SPX261120P07300000
SPX Nov 20 2026 7300.00 Put
optionOPRA
EODOct 28, 2026
19.35USD-23.062%(-5.80)272Vol16,168OI
SPX261120P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.00 | 25.30 | 17.73 | 19.35 | -23.062% | 272 | 16,041 | 0.000% |
| 2026-10-27 | 27.05 | 29.92 | 24.46 | 25.15 | -24.064% | 1,241 | 15,989 | -23.062% |
| 2026-10-26 | 36.65 | 37.76 | 29.05 | 33.12 | -30.127% | 561 | 16,177 | -41.576% |
| 2026-10-23 | 51.67 | 52.40 | 41.78 | 47.40 | +13.942% | 183 | 16,122 | -59.177% |
| 2026-10-22 | 34.85 | 50.60 | 33.80 | 41.60 | +67.810% | 1,916 | 17,047 | -53.486% |
| 2026-10-21 | 27.60 | 29.71 | 24.50 | 24.79 | -14.340% | 1,890 | 16,714 | -21.944% |
| 2026-10-20 | 39.67 | 42.30 | 28.84 | 28.94 | -24.241% | 4,551 | 14,419 | -33.138% |
| 2026-10-19 | 38.86 | 40.80 | 32.50 | 38.20 | -27.238% | 1,623 | 15,568 | -49.346% |
| 2026-10-16 | 28.20 | 63.25 | 28.20 | 52.50 | +66.667% | 3,320 | 15,363 | -63.143% |
| 2026-10-15 | 43.69 | 44.48 | 30.85 | 31.50 | -17.105% | 606 | 15,007 | -38.571% |
| 2026-10-14 | 29.20 | 43.40 | 29.20 | 38.00 | +42.269% | 360 | 14,954 | -49.079% |
| 2026-10-13 | 26.30 | 28.85 | 26.24 | 26.71 | -5.115% | 785 | 14,665 | -27.555% |
| 2026-10-12 | 27.25 | 28.15 | 26.37 | 28.15 | -1.436% | 439 | 14,863 | -31.261% |
| 2026-10-09 | 31.79 | 32.80 | 28.24 | 28.56 | -20.556% | 998 | 14,624 | -32.248% |
| 2026-10-08 | 34.69 | 42.80 | 32.93 | 35.95 | +13.157% | 332 | 14,464 | -46.175% |
| 2026-10-07 | 34.95 | 36.75 | 30.87 | 31.77 | +5.935% | 388 | 14,374 | -39.093% |
| 2026-10-06 | 32.84 | 32.84 | 28.75 | 29.99 | -18.060% | 188 | 14,374 | -35.478% |
| 2026-10-05 | 42.35 | 42.60 | 35.67 | 36.60 | -17.697% | 724 | 14,295 | -47.131% |
| 2026-10-02 | 46.20 | 49.67 | 42.90 | 44.47 | -20.731% | 467 | 13,765 | -56.488% |
| 2026-10-01 | 57.17 | 69.80 | 56.08 | 56.10 | -7.487% | 1,591 | 13,579 | -65.508% |
| 2026-09-30 | 49.54 | 60.64 | 48.85 | 60.64 | +8.093% | 314 | 13,373 | -68.090% |
| 2026-09-29 | 52.40 | 60.90 | 52.40 | 56.10 | -0.479% | 944 | 13,213 | -65.508% |
| 2026-09-28 | 55.46 | 60.10 | 50.90 | 56.37 | +18.674% | 698 | 12,927 | -65.673% |
| 2026-09-25 | 54.42 | 60.05 | 47.50 | 47.50 | -22.638% | 253 | 13,235 | -59.263% |
| 2026-09-24 | 61.58 | 63.92 | 54.52 | 61.40 | +8.500% | 1,253 | 13,074 | -68.485% |
| 2026-09-23 | 47.33 | 58.75 | 47.33 | 56.59 | +25.616% | 666 | 12,503 | -65.807% |
| 2026-09-22 | 47.65 | 48.33 | 44.87 | 45.05 | -9.538% | 652 | 12,301 | -57.048% |
| 2026-09-21 | 57.01 | 57.01 | 49.45 | 49.80 | -27.721% | 254 | 12,236 | -61.145% |
| 2026-09-18 | 73.40 | 76.52 | 68.90 | 68.90 | -5.487% | 379 | 12,262 | -71.916% |
