SPX261120P07330000
SPX Nov 20 2026 7330.00 Put
optionOPRA
EODOct 28, 2026
19.45USD-31.028%(-8.75)2Vol967OI
SPX261120P07330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 24.86 | 24.86 | 19.45 | 19.45 | -31.028% | 2 | 966 | 0.000% |
| 2026-10-27 | 32.28 | 32.28 | 28.20 | 28.20 | -19.658% | 5 | 964 | -31.028% |
| 2026-10-26 | 32.00 | 35.10 | 32.00 | 35.10 | -31.001% | 2 | 963 | -44.587% |
| 2026-10-23 | 52.50 | 52.50 | 50.87 | 50.87 | +10.108% | 2 | 978 | -61.765% |
| 2026-10-22 | 39.20 | 49.60 | 39.20 | 46.20 | +65.000% | 87 | 966 | -57.900% |
| 2026-10-21 | 29.70 | 32.84 | 28.00 | 28.00 | -14.894% | 49 | 932 | -30.536% |
| 2026-10-20 | 42.70 | 42.70 | 32.39 | 32.90 | -15.206% | 9 | 938 | -40.881% |
| 2026-10-19 | 39.10 | 39.10 | 38.80 | 38.80 | -33.788% | 3 | 940 | -49.871% |
| 2026-10-16 | 31.36 | 63.50 | 31.36 | 58.60 | +55.685% | 49 | 927 | -66.809% |
| 2026-10-15 | 44.53 | 44.53 | 37.64 | 37.64 | -9.410% | 25 | 899 | -48.326% |
| 2026-10-14 | 40.80 | 44.17 | 40.07 | 41.55 | +47.340% | 6 | 895 | -53.189% |
| 2026-10-13 | 30.02 | 30.02 | 28.20 | 28.20 | -4.082% | 33 | 878 | -31.028% |
| 2026-10-12 | 29.10 | 29.40 | 29.10 | 29.40 | -12.108% | 7 | 875 | -33.844% |
| 2026-10-09 | 34.18 | 34.18 | 33.45 | 33.45 | -17.039% | 8 | 877 | -41.854% |
| 2026-10-08 | 37.00 | 45.22 | 37.00 | 40.32 | +20.000% | 86 | 871 | -51.761% |
| 2026-10-07 | 39.63 | 39.63 | 33.60 | 33.60 | +5.000% | 31 | 862 | -42.113% |
| 2026-10-06 | 33.70 | 33.70 | 31.25 | 32.00 | -23.900% | 93 | 839 | -39.219% |
| 2026-10-05 | 42.70 | 42.70 | 42.05 | 42.05 | -14.061% | 4 | 842 | -53.746% |
| 2026-10-02 | 50.60 | 53.02 | 48.93 | 48.93 | -21.587% | 113 | 843 | -60.249% |
| 2026-10-01 | 61.30 | 70.51 | 61.30 | 62.40 | +15.985% | 36 | 853 | -68.830% |
| 2026-09-30 | 53.80 | 53.80 | 53.80 | 53.80 | -9.473% | 1 | 852 | -63.848% |
| 2026-09-29 | 57.90 | 59.68 | 57.50 | 59.43 | -0.285% | 21 | 826 | -67.272% |
| 2026-09-28 | 58.03 | 68.39 | 58.00 | 59.60 | +9.680% | 15 | 840 | -67.366% |
| 2026-09-25 | 57.00 | 61.81 | 54.22 | 54.34 | -12.355% | 14 | 840 | -64.207% |
| 2026-09-24 | 62.00 | 62.00 | 62.00 | 62.00 | +2.887% | 60 | 865 | -68.629% |
| 2026-09-23 | 56.08 | 61.85 | 56.08 | 60.26 | +25.281% | 78 | 823 | -67.723% |
| 2026-09-22 | 50.53 | 50.53 | 48.10 | 48.10 | -18.475% | 2 | 967 | -59.563% |
| 2026-09-21 | 62.10 | 62.10 | 58.90 | 59.00 | -16.901% | 112 | 918 | -67.034% |
| 2026-09-18 | 81.40 | 81.40 | 71.00 | 71.00 | -8.505% | 242 | 737 | -72.606% |
| 2026-09-17 | 84.80 | 84.80 | 77.50 | 77.60 | -27.975% | 170 | 591 | -74.936% |
| 2026-09-16 | 91.70 | 107.74 | 91.70 | 107.74 | +7.311% | 406 | 878 | -81.947% |
| 2026-09-15 | 103.54 | 103.54 | 98.60 | 100.40 | +9.607% | 21 | 867 | -80.627% |
