SPX261120P07320000
SPX Nov 20 2026 7320.00 Put
optionOPRA
EODOct 28, 2026
20.49USD-24.724%(-6.73)3Vol917OI
SPX261120P07320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 24.33 | 24.33 | 20.49 | 20.49 | -24.724% | 3 | 918 | 0.000% |
| 2026-10-27 | 32.58 | 32.58 | 26.78 | 27.22 | -20.711% | 366 | 1,181 | -24.724% |
| 2026-10-26 | 34.33 | 34.33 | 34.33 | 34.33 | -32.141% | 1 | 1,181 | -40.315% |
| 2026-10-23 | 56.15 | 56.15 | 49.51 | 50.59 | +27.527% | 3 | 692 | -59.498% |
| 2026-10-22 | 37.72 | 39.67 | 37.72 | 39.67 | +45.631% | 2 | 692 | -48.349% |
| 2026-10-21 | 28.90 | 30.90 | 27.24 | 27.24 | -23.483% | 50 | 659 | -24.780% |
| 2026-10-20 | 38.00 | 38.00 | 32.70 | 35.60 | -8.247% | 30 | 661 | -42.444% |
| 2026-10-19 | 40.25 | 40.25 | 36.75 | 38.80 | -31.570% | 18 | 674 | -47.191% |
| 2026-10-16 | 54.51 | 56.70 | 54.51 | 56.70 | +56.457% | 2 | 677 | -63.862% |
| 2026-10-15 | 43.43 | 43.43 | 36.24 | 36.24 | -15.858% | 422 | 1,049 | -43.460% |
| 2026-10-14 | 34.53 | 43.07 | 34.53 | 43.07 | +53.821% | 15 | 1,045 | -52.426% |
| 2026-10-13 | 28.00 | 28.00 | 28.00 | 28.00 | -8.257% | 2 | 1,044 | -26.821% |
| 2026-10-09 | 33.10 | 33.10 | 30.52 | 30.52 | -30.872% | 5 | 1,044 | -32.864% |
| 2026-10-08 | 44.15 | 44.15 | 44.15 | 44.15 | +33.788% | 1 | 1,044 | -53.590% |
| 2026-10-07 | 33.00 | 33.00 | 33.00 | 33.00 | +6.935% | 2 | 1,042 | -37.909% |
| 2026-10-06 | 33.25 | 33.25 | 30.86 | 30.86 | -25.006% | 9 | 1,043 | -33.603% |
| 2026-10-05 | 42.00 | 42.00 | 41.15 | 41.15 | -17.897% | 4 | 1,041 | -50.207% |
| 2026-10-02 | 50.12 | 50.12 | 50.12 | 50.12 | -22.113% | 3 | 1,040 | -59.118% |
| 2026-10-01 | 64.35 | 64.35 | 64.35 | 64.35 | +24.468% | 1 | 1,039 | -68.159% |
| 2026-09-30 | 50.89 | 51.70 | 50.89 | 51.70 | -10.893% | 5 | 1,034 | -60.368% |
| 2026-09-29 | 58.02 | 58.02 | 58.02 | 58.02 | +1.861% | 1 | 1,034 | -64.685% |
| 2026-09-28 | 55.96 | 61.05 | 55.32 | 56.96 | -4.940% | 45 | 993 | -64.027% |
| 2026-09-25 | 61.91 | 61.91 | 59.92 | 59.92 | -1.122% | 24 | 974 | -65.804% |
| 2026-09-23 | 53.45 | 60.60 | 53.45 | 60.60 | +29.211% | 2 | 974 | -66.188% |
| 2026-09-22 | 47.10 | 47.10 | 46.77 | 46.90 | -10.153% | 25 | 974 | -56.311% |
| 2026-09-21 | 60.24 | 60.24 | 51.40 | 52.20 | -33.630% | 4 | 973 | -60.747% |
| 2026-09-18 | 78.75 | 78.75 | 78.65 | 78.65 | +3.487% | 2 | 971 | -73.948% |
| 2026-09-17 | 80.70 | 80.70 | 76.00 | 76.00 | -35.610% | 3 | 970 | -73.039% |
| 2026-09-16 | 87.85 | 118.03 | 87.85 | 118.03 | +43.939% | 4 | 966 | -82.640% |
| 2026-09-11 | 81.50 | 82.00 | 81.50 | 82.00 | -8.072% | 7 | 960 | -75.012% |
| 2026-09-09 | 89.80 | 93.00 | 89.20 | 89.20 | +9.717% | 29 | 946 | -77.029% |
| 2026-09-08 | 81.30 | 81.30 | 81.30 | 81.30 | +10.914% | 10 | 941 | -74.797% |