| 2026-09-17 | 75.10 | 80.30 | 72.60 | 72.90 | -27.535% | 1,156 | 12,037 | -73.457% |
| 2026-09-16 | 87.06 | 113.11 | 83.04 | 100.60 | +5.895% | 1,598 | 10,955 | -80.765% |
| 2026-09-15 | 88.93 | 97.13 | 88.02 | 95.00 | +9.334% | 413 | 10,945 | -79.632% |
| 2026-09-14 | 92.10 | 95.00 | 83.30 | 86.89 | +9.668% | 528 | 10,833 | -77.730% |
| 2026-09-11 | 81.10 | 82.11 | 77.69 | 79.23 | -22.740% | 822 | 11,009 | -75.577% |
| 2026-09-10 | 100.18 | 104.98 | 94.60 | 102.55 | +17.684% | 670 | 10,957 | -81.131% |
| 2026-09-09 | 83.71 | 90.74 | 83.71 | 87.14 | +13.849% | 1,719 | 9,432 | -77.794% |
| 2026-09-08 | 72.95 | 76.54 | 72.95 | 76.54 | +6.825% | 317 | 9,703 | -74.719% |
| 2026-09-04 | 66.24 | 71.65 | 66.24 | 71.65 | +6.306% | 294 | 9,516 | -72.994% |
| 2026-09-03 | 75.43 | 76.70 | 66.90 | 67.40 | -17.805% | 644 | 9,423 | -71.291% |
| 2026-09-02 | 84.62 | 84.62 | 82.00 | 82.00 | -13.237% | 327 | 9,442 | -76.402% |
| 2026-09-01 | 90.95 | 96.57 | 86.20 | 94.51 | +18.716% | 1,482 | 8,428 | -79.526% |
| 2026-08-31 | 85.36 | 86.70 | 79.61 | 79.61 | -0.933% | 84 | 8,427 | -75.694% |
| 2026-08-28 | 72.20 | 82.67 | 72.20 | 80.36 | +1.722% | 257 | 8,369 | -75.921% |
| 2026-08-27 | 80.12 | 82.00 | 77.96 | 79.00 | -11.683% | 42 | 8,386 | -75.506% |
| 2026-08-26 | 92.00 | 92.00 | 89.45 | 89.45 | -4.739% | 5 | 8,386 | -78.368% |
| 2026-08-25 | 96.46 | 98.13 | 93.50 | 93.90 | -5.912% | 196 | 15,287 | -79.393% |
| 2026-08-24 | 102.50 | 102.50 | 97.80 | 99.80 | +2.045% | 1,935 | 12,244 | -80.611% |
| 2026-08-21 | 99.93 | 99.93 | 95.95 | 97.80 | -9.108% | 202 | 12,040 | -80.215% |
| 2026-08-20 | 100.11 | 107.81 | 100.11 | 107.60 | +12.753% | 540 | 12,147 | -82.017% |
| 2026-08-19 | 96.80 | 98.20 | 94.10 | 95.43 | -8.941% | 416 | 12,084 | -79.723% |
| 2026-08-18 | 103.85 | 105.10 | 103.30 | 104.80 | +9.167% | 1,377 | 12,316 | -81.536% |
| 2026-08-17 | 95.43 | 96.00 | 95.43 | 96.00 | +6.607% | 3 | 12,316 | -79.844% |
| 2026-08-14 | 90.41 | 92.20 | 89.85 | 90.05 | -0.089% | 1,555 | 11,429 | -78.512% |
| 2026-08-13 | 91.50 | 93.78 | 89.60 | 90.13 | -7.149% | 458 | 11,389 | -78.531% |
| 2026-08-12 | 99.30 | 101.50 | 96.40 | 97.07 | -8.165% | 194 | 11,379 | -80.066% |
| 2026-08-11 | 103.61 | 106.10 | 103.28 | 105.70 | +6.242% | 1,054 | 11,655 | -81.693% |
| 2026-08-10 | 99.49 | 99.49 | 99.49 | 99.49 | -3.902% | 801 | 12,348 | -80.551% |
| 2026-08-07 | 103.83 | 105.80 | 103.53 | 103.53 | -5.942% | 103 | 12,304 | -81.310% |
| 2026-08-06 | 109.60 | 112.04 | 109.60 | 110.07 | -0.317% | 54 | 12,298 | -82.420% |
