SPX261120P07325000
SPX Nov 20 2026 7325.00 Put
optionOPRA
EODOct 28, 2026
19.91USD-26.259%(-7.09)23Vol2,112OI
SPX261120P07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.30 | 25.30 | 19.91 | 19.91 | -26.259% | 23 | 2,113 | 0.000% |
| 2026-10-27 | 29.96 | 29.96 | 26.60 | 27.00 | -21.283% | 295 | 1,944 | -26.259% |
| 2026-10-26 | 39.35 | 39.35 | 31.85 | 34.30 | -31.097% | 30 | 1,946 | -41.953% |
| 2026-10-23 | 53.46 | 53.46 | 46.05 | 49.78 | +6.687% | 37 | 1,973 | -60.004% |
| 2026-10-22 | 48.10 | 50.90 | 39.75 | 46.66 | +68.508% | 95 | 2,006 | -57.330% |
| 2026-10-21 | 29.40 | 29.40 | 26.41 | 27.69 | -16.772% | 87 | 1,996 | -28.097% |
| 2026-10-20 | 38.20 | 38.20 | 33.27 | 33.27 | -12.007% | 13 | 1,991 | -40.156% |
| 2026-10-19 | 39.45 | 40.80 | 34.53 | 37.81 | -39.202% | 9 | 1,995 | -47.342% |
| 2026-10-16 | 31.33 | 64.71 | 31.03 | 62.19 | +90.358% | 532 | 1,727 | -67.985% |
| 2026-10-15 | 46.05 | 47.23 | 32.67 | 32.67 | -20.781% | 31 | 1,712 | -39.057% |
| 2026-10-14 | 32.73 | 42.77 | 32.73 | 41.24 | +40.751% | 35 | 1,709 | -51.722% |
| 2026-10-13 | 28.10 | 29.30 | 28.10 | 29.30 | +2.091% | 3 | 1,710 | -32.048% |
| 2026-10-12 | 29.05 | 29.40 | 28.20 | 28.70 | -6.818% | 74 | 1,650 | -30.627% |
| 2026-10-09 | 33.85 | 33.85 | 30.80 | 30.80 | -22.574% | 19 | 1,635 | -35.357% |
| 2026-10-08 | 36.38 | 43.80 | 36.38 | 39.78 | +19.424% | 214 | 1,793 | -49.950% |
| 2026-10-07 | 39.02 | 39.02 | 33.31 | 33.31 | +7.974% | 2 | 1,792 | -40.228% |
| 2026-10-06 | 33.15 | 33.18 | 30.85 | 30.85 | -19.473% | 5 | 1,797 | -35.462% |
| 2026-10-05 | 45.18 | 45.18 | 38.31 | 38.31 | -21.286% | 106 | 1,812 | -48.029% |
| 2026-10-02 | 46.17 | 51.85 | 45.95 | 48.67 | -16.518% | 48 | 1,809 | -59.092% |
| 2026-10-01 | 64.34 | 72.92 | 58.30 | 58.30 | +11.536% | 22 | 1,796 | -65.849% |
| 2026-09-30 | 52.26 | 52.51 | 51.46 | 52.27 | -10.999% | 33 | 1,824 | -61.909% |
| 2026-09-29 | 57.40 | 62.32 | 56.86 | 58.73 | -0.710% | 105 | 1,858 | -66.099% |
| 2026-09-28 | 59.09 | 62.96 | 53.65 | 59.15 | +15.867% | 69 | 1,874 | -66.340% |
| 2026-09-25 | 63.30 | 63.30 | 51.05 | 51.05 | -18.320% | 5 | 1,874 | -60.999% |
| 2026-09-24 | 64.07 | 68.60 | 62.50 | 62.50 | +7.573% | 10 | 1,868 | -68.144% |
| 2026-09-23 | 54.88 | 58.10 | 54.88 | 58.10 | +16.316% | 6 | 1,867 | -65.731% |
| 2026-09-22 | 50.40 | 50.40 | 49.95 | 49.95 | -10.243% | 4 | 1,866 | -60.140% |
| 2026-09-21 | 60.95 | 60.95 | 55.65 | 55.65 | -20.613% | 7 | 1,861 | -64.223% |
| 2026-09-18 | 79.80 | 79.80 | 70.10 | 70.10 | -9.197% | 108 | 1,775 | -71.598% |
| 2026-09-17 | 81.40 | 82.40 | 77.10 | 77.20 | -19.884% | 333 | 2,049 | -74.210% |
