SPX261120P07335000
SPX Nov 20 2026 7335.00 Put
optionOPRA
EODOct 28, 2026
20.89USD-25.393%(-7.11)29Vol1,529OI
SPX261120P07335000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.10 | 25.60 | 20.89 | 20.89 | -25.393% | 29 | 1,548 | 0.000% |
| 2026-10-27 | 27.80 | 28.10 | 27.00 | 28.00 | -21.392% | 33 | 1,561 | -25.393% |
| 2026-10-26 | 40.20 | 40.20 | 35.62 | 35.62 | -31.631% | 4 | 1,558 | -41.353% |
| 2026-10-23 | 59.80 | 59.80 | 52.00 | 52.10 | +10.032% | 15 | 1,553 | -59.904% |
| 2026-10-22 | 49.22 | 49.22 | 47.35 | 47.35 | +60.454% | 4 | 1,551 | -55.882% |
| 2026-10-21 | 30.10 | 30.10 | 29.51 | 29.51 | -15.758% | 45 | 1,530 | -29.210% |
| 2026-10-20 | 35.02 | 35.03 | 35.02 | 35.03 | -40.017% | 3 | 1,530 | -40.365% |
| 2026-10-16 | 64.10 | 64.10 | 58.40 | 58.40 | +25.862% | 2 | 1,529 | -64.229% |
| 2026-10-15 | 46.26 | 46.40 | 46.26 | 46.40 | +6.667% | 4 | 1,529 | -54.978% |
| 2026-10-14 | 34.10 | 43.57 | 34.10 | 43.50 | +46.465% | 20 | 1,516 | -51.977% |
| 2026-10-13 | 30.00 | 30.00 | 29.70 | 29.70 | -3.946% | 20 | 1,516 | -29.663% |
| 2026-10-09 | 31.80 | 31.80 | 30.92 | 30.92 | -18.589% | 20 | 1,533 | -32.439% |
| 2026-10-08 | 35.67 | 37.98 | 35.67 | 37.98 | -4.788% | 11 | 1,484 | -44.997% |
| 2026-10-07 | 39.22 | 39.89 | 38.33 | 39.89 | +26.957% | 147 | 1,435 | -47.631% |
| 2026-10-06 | 33.40 | 33.40 | 31.42 | 31.42 | -22.515% | 603 | 1,697 | -33.514% |
| 2026-10-05 | 41.88 | 41.94 | 40.55 | 40.55 | -18.737% | 24 | 1,700 | -48.483% |
| 2026-10-02 | 48.03 | 52.90 | 46.52 | 49.90 | -18.730% | 102 | 1,784 | -58.136% |
| 2026-10-01 | 70.77 | 71.35 | 61.40 | 61.40 | +11.636% | 53 | 1,835 | -65.977% |
| 2026-09-30 | 55.00 | 55.00 | 55.00 | 55.00 | -13.658% | 1 | 1,835 | -62.018% |
| 2026-09-29 | 63.70 | 63.70 | 63.70 | 63.70 | +9.676% | 1 | 1,835 | -67.206% |
| 2026-09-28 | 58.08 | 58.08 | 58.08 | 58.08 | +13.659% | 1 | 1,835 | -64.032% |
| 2026-09-25 | 51.10 | 51.10 | 51.10 | 51.10 | -15.187% | 1 | 1,834 | -59.119% |
| 2026-09-24 | 64.39 | 69.37 | 60.25 | 60.25 | +7.589% | 3 | 1,834 | -65.328% |
| 2026-09-21 | 56.10 | 56.10 | 56.00 | 56.00 | -27.083% | 3 | 1,831 | -62.696% |
| 2026-09-18 | 81.00 | 81.80 | 76.80 | 76.80 | -1.916% | 199 | 1,593 | -72.799% |
| 2026-09-17 | 82.77 | 82.77 | 78.30 | 78.30 | -14.492% | 109 | 1,658 | -73.321% |
| 2026-09-16 | 91.57 | 91.57 | 91.57 | 91.57 | -8.976% | 1 | 1,659 | -77.187% |