| 2026-09-14 | 88.65 | 91.60 | 88.23 | 91.60 | +9.438% | 54 | 881 | -78.766% |
| 2026-09-11 | 84.41 | 84.41 | 83.00 | 83.70 | -20.739% | 14 | 887 | -76.762% |
| 2026-09-10 | 105.60 | 105.60 | 105.60 | 105.60 | +15.866% | 7 | 867 | -81.581% |
| 2026-09-09 | 90.85 | 91.14 | 89.71 | 91.14 | +11.966% | 59 | 847 | -78.659% |
| 2026-09-08 | 79.91 | 81.70 | 79.91 | 81.40 | +14.487% | 7 | 841 | -76.106% |
| 2026-09-03 | 80.60 | 80.60 | 71.00 | 71.10 | -17.803% | 123 | 832 | -72.644% |
| 2026-09-02 | 86.50 | 86.50 | 86.50 | 86.50 | -13.673% | 2 | 830 | -77.514% |
| 2026-09-01 | 100.20 | 100.20 | 100.20 | 100.20 | +18.300% | 1 | 829 | -80.589% |
| 2026-08-31 | 84.70 | 84.70 | 84.70 | 84.70 | -1.968% | 1 | 828 | -77.037% |
| 2026-08-28 | 86.40 | 86.40 | 86.40 | 86.40 | +4.348% | 3 | 831 | -77.488% |
| 2026-08-27 | 83.10 | 83.10 | 82.80 | 82.80 | -17.034% | 8 | 823 | -76.510% |
| 2026-08-25 | 102.10 | 102.10 | 99.80 | 99.80 | -4.406% | 3 | 822 | -80.511% |
| 2026-08-24 | 104.40 | 104.40 | 104.40 | 104.40 | -7.200% | 1 | 821 | -81.370% |
| 2026-08-20 | 107.70 | 112.80 | 104.95 | 112.50 | +12.052% | 392 | 435 | -82.711% |
| 2026-08-19 | 98.90 | 100.40 | 98.90 | 100.40 | -0.397% | 2 | 434 | -80.627% |
| 2026-08-17 | 100.80 | 100.80 | 100.80 | 100.80 | +7.234% | 1 | 434 | -80.704% |
| 2026-08-14 | 94.00 | 94.00 | 94.00 | 94.00 | -2.104% | 15 | 426 | -79.309% |
| 2026-08-13 | 94.80 | 96.30 | 94.80 | 96.02 | -5.025% | 15 | 417 | -79.744% |
| 2026-08-12 | 103.40 | 104.70 | 100.60 | 101.10 | -8.174% | 7 | 415 | -80.762% |
| 2026-08-11 | 110.10 | 110.10 | 110.10 | 110.10 | +3.858% | 1 | 414 | -82.334% |
| 2026-08-10 | 106.01 | 106.01 | 106.01 | 106.01 | -22.986% | 2 | 412 | -81.653% |
| 2026-08-03 | 137.65 | 137.65 | 137.65 | 137.65 | -18.401% | 4 | 38 | -85.870% |
| 2026-07-31 | 167.10 | 168.69 | 167.10 | 168.69 | -22.584% | 9 | 32 | -88.470% |
| 2026-07-30 | 217.90 | 217.90 | 217.90 | 217.90 | -4.093% | 1 | 33 | -91.074% |
| 2026-07-29 | 227.80 | 228.00 | 227.20 | 227.20 | +11.373% | 10 | 26 | -91.439% |
| 2026-07-17 | 204.00 | 204.00 | 204.00 | 204.00 | +18.812% | 1 | 26 | -90.466% |
| 2026-07-10 | 175.70 | 175.70 | 171.70 | 171.70 | -4.981% | 2 | 26 | -88.672% |
| 2026-07-09 | 180.70 | 180.70 | 180.70 | 180.70 | -1.526% | 1 | 25 | -89.236% |
| 2026-07-06 | 183.70 | 183.70 | 183.50 | 183.50 | -28.599% | 4 | 21 | -89.401% |
| 2026-06-25 | 256.19 | 257.00 | 256.19 | 257.00 | -0.465% | 11 | 17 | -92.432% |
| 2026-06-24 | 258.20 | 258.20 | 258.20 | 258.20 | +24.105% | 2 | 15 | -92.467% |
| 2026-06-16 | 208.05 | 208.05 | 208.05 | 208.05 | -33.467% | 10 | 5 | -90.651% |
| 2026-06-10 | 309.10 | 312.70 | 305.60 | 312.70 | +35.192% | 5 | 1 | -93.780% |
| 2026-06-05 | 231.30 | 231.30 | 231.30 | 231.30 | 0.000% | 1 | 0 | -91.591% |