| 2026-09-15 | 93.25 | 102.44 | 93.25 | 96.36 | +6.240% | 101 | 1,939 | -79.338% |
| 2026-09-14 | 98.62 | 98.62 | 85.31 | 90.70 | +9.014% | 110 | 1,979 | -78.049% |
| 2026-09-11 | 82.75 | 83.20 | 81.10 | 83.20 | -8.501% | 79 | 1,969 | -76.070% |
| 2026-09-09 | 87.36 | 91.05 | 87.06 | 90.93 | +16.027% | 54 | 1,939 | -78.104% |
| 2026-09-08 | 77.93 | 78.37 | 77.93 | 78.37 | +5.336% | 4 | 1,953 | -74.595% |
| 2026-09-04 | 74.90 | 74.90 | 74.40 | 74.40 | +6.164% | 10 | 2,002 | -73.239% |
| 2026-09-03 | 79.90 | 80.90 | 70.08 | 70.08 | -19.605% | 112 | 2,041 | -71.590% |
| 2026-09-02 | 86.80 | 87.17 | 86.10 | 87.17 | -0.977% | 112 | 1,970 | -77.160% |
| 2026-09-01 | 94.60 | 94.60 | 88.03 | 88.03 | +3.565% | 57 | 1,947 | -77.383% |
| 2026-08-31 | 87.20 | 87.20 | 85.00 | 85.00 | +2.533% | 3 | 1,946 | -76.576% |
| 2026-08-28 | 83.10 | 83.48 | 82.70 | 82.90 | -13.619% | 14 | 1,932 | -75.983% |
| 2026-08-26 | 95.97 | 95.97 | 95.97 | 95.97 | -4.431% | 5 | 1,931 | -79.254% |
| 2026-08-25 | 100.42 | 100.42 | 100.42 | 100.42 | -1.742% | 4 | 1,935 | -80.173% |
| 2026-08-24 | 105.60 | 106.40 | 101.10 | 102.20 | -0.584% | 81 | 1,819 | -80.519% |
| 2026-08-21 | 105.21 | 105.21 | 102.57 | 102.80 | -8.132% | 65 | 1,725 | -80.632% |
| 2026-08-20 | 107.20 | 111.90 | 103.00 | 111.90 | +12.928% | 372 | 1,459 | -82.207% |
| 2026-08-19 | 99.10 | 99.10 | 99.09 | 99.09 | +3.977% | 20 | 1,479 | -79.907% |
| 2026-08-17 | 95.30 | 95.30 | 95.30 | 95.30 | +1.361% | 20 | 1,499 | -79.108% |
| 2026-08-14 | 94.02 | 94.02 | 94.02 | 94.02 | -3.212% | 10 | 1,489 | -78.824% |
| 2026-08-13 | 97.15 | 97.21 | 97.14 | 97.14 | -6.326% | 200 | 1,549 | -79.504% |
| 2026-08-12 | 103.70 | 103.70 | 103.70 | 103.70 | -5.357% | 1 | 1,548 | -80.800% |
| 2026-08-11 | 109.57 | 109.57 | 109.57 | 109.57 | +2.211% | 1 | 1,548 | -81.829% |
| 2026-08-07 | 112.09 | 112.09 | 106.91 | 107.20 | -5.965% | 81 | 1,532 | -81.427% |
| 2026-08-06 | 114.00 | 114.00 | 114.00 | 114.00 | +0.778% | 1 | 1,531 | -82.535% |
| 2026-08-05 | 115.85 | 115.85 | 113.12 | 113.12 | -2.901% | 76 | 1,457 | -82.399% |
| 2026-08-04 | 129.26 | 129.26 | 116.50 | 116.50 | -16.187% | 3 | 1,457 | -82.910% |
| 2026-08-03 | 139.30 | 139.30 | 139.00 | 139.00 | -23.488% | 9 | 1,465 | -85.676% |
| 2026-07-30 | 180.40 | 181.67 | 180.40 | 181.67 | -24.383% | 185 | 1,465 | -89.041% |
| 2026-07-29 | 206.95 | 240.25 | 187.40 | 240.25 | +27.184% | 810 | 923 | -91.713% |
| 2026-07-28 | 188.90 | 188.90 | 188.90 | 188.90 | -3.322% | 15 | 936 | -89.460% |