| 2026-08-05 | 108.44 | 110.56 | 107.97 | 110.42 | -0.906% | 554 | 11,824 | -82.476% |
| 2026-08-04 | 123.40 | 123.40 | 109.00 | 111.43 | -15.628% | 3,699 | 12,143 | -82.635% |
| 2026-08-03 | 142.92 | 142.92 | 131.60 | 132.07 | -15.296% | 2,703 | 13,464 | -85.349% |
| 2026-07-31 | 188.49 | 191.07 | 155.92 | 155.92 | -11.660% | 4,438 | 9,569 | -87.590% |
| 2026-07-30 | 208.00 | 208.00 | 176.50 | 176.50 | -9.063% | 160 | 9,577 | -89.037% |
| 2026-07-29 | 221.56 | 221.56 | 194.09 | 194.09 | +6.205% | 22 | 9,579 | -90.030% |
| 2026-07-28 | 185.82 | 185.82 | 182.75 | 182.75 | -6.832% | 3 | 9,580 | -89.412% |
| 2026-07-27 | 190.50 | 196.50 | 190.50 | 196.15 | -4.036% | 202 | 9,747 | -90.135% |
| 2026-07-24 | 187.56 | 207.12 | 187.56 | 204.40 | -2.322% | 4,009 | 10,035 | -90.533% |
| 2026-07-23 | 199.45 | 215.92 | 199.45 | 209.26 | +19.666% | 9 | 10,032 | -90.753% |
| 2026-07-22 | 169.63 | 174.87 | 169.63 | 174.87 | +0.761% | 6 | 10,026 | -88.935% |
| 2026-07-21 | 179.40 | 183.70 | 171.10 | 173.55 | -11.499% | 70 | 10,128 | -88.850% |
| 2026-07-20 | 187.60 | 196.10 | 181.08 | 196.10 | +0.978% | 560 | 10,223 | -90.133% |
| 2026-07-17 | 202.81 | 202.81 | 191.33 | 194.20 | +21.740% | 11 | 10,121 | -90.036% |
| 2026-07-16 | 159.52 | 159.52 | 159.52 | 159.52 | -0.549% | 8,002 | 2,902 | -87.870% |
| 2026-07-15 | 172.81 | 172.81 | 160.40 | 160.40 | -4.711% | 16 | 2,862 | -87.936% |
| 2026-07-14 | 177.54 | 177.54 | 168.33 | 168.33 | -5.496% | 124 | 2,916 | -88.505% |
| 2026-07-13 | 181.96 | 181.96 | 178.12 | 178.12 | +10.121% | 6 | 2,919 | -89.137% |
| 2026-07-10 | 163.89 | 163.89 | 161.75 | 161.75 | -6.139% | 19 | 2,918 | -88.037% |
| 2026-07-09 | 183.10 | 183.10 | 172.33 | 172.33 | -10.338% | 56 | 2,918 | -88.772% |
| 2026-07-08 | 195.55 | 195.55 | 191.50 | 192.20 | +2.891% | 326 | 2,610 | -89.932% |
| 2026-07-07 | 186.70 | 190.40 | 178.30 | 186.80 | +8.246% | 53 | 2,596 | -89.641% |
| 2026-07-06 | 176.08 | 176.08 | 172.57 | 172.57 | -13.542% | 100 | 2,496 | -88.787% |
| 2026-07-02 | 182.26 | 199.60 | 182.26 | 199.60 | +7.584% | 42 | 2,504 | -90.306% |
| 2026-07-01 | 202.92 | 202.92 | 185.53 | 185.53 | -3.279% | 6 | 2,509 | -89.570% |
| 2026-06-30 | 193.70 | 193.70 | 191.82 | 191.82 | -21.475% | 2 | 2,508 | -89.912% |
| 2026-06-29 | 228.48 | 244.28 | 228.48 | 244.28 | -0.622% | 20 | 2,525 | -92.079% |
| 2026-06-26 | 245.60 | 246.20 | 243.40 | 245.81 | -0.280% | 11 | 2,499 | -92.128% |
| 2026-06-25 | 246.50 | 246.50 | 246.50 | 246.50 | -2.800% | 100 | 2,485 | -92.150% |
| 2026-06-24 | 248.50 | 254.70 | 248.50 | 253.60 | +2.341% | 9 | 2,484 | -92.370% |