| 2026-09-04 | 71.30 | 73.67 | 70.20 | 73.30 | +5.620% | 48 | 949 | -72.046% |
| 2026-09-03 | 71.82 | 72.60 | 69.20 | 69.40 | -18.257% | 54 | 939 | -70.476% |
| 2026-09-02 | 87.50 | 87.50 | 84.90 | 84.90 | -13.895% | 12 | 939 | -75.866% |
| 2026-09-01 | 91.76 | 99.35 | 89.70 | 98.60 | +18.652% | 26 | 925 | -79.219% |
| 2026-08-31 | 87.00 | 87.00 | 83.10 | 83.10 | +0.241% | 2 | 925 | -75.343% |
| 2026-08-28 | 75.60 | 82.90 | 75.60 | 82.90 | -15.494% | 28 | 922 | -75.283% |
| 2026-08-25 | 98.10 | 98.10 | 98.10 | 98.10 | -4.479% | 4 | 922 | -79.113% |
| 2026-08-24 | 102.70 | 102.70 | 102.70 | 102.70 | +2.495% | 1 | 922 | -80.049% |
| 2026-08-21 | 104.62 | 105.40 | 100.20 | 100.20 | -9.485% | 48 | 919 | -79.551% |
| 2026-08-20 | 106.00 | 111.38 | 104.00 | 110.70 | +12.045% | 106 | 877 | -81.491% |
| 2026-08-19 | 99.60 | 99.60 | 98.80 | 98.80 | -7.143% | 25 | 852 | -79.261% |
| 2026-08-18 | 107.15 | 107.27 | 106.40 | 106.40 | +7.692% | 723 | 161 | -80.742% |
| 2026-08-17 | 98.80 | 98.80 | 98.80 | 98.80 | +5.895% | 37 | 135 | -79.261% |
| 2026-08-14 | 93.30 | 93.30 | 93.30 | 93.30 | -0.427% | 1 | 134 | -78.039% |
| 2026-08-13 | 93.60 | 94.20 | 93.50 | 93.70 | -14.896% | 36 | 98 | -78.132% |
| 2026-08-05 | 110.10 | 110.10 | 110.10 | 110.10 | -48.815% | 1 | 97 | -81.390% |
| 2026-07-30 | 215.10 | 215.10 | 215.10 | 215.10 | -3.217% | 2 | 99 | -90.474% |
| 2026-07-29 | 216.10 | 222.25 | 216.10 | 222.25 | +9.862% | 22 | 95 | -90.781% |
| 2026-07-28 | 202.30 | 202.30 | 202.30 | 202.30 | +4.440% | 4 | 97 | -89.871% |
| 2026-07-24 | 193.70 | 193.70 | 193.70 | 193.70 | -12.285% | 7 | 83 | -89.422% |
| 2026-07-23 | 220.83 | 220.83 | 220.83 | 220.83 | +24.271% | 4 | 83 | -90.721% |
| 2026-07-21 | 176.85 | 177.70 | 176.85 | 177.70 | -11.680% | 15 | 69 | -88.469% |
| 2026-07-20 | 193.83 | 201.20 | 193.83 | 201.20 | +22.384% | 14 | 66 | -89.816% |
| 2026-07-15 | 166.40 | 166.40 | 164.40 | 164.40 | -5.354% | 2 | 66 | -87.536% |
| 2026-07-14 | 178.20 | 179.60 | 171.10 | 173.70 | -7.043% | 44 | 26 | -88.204% |
| 2026-07-13 | 176.60 | 186.86 | 176.60 | 186.86 | -2.576% | 14 | 12 | -89.035% |
| 2026-07-07 | 193.40 | 193.40 | 190.60 | 191.80 | -4.653% | 4 | 8 | -89.317% |
| 2026-06-22 | 203.44 | 203.44 | 201.16 | 201.16 | -8.138% | 4 | 7 | -89.814% |
| 2026-06-18 | 221.00 | 221.00 | 218.98 | 218.98 | +5.527% | 2 | 6 | -90.643% |
| 2026-06-17 | 206.39 | 207.51 | 206.39 | 207.51 | -29.966% | 2 | 5 | -90.126% |
| 2026-06-10 | 296.30 | 296.30 | 296.30 | 296.30 | +20.988% | 1 | 5 | -93.085% |
| 2026-06-08 | 244.90 | 244.90 | 244.90 | 244.90 | -10.881% | 1 | 4 | -91.633% |
| 2026-06-05 | 281.80 | 281.80 | 274.80 | 274.80 | 0.000% | 4 | 0 | -92.544% |