| 2026-07-27 | 189.18 | 195.39 | 189.18 | 195.39 | +9.770% | 63 | 957 | -89.810% |
| 2026-07-21 | 178.00 | 178.00 | 178.00 | 178.00 | -11.368% | 1 | 957 | -88.815% |
| 2026-07-20 | 200.83 | 200.83 | 200.83 | 200.83 | +0.115% | 4 | 957 | -90.086% |
| 2026-07-17 | 200.60 | 200.60 | 200.60 | 200.60 | +12.243% | 201 | 796 | -90.075% |
| 2026-07-09 | 180.43 | 180.43 | 178.72 | 178.72 | +0.207% | 99 | 752 | -88.860% |
| 2026-07-06 | 182.30 | 182.30 | 178.35 | 178.35 | -15.051% | 2 | 753 | -88.837% |
| 2026-07-02 | 209.95 | 209.95 | 209.95 | 209.95 | -4.329% | 4 | 753 | -90.517% |
| 2026-06-29 | 235.93 | 252.18 | 219.45 | 219.45 | -11.394% | 21 | 766 | -90.927% |
| 2026-06-25 | 247.67 | 247.67 | 247.67 | 247.67 | -4.190% | 1 | 767 | -91.961% |
| 2026-06-24 | 256.90 | 258.50 | 256.90 | 258.50 | +4.487% | 5 | 762 | -92.298% |
| 2026-06-23 | 243.84 | 250.46 | 243.84 | 247.40 | +18.288% | 8 | 760 | -91.952% |
| 2026-06-15 | 209.15 | 209.15 | 209.15 | 209.15 | -16.142% | 3 | 763 | -90.481% |
| 2026-06-12 | 258.81 | 258.81 | 249.41 | 249.41 | -9.014% | 21 | 759 | -92.017% |
| 2026-06-11 | 297.80 | 313.69 | 274.12 | 274.12 | -7.598% | 42 | 729 | -92.737% |
| 2026-06-09 | 259.22 | 308.09 | 259.22 | 296.66 | +13.837% | 5 | 729 | -93.289% |
| 2026-06-08 | 253.25 | 260.60 | 243.00 | 260.60 | -7.759% | 6 | 728 | -92.360% |
| 2026-06-05 | 230.00 | 282.52 | 230.00 | 282.52 | +34.118% | 41 | 687 | -92.953% |
| 2026-06-02 | 209.23 | 210.65 | 209.23 | 210.65 | -5.185% | 90 | 646 | -90.548% |
| 2026-05-28 | 225.90 | 225.90 | 222.17 | 222.17 | -6.372% | 20 | 644 | -91.038% |
| 2026-05-27 | 237.29 | 237.29 | 237.29 | 237.29 | -5.008% | 100 | 596 | -91.609% |
| 2026-05-22 | 249.80 | 249.80 | 249.80 | 249.80 | -4.052% | 1 | 597 | -92.030% |
| 2026-05-21 | 282.20 | 282.20 | 260.35 | 260.35 | -5.362% | 20 | 582 | -92.353% |
| 2026-05-20 | 290.77 | 290.77 | 271.72 | 275.10 | -6.944% | 25 | 562 | -92.763% |
| 2026-05-19 | 298.51 | 298.51 | 295.63 | 295.63 | +2.649% | 314 | 268 | -93.265% |
| 2026-05-18 | 287.60 | 295.52 | 286.03 | 288.00 | +2.287% | 18 | 253 | -93.087% |
| 2026-05-15 | 293.63 | 293.63 | 281.56 | 281.56 | +5.099% | 14 | 241 | -92.929% |
| 2026-05-14 | 265.15 | 267.90 | 265.15 | 267.90 | -9.069% | 97 | 158 | -92.568% |
| 2026-05-13 | 294.29 | 294.94 | 294.29 | 294.62 | -2.045% | 12 | 146 | -93.242% |
| 2026-05-12 | 301.96 | 311.28 | 300.77 | 300.77 | +4.543% | 50 | 109 | -93.380% |
| 2026-05-11 | 291.20 | 291.20 | 287.70 | 287.70 | -2.580% | 2 | 109 | -93.080% |
| 2026-05-08 | 296.00 | 296.70 | 293.10 | 295.32 | -3.898% | 16 | 103 | -93.258% |
