SPX261120P07340000
SPX Nov 20 2026 7340.00 Put
optionOPRA
EODOct 28, 2026
21.69USD-23.627%(-6.71)50Vol1,618OI
SPX261120P07340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.82 | 25.82 | 21.69 | 21.69 | -23.627% | 50 | 1,643 | 0.000% |
| 2026-10-27 | 32.02 | 32.02 | 27.40 | 28.40 | -21.373% | 22 | 1,636 | -23.627% |
| 2026-10-26 | 40.80 | 40.80 | 32.50 | 36.12 | -29.453% | 15 | 1,644 | -39.950% |
| 2026-10-23 | 46.88 | 51.40 | 46.88 | 51.20 | +3.018% | 14 | 1,644 | -57.637% |
| 2026-10-22 | 40.85 | 51.68 | 40.85 | 49.70 | +78.136% | 51 | 1,830 | -56.358% |
| 2026-10-21 | 30.50 | 33.95 | 27.90 | 27.90 | -21.008% | 112 | 1,813 | -22.258% |
| 2026-10-20 | 35.08 | 36.65 | 33.24 | 35.32 | -16.678% | 133 | 1,871 | -38.590% |
| 2026-10-19 | 42.35 | 42.97 | 38.41 | 42.39 | -37.890% | 248 | 1,891 | -48.832% |
| 2026-10-16 | 41.69 | 68.25 | 41.61 | 68.25 | +99.561% | 164 | 1,758 | -68.220% |
| 2026-10-15 | 38.78 | 39.75 | 34.20 | 34.20 | -18.823% | 19 | 1,753 | -36.579% |
| 2026-10-14 | 34.30 | 44.10 | 34.30 | 42.13 | +34.044% | 22 | 1,767 | -48.516% |
| 2026-10-13 | 29.70 | 31.60 | 29.70 | 31.43 | +3.388% | 62 | 1,768 | -30.990% |
| 2026-10-12 | 30.83 | 30.83 | 30.40 | 30.40 | -2.875% | 28 | 1,783 | -28.651% |
| 2026-10-09 | 34.30 | 34.30 | 31.13 | 31.30 | -22.042% | 35 | 1,795 | -30.703% |
| 2026-10-08 | 39.39 | 46.25 | 39.39 | 40.15 | +9.371% | 4 | 1,794 | -45.978% |
| 2026-10-07 | 39.91 | 39.91 | 36.32 | 36.71 | +16.171% | 71 | 1,743 | -40.915% |
| 2026-10-06 | 32.30 | 32.30 | 31.60 | 31.60 | -20.762% | 3 | 1,746 | -31.361% |
| 2026-10-05 | 45.65 | 45.65 | 39.88 | 39.88 | -22.079% | 3 | 1,745 | -45.612% |
| 2026-10-02 | 48.32 | 53.96 | 47.00 | 51.18 | -16.645% | 116 | 1,808 | -57.620% |
| 2026-10-01 | 68.43 | 77.59 | 61.40 | 61.40 | +14.809% | 218 | 1,700 | -64.674% |
| 2026-09-30 | 53.48 | 53.48 | 53.48 | 53.48 | -17.393% | 26 | 1,694 | -59.443% |
| 2026-09-29 | 58.91 | 64.80 | 58.91 | 64.74 | +5.612% | 45 | 1,688 | -66.497% |
| 2026-09-28 | 63.45 | 63.45 | 55.80 | 61.30 | +4.876% | 53 | 1,721 | -64.617% |
| 2026-09-25 | 58.25 | 65.48 | 58.25 | 58.45 | -4.805% | 22 | 1,720 | -62.891% |
| 2026-09-24 | 60.20 | 61.40 | 60.16 | 61.40 | -0.663% | 39 | 1,708 | -64.674% |
| 2026-09-23 | 55.75 | 61.81 | 55.75 | 61.81 | +26.143% | 3 | 1,707 | -64.909% |
| 2026-09-22 | 52.52 | 52.52 | 49.00 | 49.00 | -8.922% | 2 | 1,706 | -55.735% |
| 2026-09-21 | 56.60 | 56.60 | 53.80 | 53.80 | -29.673% | 7 | 1,701 | -59.684% |
| 2026-09-18 | 82.69 | 83.10 | 76.50 | 76.50 | -5.122% | 160 | 411 | -71.647% |
| 2026-09-17 | 86.60 | 86.60 | 80.63 | 80.63 | -20.010% | 33 | 389 | -73.099% |
| 2026-09-15 | 103.80 | 103.80 | 100.80 | 100.80 | +11.136% | 37 | 389 | -78.482% |
| 2026-09-14 | 90.70 | 90.70 | 90.70 | 90.70 | +6.455% | 2 | 387 | -76.086% |
