SPX261120P07350000
SPX Nov 20 2026 7350.00 Put
optionOPRA
EODOct 28, 2026
23.20USD-17.789%(-5.02)2,093Vol11,704OI
SPX261120P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 26.28 | 27.23 | 19.88 | 23.20 | -17.789% | 2,093 | 12,171 | 0.000% |
| 2026-10-27 | 32.52 | 34.50 | 28.22 | 28.22 | -23.730% | 236 | 12,244 | -17.789% |
| 2026-10-26 | 42.30 | 42.30 | 33.70 | 37.00 | -31.481% | 705 | 12,204 | -37.297% |
| 2026-10-23 | 57.73 | 60.42 | 47.53 | 54.00 | +16.631% | 99 | 12,225 | -57.037% |
| 2026-10-22 | 39.15 | 53.92 | 39.15 | 46.30 | +61.493% | 1,050 | 12,686 | -49.892% |
| 2026-10-21 | 31.50 | 35.95 | 28.20 | 28.67 | -17.473% | 4,276 | 10,887 | -19.079% |
| 2026-10-20 | 38.34 | 38.38 | 34.16 | 34.74 | -15.577% | 417 | 10,394 | -33.218% |
| 2026-10-19 | 41.80 | 44.32 | 36.65 | 41.15 | -30.549% | 698 | 10,346 | -43.621% |
| 2026-10-16 | 32.66 | 70.18 | 32.66 | 59.25 | +69.286% | 526 | 10,537 | -60.844% |
| 2026-10-15 | 46.75 | 48.20 | 35.00 | 35.00 | -17.433% | 146 | 10,633 | -33.714% |
| 2026-10-14 | 31.32 | 49.00 | 31.32 | 42.39 | +40.364% | 1,234 | 10,745 | -45.270% |
| 2026-10-13 | 30.90 | 32.50 | 29.70 | 30.20 | -2.170% | 71 | 10,968 | -23.179% |
| 2026-10-12 | 30.57 | 31.40 | 29.92 | 30.87 | -3.981% | 239 | 10,744 | -24.846% |
| 2026-10-09 | 37.00 | 37.00 | 31.81 | 32.15 | -21.776% | 470 | 10,825 | -27.838% |
| 2026-10-08 | 38.39 | 48.15 | 37.91 | 41.10 | +15.385% | 977 | 11,244 | -43.552% |
| 2026-10-07 | 39.88 | 41.32 | 35.43 | 35.62 | +7.289% | 601 | 11,044 | -34.868% |
| 2026-10-06 | 36.77 | 36.77 | 32.61 | 33.20 | -20.574% | 6,934 | 12,150 | -30.120% |
| 2026-10-05 | 47.43 | 47.82 | 39.98 | 41.80 | -18.455% | 707 | 12,374 | -44.498% |
| 2026-10-02 | 50.78 | 54.64 | 48.59 | 51.26 | -19.580% | 88 | 12,396 | -54.741% |
| 2026-10-01 | 67.80 | 79.34 | 63.26 | 63.74 | -1.908% | 210 | 12,455 | -63.602% |
| 2026-09-30 | 57.91 | 64.98 | 54.00 | 64.98 | +3.225% | 199 | 12,619 | -64.297% |
| 2026-09-29 | 58.81 | 67.90 | 58.81 | 62.95 | -1.224% | 453 | 12,434 | -63.145% |
| 2026-09-28 | 59.96 | 67.00 | 58.10 | 63.73 | +18.347% | 87 | 12,487 | -63.596% |
| 2026-09-25 | 58.48 | 64.48 | 53.85 | 53.85 | -21.041% | 340 | 13,507 | -56.917% |
| 2026-09-24 | 67.56 | 72.80 | 60.80 | 68.20 | +7.894% | 1,140 | 13,289 | -65.982% |
| 2026-09-23 | 52.68 | 65.03 | 52.68 | 63.21 | +24.429% | 3,466 | 11,751 | -63.297% |
| 2026-09-22 | 52.73 | 53.68 | 50.80 | 50.80 | -8.171% | 526 | 11,783 | -54.331% |
| 2026-09-21 | 61.60 | 61.60 | 54.50 | 55.32 | -27.781% | 348 | 11,864 | -58.062% |
| 2026-09-18 | 79.10 | 83.80 | 76.60 | 76.60 | -4.250% | 274 | 11,568 | -69.713% |
| 2026-09-17 | 80.59 | 88.33 | 80.00 | 80.00 | -27.667% | 412 | 11,465 | -71.000% |
| 2026-09-16 | 95.83 | 118.40 | 93.05 | 110.60 | +19.957% | 321 | 11,655 | -79.024% |
| 2026-09-14 | 103.80 | 103.80 | 92.03 | 92.20 | +6.099% | 250 | 11,622 | -74.837% |