| 2026-05-07 | 307.30 | 307.30 | 307.30 | 307.30 | +1.086% | 18 | 89 | -93.521% |
| 2026-05-06 | 314.49 | 314.49 | 304.00 | 304.00 | -9.467% | 23 | 68 | -93.451% |
| 2026-05-05 | 339.14 | 339.14 | 335.79 | 335.79 | -6.235% | 36 | 71 | -94.071% |
| 2026-05-04 | 358.12 | 358.12 | 358.12 | 358.12 | +6.799% | 1 | 71 | -94.440% |
| 2026-05-01 | 335.32 | 335.32 | 335.32 | 335.32 | -4.527% | 3 | 68 | -94.062% |
| 2026-04-30 | 369.00 | 371.01 | 351.22 | 351.22 | -6.937% | 32 | 68 | -94.331% |
| 2026-04-27 | 377.40 | 377.40 | 377.40 | 377.40 | -4.099% | 2 | 83 | -94.724% |
| 2026-04-22 | 393.53 | 393.53 | 393.53 | 393.53 | +2.030% | 1 | 83 | -94.941% |
| 2026-04-17 | 385.70 | 385.70 | 385.70 | 385.70 | -13.283% | 1 | 82 | -94.838% |
| 2026-04-15 | 444.78 | 444.78 | 444.78 | 444.78 | -11.158% | 30 | 83 | -95.524% |
| 2026-04-13 | 500.64 | 500.64 | 500.64 | 500.64 | -10.635% | 1 | 83 | -96.023% |
| 2026-04-08 | 560.22 | 560.22 | 560.22 | 560.22 | -20.355% | 1 | 84 | -96.446% |
| 2026-04-06 | 703.40 | 703.40 | 703.40 | 703.40 | -20.917% | 15 | 87 | -97.169% |
| 2026-03-27 | 859.03 | 889.45 | 859.03 | 889.45 | +24.547% | 3 | 74 | -97.762% |
| 2026-03-25 | 714.15 | 714.15 | 714.15 | 714.15 | -2.611% | 2 | 74 | -97.212% |
| 2026-03-19 | 727.20 | 733.30 | 727.20 | 733.30 | +10.852% | 35 | 75 | -97.285% |
| 2026-03-18 | 647.91 | 661.51 | 647.91 | 661.51 | +4.887% | 17 | 40 | -96.990% |
| 2026-03-17 | 629.22 | 630.69 | 629.22 | 630.69 | -4.650% | 10 | 23 | -96.843% |
| 2026-03-16 | 661.45 | 661.45 | 661.45 | 661.45 | -4.634% | 5 | 17 | -96.990% |
| 2026-03-13 | 693.88 | 693.88 | 693.59 | 693.59 | +2.345% | 2 | 12 | -97.129% |
| 2026-03-12 | 677.70 | 677.70 | 677.70 | 677.70 | +10.858% | 1 | 10 | -97.062% |
| 2026-03-11 | 611.32 | 611.32 | 611.32 | 611.32 | +22.918% | 1 | 10 | -96.743% |
| 2026-02-25 | 497.45 | 497.45 | 497.34 | 497.34 | -6.827% | 4 | 6 | -95.997% |
| 2026-02-24 | 533.78 | 533.78 | 533.78 | 533.78 | +2.973% | 1 | 6 | -96.270% |
| 2026-02-03 | 504.77 | 518.37 | 504.77 | 518.37 | -5.324% | 16 | 6 | -96.159% |
| 2026-01-20 | 547.52 | 547.52 | 547.52 | 547.52 | +9.715% | 2 | 17 | -96.364% |
| 2026-01-12 | 499.04 | 499.04 | 499.04 | 499.04 | -2.837% | 2 | 17 | -96.010% |
| 2026-01-08 | 518.85 | 519.45 | 513.61 | 513.61 | +2.148% | 8 | 17 | -96.124% |
| 2026-01-06 | 502.81 | 502.81 | 502.81 | 502.81 | -15.508% | 14 | 14 | -96.040% |
| 2025-10-24 | 595.30 | 595.30 | 595.10 | 595.10 | -4.468% | 2 | 3 | -96.654% |
| 2025-10-21 | 622.93 | 622.93 | 622.93 | 622.93 | -3.064% | 2 | 2 | -96.804% |
| 2025-10-20 | 642.53 | 642.62 | 642.53 | 642.62 | 0.000% | 2 | 1 | -96.902% |