |
| 2026-09-16 | 85.09 | 85.09 | 85.09 | 85.09 | -8.604% | 1 | 2,729 | -79.363% |
| 2026-09-15 | 95.42 | 95.42 | 93.10 | 93.10 | +1.983% | 5 | 2,727 | -81.139% |
| 2026-09-14 | 91.29 | 91.29 | 91.29 | 91.29 | +17.189% | 1 | 2,726 | -80.765% |
| 2026-09-11 | 76.30 | 78.00 | 76.30 | 77.90 | -18.352% | 4 | 2,728 | -77.458% |
| 2026-09-10 | 95.41 | 95.41 | 95.41 | 95.41 | +35.276% | 1 | 2,727 | -81.595% |
| 2026-09-08 | 70.53 | 70.53 | 70.53 | 70.53 | -13.354% | 105 | 2,627 | -75.103% |
| 2026-09-02 | 80.50 | 81.40 | 80.50 | 81.40 | -13.034% | 12 | 2,622 | -78.428% |
| 2026-09-01 | 84.10 | 93.60 | 84.10 | 93.60 | +18.631% | 19 | 614 | -81.239% |
| 2026-08-31 | 84.68 | 84.74 | 78.90 | 78.90 | +0.127% | 276 | 539 | -77.744% |
| 2026-08-28 | 78.80 | 78.80 | 78.80 | 78.80 | -15.541% | 5 | 534 | -77.716% |
| 2026-08-25 | 93.30 | 93.30 | 93.30 | 93.30 | -4.504% | 1 | 433 | -81.179% |
| 2026-08-24 | 97.70 | 97.70 | 97.70 | 97.70 | +2.304% | 1 | 432 | -82.027% |
| 2026-08-21 | 97.39 | 97.39 | 95.40 | 95.50 | -9.650% | 56 | 379 | -81.613% |
| 2026-08-20 | 106.33 | 106.33 | 105.70 | 105.70 | +11.852% | 6 | 377 | -83.387% |
| 2026-08-19 | 94.50 | 94.50 | 94.50 | 94.50 | -7.016% | 3 | 375 | -81.418% |
| 2026-08-18 | 101.63 | 101.63 | 101.63 | 101.63 | +7.659% | 4 | 375 | -82.722% |
| 2026-08-17 | 94.40 | 94.40 | 94.40 | 94.40 | +7.029% | 16 | 222 | -81.398% |
| 2026-08-14 | 89.68 | 90.64 | 88.20 | 88.20 | -1.453% | 52 | 170 | -80.091% |
| 2026-08-13 | 90.50 | 90.50 | 88.53 | 89.50 | -7.254% | 85 | 85 | -80.380% |
| 2026-08-12 | 98.50 | 98.50 | 94.80 | 96.50 | -7.122% | 15 | 73 | -81.803% |
| 2026-08-11 | 103.90 | 103.90 | 103.90 | 103.90 | +4.949% | 1 | 72 | -83.099% |
| 2026-08-10 | 99.00 | 99.00 | 99.00 | 99.00 | -17.085% | 14 | 58 | -82.263% |
| 2026-08-04 | 120.65 | 120.65 | 119.40 | 119.40 | -22.114% | 5 | 63 | -85.293% |
| 2026-07-31 | 153.30 | 153.30 | 153.30 | 153.30 | -28.747% | 9 | 57 | -88.545% |
| 2026-07-29 | 215.40 | 215.40 | 214.80 | 215.15 | +1.591% | 11 | 55 | -91.838% |
| 2026-07-23 | 208.20 | 211.78 | 208.20 | 211.78 | +10.532% | 17 | 43 | -91.708% |
| 2026-07-17 | 191.60 | 191.60 | 191.60 | 191.60 | +20.799% | 1 | 42 | -90.835% |
| 2026-07-15 | 158.61 | 158.61 | 158.61 | 158.61 | -2.514% | 2 | 40 | -88.929% |
| 2026-07-10 | 166.80 | 166.80 | 162.70 | 162.70 | -4.463% | 2 | 38 | -89.207% |
| 2026-07-09 | 181.40 | 181.40 | 170.30 | 170.30 | -2.858% | 9 | 35 | -89.689% |
| 2026-07-07 | 179.50 | 179.50 | 175.31 | 175.31 | -32.754% | 5 | 35 | -89.983% |
| 2026-06-09 | 254.20 | 262.40 | 254.20 | 260.70 | -4.397% | 9 | 34 | -93.264% |
| 2026-06-05 | 245.20 | 272.69 | 245.10 | 272.69 | +34.396% | 5 | 34 | -93.560% |
| 2026-06-02 | 201.13 | 203.00 | 201.13 | 202.90 | -0.226% | 31 | 3 | -91.345% |
| 2026-06-01 | 204.20 | 204.20 | 203.36 | 203.36 | 0.000% | 3 | 0 | -91.365% |