| 2026-09-11 | 89.35 | 89.35 | 84.99 | 86.90 | -20.341% | 167 | 11,536 | -73.303% |
| 2026-09-10 | 114.57 | 115.10 | 108.13 | 109.09 | +15.317% | 228 | 11,527 | -78.733% |
| 2026-09-09 | 91.82 | 94.60 | 91.14 | 94.60 | +10.128% | 803 | 11,388 | -75.476% |
| 2026-09-08 | 81.34 | 85.90 | 81.34 | 85.90 | +8.665% | 1,079 | 10,927 | -72.992% |
| 2026-09-04 | 74.30 | 79.05 | 74.30 | 79.05 | +7.903% | 417 | 11,315 | -70.651% |
| 2026-09-03 | 83.60 | 83.80 | 73.26 | 73.26 | -19.601% | 505 | 11,229 | -68.332% |
| 2026-09-02 | 94.02 | 94.02 | 89.80 | 91.12 | -11.628% | 53 | 11,267 | -74.539% |
| 2026-09-01 | 100.50 | 105.08 | 94.43 | 103.11 | +18.640% | 133 | 6,698 | -77.500% |
| 2026-08-31 | 93.13 | 94.07 | 86.91 | 86.91 | +0.069% | 843 | 5,920 | -73.306% |
| 2026-08-28 | 83.90 | 89.53 | 79.42 | 86.85 | -2.765% | 150 | 5,788 | -73.287% |
| 2026-08-27 | 87.27 | 89.32 | 87.27 | 89.32 | -8.173% | 4 | 5,789 | -74.026% |
| 2026-08-26 | 100.50 | 101.90 | 97.27 | 97.27 | -4.073% | 331 | 5,463 | -76.149% |
| 2026-08-25 | 104.47 | 105.45 | 101.40 | 101.40 | -6.630% | 122 | 5,352 | -77.120% |
| 2026-08-24 | 108.39 | 111.06 | 107.40 | 108.60 | +2.144% | 13 | 5,347 | -78.637% |
| 2026-08-21 | 103.90 | 106.65 | 103.90 | 106.32 | -8.361% | 80 | 5,269 | -78.179% |
| 2026-08-20 | 106.84 | 116.20 | 106.84 | 116.02 | +12.970% | 561 | 4,867 | -80.003% |
| 2026-08-19 | 105.55 | 105.55 | 101.20 | 102.70 | -9.276% | 80 | 4,817 | -77.410% |
| 2026-08-18 | 111.50 | 113.20 | 111.40 | 113.20 | +9.393% | 9 | 4,816 | -79.505% |
| 2026-08-17 | 98.65 | 103.48 | 98.65 | 103.48 | +4.939% | 2 | 4,815 | -77.580% |
| 2026-08-14 | 98.44 | 98.61 | 98.44 | 98.61 | +2.346% | 12 | 4,803 | -76.473% |
| 2026-08-13 | 97.70 | 98.50 | 96.35 | 96.35 | -8.238% | 37 | 4,784 | -75.921% |
| 2026-08-12 | 105.60 | 106.55 | 104.30 | 105.00 | -8.672% | 52 | 4,759 | -77.905% |
| 2026-08-11 | 114.97 | 114.97 | 114.97 | 114.97 | +5.274% | 10 | 4,759 | -79.821% |
| 2026-08-10 | 110.24 | 110.24 | 106.78 | 109.21 | -1.860% | 26 | 4,757 | -78.757% |
| 2026-08-07 | 116.73 | 116.73 | 111.28 | 111.28 | -6.330% | 36 | 4,737 | -79.152% |
| 2026-08-06 | 116.36 | 121.30 | 116.36 | 118.80 | +2.326% | 40 | 4,740 | -80.471% |
| 2026-08-05 | 117.50 | 118.90 | 115.30 | 116.10 | -2.870% | 354 | 4,529 | -80.017% |
| 2026-08-04 | 134.26 | 134.26 | 116.95 | 119.53 | -16.993% | 542 | 4,121 | -80.591% |
| 2026-08-03 | 148.40 | 148.40 | 144.00 | 144.00 | -16.260% | 29 | 4,121 | -83.889% |
| 2026-07-31 | 171.96 | 171.96 | 171.96 | 171.96 | -16.887% | 3 | 4,115 | -86.508% |
| 2026-07-30 | 223.30 | 223.30 | 206.90 | 206.90 | -17.237% | 58 | 4,116 | -88.787% |
| 2026-07-29 | 206.80 | 249.99 | 206.80 | 249.99 | +26.067% | 125 | 4,124 | -90.720% |
| 2026-07-28 | 199.82 | 200.10 | 198.30 | 198.30 | -5.549% | 8 | 4,119 | -88.301% |
| 2026-07-27 | 195.07 | 209.95 | 195.04 | 209.95 | +0.792% | 607 | 3,681 | -88.950% |