| 2026-09-15 | 102.29 | 102.80 | 99.60 | 100.60 | +11.666% | 1,164 | 2,208 | -79.235% |
| 2026-09-14 | 101.75 | 101.75 | 87.96 | 90.09 | +7.634% | 322 | 2,446 | -76.812% |
| 2026-09-11 | 82.60 | 83.80 | 82.60 | 83.70 | -7.840% | 606 | 1,848 | -75.042% |
| 2026-09-09 | 90.99 | 90.99 | 90.82 | 90.82 | +10.085% | 30 | 1,848 | -76.998% |
| 2026-09-08 | 82.50 | 82.50 | 82.50 | 82.50 | +8.410% | 17 | 1,831 | -74.679% |
| 2026-09-04 | 76.10 | 76.10 | 76.10 | 76.10 | +5.694% | 2 | 1,829 | -72.549% |
| 2026-09-03 | 82.40 | 82.40 | 72.00 | 72.00 | -17.403% | 59 | 1,888 | -70.986% |
| 2026-09-02 | 97.47 | 97.47 | 87.17 | 87.17 | -13.436% | 88 | 1,976 | -76.035% |
| 2026-09-01 | 95.28 | 102.05 | 90.00 | 100.70 | +18.068% | 172 | 2,148 | -79.255% |
| 2026-08-31 | 86.66 | 86.66 | 85.29 | 85.29 | +10.336% | 8 | 2,148 | -75.507% |
| 2026-08-28 | 77.30 | 77.30 | 77.30 | 77.30 | -6.980% | 1 | 2,149 | -72.975% |
| 2026-08-27 | 82.90 | 83.10 | 82.90 | 83.10 | -16.566% | 10 | 2,139 | -74.862% |
| 2026-08-25 | 99.90 | 100.20 | 99.60 | 99.60 | -5.860% | 36 | 2,103 | -79.026% |
| 2026-08-24 | 105.90 | 105.90 | 105.10 | 105.80 | +1.731% | 111 | 1,992 | -80.255% |
| 2026-08-21 | 103.80 | 104.40 | 102.90 | 104.00 | +3.483% | 58 | 1,992 | -79.913% |
| 2026-08-19 | 105.49 | 105.49 | 99.40 | 100.50 | -9.033% | 169 | 1,823 | -79.214% |
| 2026-08-18 | 109.10 | 111.20 | 108.10 | 110.48 | +9.386% | 317 | 1,506 | -81.092% |
| 2026-08-17 | 101.00 | 101.00 | 101.00 | 101.00 | +6.878% | 5 | 1,506 | -79.317% |
| 2026-08-13 | 95.70 | 98.71 | 94.40 | 94.50 | -9.309% | 29 | 1,486 | -77.894% |
| 2026-08-12 | 104.20 | 104.20 | 104.20 | 104.20 | -2.434% | 18 | 1,486 | -79.952% |
| 2026-08-07 | 108.50 | 108.70 | 106.80 | 106.80 | -8.129% | 91 | 1,395 | -80.440% |
| 2026-08-06 | 117.27 | 118.77 | 113.80 | 116.25 | +0.562% | 1,386 | 15 | -82.030% |
| 2026-08-05 | 115.60 | 115.60 | 115.60 | 115.60 | -16.414% | 1 | 14 | -81.929% |
| 2026-08-03 | 142.70 | 142.70 | 138.30 | 138.30 | -16.637% | 2 | 13 | -84.895% |
| 2026-07-31 | 165.90 | 165.90 | 165.90 | 165.90 | -26.939% | 1 | 12 | -87.408% |
| 2026-07-29 | 229.50 | 229.50 | 227.07 | 227.07 | +7.008% | 4 | 8 | -90.800% |
| 2026-07-28 | 211.60 | 212.20 | 211.30 | 212.20 | +1.921% | 3 | 5 | -90.156% |
| 2026-07-23 | 209.20 | 209.20 | 208.20 | 208.20 | +11.845% | 3 | 2 | -89.966% |
| 2026-07-22 | 186.15 | 186.15 | 186.15 | 186.15 | 0.000% | 2 | 0 | -88.778% |