| 2026-06-23 | 243.50 | 247.80 | 242.50 | 247.80 | +16.931% | 148 | 2,443 | -92.191% |
| 2026-06-22 | 196.93 | 215.31 | 196.93 | 211.92 | +2.645% | 13 | 2,433 | -90.869% |
| 2026-06-18 | 209.62 | 217.20 | 205.24 | 206.46 | -0.664% | 12 | 2,432 | -90.628% |
| 2026-06-17 | 204.06 | 207.84 | 204.06 | 207.84 | +4.901% | 2 | 2,432 | -90.690% |
| 2026-06-15 | 196.15 | 198.80 | 195.81 | 198.13 | -20.356% | 32 | 2,427 | -90.234% |
| 2026-06-12 | 260.77 | 260.77 | 248.77 | 248.77 | -6.167% | 4 | 2,429 | -92.222% |
| 2026-06-11 | 307.33 | 317.67 | 265.12 | 265.12 | -14.298% | 21 | 2,431 | -92.701% |
| 2026-06-10 | 295.79 | 311.42 | 293.70 | 309.35 | +10.890% | 48 | 2,438 | -93.745% |
| 2026-06-09 | 251.97 | 322.59 | 251.97 | 278.97 | +11.374% | 108 | 2,330 | -93.064% |
| 2026-06-08 | 247.60 | 250.48 | 239.22 | 250.48 | -9.417% | 805 | 1,753 | -92.275% |
| 2026-06-05 | 236.50 | 276.52 | 236.50 | 276.52 | +36.016% | 11 | 1,749 | -93.002% |
| 2026-06-04 | 214.33 | 214.33 | 203.30 | 203.30 | -5.266% | 11 | 1,741 | -90.482% |
| 2026-06-03 | 207.90 | 214.60 | 207.90 | 214.60 | +5.175% | 231 | 1,678 | -90.983% |
| 2026-06-02 | 207.55 | 208.25 | 203.65 | 204.04 | +0.137% | 77 | 1,665 | -90.517% |
| 2026-06-01 | 207.60 | 209.31 | 201.40 | 203.76 | -0.653% | 525 | 1,155 | -90.504% |
| 2026-05-29 | 208.86 | 213.31 | 203.12 | 205.10 | -4.360% | 276 | 935 | -90.566% |
| 2026-05-28 | 215.07 | 215.69 | 214.40 | 214.45 | -7.088% | 30 | 931 | -90.977% |
| 2026-05-27 | 230.81 | 230.81 | 230.81 | 230.81 | -0.821% | 4 | 935 | -91.616% |
| 2026-05-26 | 232.72 | 232.72 | 232.72 | 232.72 | -3.608% | 1 | 935 | -91.685% |
| 2026-05-22 | 243.20 | 243.20 | 241.43 | 241.43 | -4.061% | 16 | 950 | -91.985% |
| 2026-05-21 | 251.65 | 251.65 | 251.65 | 251.65 | -5.820% | 20 | 950 | -92.311% |
| 2026-05-20 | 284.30 | 284.30 | 266.20 | 267.20 | -5.992% | 57 | 903 | -92.758% |
| 2026-05-18 | 273.26 | 285.19 | 273.26 | 284.23 | +2.006% | 4 | 904 | -93.192% |
| 2026-05-15 | 282.29 | 284.94 | 278.64 | 278.64 | +7.862% | 6 | 904 | -93.056% |
| 2026-05-14 | 270.12 | 270.12 | 258.33 | 258.33 | -5.200% | 25 | 894 | -92.510% |
| 2026-05-13 | 272.60 | 272.60 | 272.50 | 272.50 | -8.817% | 9 | 886 | -92.899% |
| 2026-05-12 | 294.21 | 302.20 | 294.21 | 298.85 | +6.428% | 20 | 886 | -93.525% |
| 2026-05-11 | 279.03 | 280.80 | 278.67 | 280.80 | -1.852% | 19 | 886 | -93.109% |
| 2026-05-08 | 288.44 | 289.10 | 284.90 | 286.10 | -3.214% | 29 | 884 | -93.237% |
| 2026-05-07 | 293.00 | 295.60 | 290.25 | 295.60 | +0.102% | 9 | 881 | -93.454% |