| 2026-09-11 | 85.20 | 85.20 | 85.20 | 85.20 | -21.763% | 1 | 386 | -74.542% |
| 2026-09-10 | 105.00 | 108.90 | 105.00 | 108.90 | +17.730% | 7 | 379 | -80.083% |
| 2026-09-09 | 90.50 | 95.29 | 89.00 | 92.50 | +8.441% | 60 | 329 | -76.551% |
| 2026-09-08 | 83.20 | 85.40 | 81.90 | 85.30 | +11.068% | 106 | 268 | -74.572% |
| 2026-09-04 | 76.80 | 76.80 | 76.80 | 76.80 | +6.964% | 3 | 266 | -71.758% |
| 2026-09-03 | 71.80 | 71.80 | 71.80 | 71.80 | -18.778% | 3 | 265 | -69.791% |
| 2026-09-02 | 98.10 | 98.10 | 88.00 | 88.40 | -12.992% | 37 | 278 | -75.464% |
| 2026-09-01 | 98.10 | 102.00 | 90.70 | 101.60 | +12.939% | 167 | 374 | -78.652% |
| 2026-08-31 | 92.96 | 92.96 | 89.96 | 89.96 | +2.694% | 64 | 369 | -75.889% |
| 2026-08-28 | 87.20 | 87.60 | 87.20 | 87.60 | -10.154% | 5 | 364 | -75.240% |
| 2026-08-26 | 97.60 | 102.60 | 97.40 | 97.50 | -3.941% | 60 | 304 | -77.754% |
| 2026-08-25 | 103.50 | 103.50 | 100.50 | 101.50 | -4.155% | 41 | 267 | -78.631% |
| 2026-08-24 | 105.90 | 105.90 | 105.90 | 105.90 | +0.570% | 1 | 266 | -79.518% |
| 2026-08-21 | 102.67 | 105.30 | 102.67 | 105.30 | -7.793% | 29 | 241 | -79.402% |
| 2026-08-20 | 111.50 | 114.30 | 111.50 | 114.20 | +11.961% | 13 | 238 | -81.007% |
| 2026-08-19 | 104.00 | 104.00 | 102.00 | 102.00 | -7.188% | 12 | 232 | -78.735% |
| 2026-08-18 | 110.00 | 111.30 | 108.80 | 109.90 | +14.004% | 196 | 96 | -80.264% |
| 2026-08-14 | 96.10 | 96.40 | 96.10 | 96.40 | +0.911% | 3 | 96 | -77.500% |
| 2026-08-13 | 97.00 | 97.00 | 95.53 | 95.53 | -6.554% | 49 | 76 | -77.295% |
| 2026-08-12 | 105.40 | 106.00 | 102.23 | 102.23 | -9.290% | 9 | 74 | -78.783% |
| 2026-08-11 | 112.70 | 112.70 | 112.70 | 112.70 | +0.535% | 3 | 71 | -80.754% |
| 2026-08-07 | 112.10 | 112.10 | 112.10 | 112.10 | -19.871% | 1 | 70 | -80.651% |
| 2026-08-03 | 143.80 | 143.80 | 139.90 | 139.90 | -18.254% | 2 | 69 | -84.496% |
| 2026-07-31 | 171.14 | 171.14 | 171.14 | 171.14 | -10.632% | 4 | 69 | -87.326% |
| 2026-07-30 | 191.50 | 191.50 | 191.50 | 191.50 | -22.325% | 9 | 60 | -88.674% |
| 2026-07-29 | 231.10 | 246.54 | 228.67 | 246.54 | +19.506% | 14 | 53 | -91.202% |
| 2026-07-27 | 205.80 | 206.30 | 205.80 | 206.30 | -10.514% | 18 | 35 | -89.486% |
| 2026-07-23 | 229.20 | 230.54 | 229.20 | 230.54 | +17.168% | 2 | 35 | -90.592% |
| 2026-07-17 | 194.56 | 196.76 | 194.56 | 196.76 | +5.785% | 2 | 35 | -88.976% |
| 2026-07-06 | 186.00 | 186.30 | 186.00 | 186.00 | -25.820% | 4 | 31 | -88.339% |
| 2026-06-26 | 250.74 | 250.74 | 250.74 | 250.74 | -4.078% | 1 | 30 | -91.350% |
| 2026-06-24 | 268.90 | 268.90 | 257.30 | 261.40 | +1.752% | 11 | 23 | -91.702% |
| 2026-06-23 | 251.94 | 256.90 | 251.94 | 256.90 | -18.080% | 16 | 9 | -91.557% |
| 2026-06-10 | 313.60 | 313.60 | 313.60 | 313.60 | +8.889% | 1 | 8 | -93.084% |
| 2026-06-05 | 252.00 | 288.00 | 251.80 | 288.00 | 0.000% | 8 | 0 | -92.469% |