| 2026-07-24 | 221.20 | 221.20 | 208.30 | 208.30 | -9.368% | 24 | 3,693 | -88.862% |
| 2026-07-23 | 213.88 | 230.57 | 213.88 | 229.83 | +24.921% | 422 | 3,893 | -89.906% |
| 2026-07-21 | 198.80 | 198.92 | 183.80 | 183.98 | -11.207% | 39 | 3,892 | -87.390% |
| 2026-07-17 | 212.57 | 212.57 | 198.80 | 207.20 | +12.793% | 25 | 3,878 | -88.803% |
| 2026-07-15 | 175.40 | 183.70 | 175.40 | 183.70 | +2.095% | 517 | 3,577 | -87.371% |
| 2026-07-14 | 180.48 | 181.86 | 179.85 | 179.93 | +4.428% | 150 | 3,507 | -87.106% |
| 2026-07-10 | 180.60 | 180.80 | 172.30 | 172.30 | -6.460% | 230 | 3,567 | -86.535% |
| 2026-07-09 | 185.55 | 185.55 | 184.20 | 184.20 | -15.505% | 7 | 3,481 | -87.405% |
| 2026-07-08 | 218.00 | 218.00 | 218.00 | 218.00 | +8.264% | 1 | 3,480 | -89.358% |
| 2026-07-07 | 201.36 | 201.36 | 201.36 | 201.36 | +8.991% | 1 | 3,550 | -88.478% |
| 2026-07-06 | 195.46 | 195.46 | 184.25 | 184.75 | -13.181% | 165 | 3,503 | -87.442% |
| 2026-07-02 | 192.55 | 212.80 | 192.55 | 212.80 | -1.436% | 43 | 3,495 | -89.098% |
| 2026-07-01 | 215.90 | 215.90 | 215.90 | 215.90 | +5.487% | 20 | 3,485 | -89.254% |
| 2026-06-30 | 206.73 | 206.73 | 204.67 | 204.67 | -12.459% | 2 | 3,486 | -88.665% |
| 2026-06-29 | 238.77 | 238.77 | 233.80 | 233.80 | -11.650% | 5 | 3,481 | -90.077% |
| 2026-06-26 | 283.80 | 283.80 | 262.52 | 264.63 | +0.823% | 177 | 3,331 | -91.233% |
| 2026-06-25 | 262.47 | 262.47 | 262.47 | 262.47 | -2.861% | 1 | 3,331 | -91.161% |
| 2026-06-24 | 255.90 | 270.50 | 254.80 | 270.20 | +2.531% | 9 | 3,330 | -91.414% |
| 2026-06-23 | 258.23 | 263.53 | 254.90 | 263.53 | +19.110% | 50 | 3,329 | -91.196% |
| 2026-06-18 | 221.25 | 221.25 | 221.25 | 221.25 | +1.272% | 1 | 3,329 | -89.514% |
| 2026-06-17 | 218.47 | 218.47 | 218.47 | 218.47 | +3.964% | 1 | 3,329 | -89.381% |
| 2026-06-16 | 210.14 | 210.14 | 210.14 | 210.14 | -18.739% | 1 | 3,330 | -88.960% |
| 2026-06-12 | 269.35 | 269.35 | 258.60 | 258.60 | -6.599% | 11 | 3,320 | -91.029% |
| 2026-06-11 | 307.29 | 316.70 | 276.87 | 276.87 | -14.096% | 23 | 3,331 | -91.621% |
| 2026-06-10 | 289.20 | 322.30 | 289.20 | 322.30 | +13.798% | 6 | 3,328 | -92.802% |
| 2026-06-09 | 242.79 | 300.50 | 242.79 | 283.22 | +8.273% | 20 | 3,322 | -91.808% |
| 2026-06-08 | 261.50 | 261.59 | 261.40 | 261.58 | +10.698% | 13 | 3,329 | -91.131% |
| 2026-06-05 | 236.30 | 236.30 | 236.30 | 236.30 | +9.449% | 1 | 3,332 | -90.182% |
| 2026-06-04 | 225.46 | 225.46 | 215.90 | 215.90 | -4.393% | 725 | 2,911 | -89.254% |
| 2026-06-03 | 225.82 | 225.82 | 225.82 | 225.82 | +4.401% | 120 | 2,911 | -89.726% |
| 2026-06-01 | 213.00 | 216.30 | 212.70 | 216.30 | -0.889% | 160 | 2,773 | -89.274% |
| 2026-05-29 | 218.24 | 218.24 | 218.24 | 218.24 | -4.628% | 10 | 2,783 | -89.370% |
| 2026-05-28 | 228.90 | 228.90 | 228.83 | 228.83 | -5.524% | 6 | 2,783 | -89.861% |
| 2026-05-27 | 241.20 | 242.21 | 241.20 | 242.21 | -1.513% | 912 | 2,059 | -90.422% |