| 2026-05-06 | 306.59 | 306.59 | 295.30 | 295.30 | -8.881% | 170 | 801 | -93.447% |
| 2026-05-05 | 324.08 | 324.08 | 324.08 | 324.08 | -2.105% | 3 | 801 | -94.029% |
| 2026-05-01 | 320.09 | 331.05 | 320.09 | 331.05 | -10.855% | 2 | 801 | -94.155% |
| 2026-04-30 | 372.59 | 376.66 | 367.49 | 371.36 | -1.876% | 53 | 801 | -94.789% |
| 2026-04-29 | 378.46 | 378.46 | 378.46 | 378.46 | -0.659% | 1 | 806 | -94.887% |
| 2026-04-28 | 379.89 | 380.97 | 379.89 | 380.97 | +4.930% | 2 | 805 | -94.921% |
| 2026-04-27 | 362.87 | 363.07 | 362.87 | 363.07 | -4.719% | 102 | 805 | -94.670% |
| 2026-04-22 | 380.88 | 381.05 | 380.88 | 381.05 | -8.278% | 130 | 864 | -94.922% |
| 2026-04-21 | 413.46 | 415.44 | 413.46 | 415.44 | +5.543% | 3 | 864 | -95.342% |
| 2026-04-20 | 392.17 | 393.62 | 392.17 | 393.62 | +5.738% | 105 | 864 | -95.084% |
| 2026-04-17 | 385.00 | 385.00 | 372.26 | 372.26 | -16.867% | 104 | 814 | -94.802% |
| 2026-04-14 | 446.59 | 448.23 | 446.59 | 447.79 | -36.540% | 5 | 447 | -95.679% |
| 2026-04-07 | 704.36 | 705.63 | 704.36 | 705.63 | -19.592% | 2 | 447 | -97.258% |
| 2026-03-30 | 877.56 | 877.56 | 877.56 | 877.56 | +6.477% | 4 | 447 | -97.795% |
| 2026-03-27 | 839.42 | 839.42 | 824.18 | 824.18 | +17.631% | 4 | 451 | -97.652% |
| 2026-03-25 | 700.20 | 700.65 | 700.20 | 700.65 | +0.367% | 4 | 451 | -97.238% |
| 2026-03-23 | 711.27 | 711.27 | 698.09 | 698.09 | +4.749% | 10 | 455 | -97.228% |
| 2026-03-18 | 662.87 | 666.44 | 662.87 | 666.44 | +4.956% | 2 | 462 | -97.097% |
| 2026-03-16 | 631.83 | 634.97 | 631.83 | 634.97 | +6.188% | 2 | 462 | -96.953% |
| 2026-03-11 | 597.97 | 597.97 | 597.97 | 597.97 | +11.254% | 1 | 462 | -96.764% |
| 2026-03-02 | 538.63 | 538.63 | 537.48 | 537.48 | +8.049% | 2 | 464 | -96.400% |
| 2026-02-26 | 497.44 | 497.44 | 497.44 | 497.44 | +2.381% | 10 | 464 | -96.110% |
| 2026-02-25 | 499.35 | 500.47 | 485.87 | 485.87 | -6.838% | 42 | 429 | -96.017% |
| 2026-02-24 | 521.53 | 521.53 | 521.53 | 521.53 | +2.127% | 1 | 429 | -96.290% |
| 2026-02-18 | 509.72 | 510.67 | 509.72 | 510.67 | -9.327% | 2 | 428 | -96.211% |
| 2026-02-13 | 563.20 | 563.20 | 563.20 | 563.20 | +12.622% | 2 | 429 | -96.564% |
| 2026-02-06 | 500.08 | 500.08 | 500.08 | 500.08 | -1.476% | 8 | 429 | -96.131% |
| 2026-01-08 | 507.99 | 507.99 | 507.57 | 507.57 | +2.626% | 2 | 221 | -96.188% |
| 2025-12-26 | 494.22 | 494.59 | 494.22 | 494.58 | -11.079% | 80 | 221 | -96.088% |
| 2025-12-03 | 556.66 | 556.98 | 556.20 | 556.20 | -3.905% | 150 | 158 | -96.521% |
| 2025-10-24 | 578.89 | 578.89 | 578.39 | 578.80 | 0.000% | 16 | 8 | -96.657% |