| 2026-05-26 | 242.30 | 245.93 | 242.30 | 245.93 | -9.916% | 2 | 2,060 | -90.566% |
| 2026-05-21 | 281.90 | 286.70 | 265.75 | 273.00 | -4.378% | 62 | 2,047 | -91.502% |
| 2026-05-20 | 284.20 | 285.50 | 284.20 | 285.50 | -5.338% | 6 | 2,047 | -91.874% |
| 2026-05-19 | 295.60 | 309.65 | 293.58 | 301.60 | -1.833% | 562 | 1,555 | -92.308% |
| 2026-05-18 | 294.63 | 307.23 | 290.30 | 307.23 | +5.346% | 33 | 1,542 | -92.449% |
| 2026-05-15 | 290.64 | 291.65 | 289.45 | 291.64 | -2.877% | 15 | 1,539 | -92.045% |
| 2026-05-13 | 303.59 | 303.59 | 300.28 | 300.28 | -2.948% | 18 | 1,521 | -92.274% |
| 2026-05-12 | 308.81 | 319.48 | 308.81 | 309.40 | +2.859% | 1,041 | 518 | -92.502% |
| 2026-05-11 | 295.08 | 300.80 | 293.27 | 300.80 | -0.229% | 266 | 342 | -92.287% |
| 2026-05-08 | 307.65 | 307.65 | 299.70 | 301.49 | -3.002% | 294 | 404 | -92.305% |
| 2026-05-06 | 315.52 | 315.75 | 310.82 | 310.82 | -9.845% | 10 | 405 | -92.536% |
| 2026-05-05 | 346.14 | 346.14 | 344.76 | 344.76 | +0.142% | 18 | 398 | -93.271% |
| 2026-05-01 | 344.27 | 344.27 | 344.27 | 344.27 | -10.728% | 3 | 395 | -93.261% |
| 2026-04-27 | 385.64 | 385.64 | 385.64 | 385.64 | -3.708% | 20 | 395 | -93.984% |
| 2026-04-17 | 400.50 | 400.64 | 400.49 | 400.49 | -8.868% | 15 | 383 | -94.207% |
| 2026-04-16 | 439.46 | 439.46 | 439.46 | 439.46 | -1.451% | 1 | 383 | -94.721% |
| 2026-04-15 | 457.14 | 457.14 | 445.93 | 445.93 | -6.286% | 6 | 383 | -94.797% |
| 2026-04-14 | 488.91 | 488.91 | 469.41 | 475.84 | -12.022% | 7 | 384 | -95.124% |
| 2026-04-13 | 549.48 | 549.48 | 540.86 | 540.86 | -0.670% | 15 | 390 | -95.711% |
| 2026-04-10 | 544.51 | 544.51 | 544.51 | 544.51 | -1.550% | 2 | 380 | -95.739% |
| 2026-04-09 | 546.75 | 554.45 | 546.75 | 553.08 | -26.222% | 25 | 380 | -95.805% |
| 2026-04-07 | 749.65 | 749.65 | 749.65 | 749.65 | -19.679% | 5 | 355 | -96.905% |
| 2026-03-30 | 933.32 | 933.32 | 933.32 | 933.32 | +6.399% | 1 | 358 | -97.514% |
| 2026-03-27 | 877.19 | 877.19 | 877.19 | 877.19 | +15.703% | 2 | 358 | -97.355% |
| 2026-03-24 | 748.77 | 758.14 | 748.77 | 758.14 | +12.246% | 9 | 358 | -96.940% |
| 2026-03-18 | 678.85 | 678.85 | 675.43 | 675.43 | +4.564% | 15 | 361 | -96.565% |
| 2026-03-17 | 631.73 | 648.43 | 631.73 | 645.95 | -2.900% | 13 | 361 | -96.408% |
| 2026-03-16 | 673.64 | 673.64 | 660.19 | 665.24 | -2.636% | 13 | 359 | -96.513% |
| 2026-03-12 | 683.25 | 683.25 | 683.25 | 683.25 | +32.090% | 1 | 358 | -96.604% |
| 2026-02-25 | 517.26 | 517.26 | 517.26 | 517.26 | +3.087% | 2 | 157 | -95.515% |
| 2026-02-10 | 501.77 | 501.77 | 501.77 | 501.77 | -6.152% | 2 | 157 | -95.376% |
| 2026-01-29 | 534.19 | 534.66 | 534.19 | 534.66 | +6.633% | 2 | 155 | -95.661% |
| 2026-01-26 | 501.40 | 501.40 | 501.40 | 501.40 | -6.235% | 4 | 5 | -95.373% |
| 2026-01-05 | 531.60 | 534.74 | 531.60 | 534.74 | 0.000% | 2 | 2 | -95.661% |