SPX261120P07375000
SPX Nov 20 2026 7375.00 Put
optionOPRA
EODOct 28, 2026
21.48USD-32.176%(-10.19)496Vol4,102OI
SPX261120P07375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 28.60 | 29.00 | 21.48 | 21.48 | -32.176% | 496 | 4,103 | 0.000% |
| 2026-10-27 | 36.85 | 36.85 | 30.60 | 31.67 | -22.187% | 726 | 4,039 | -32.176% |
| 2026-10-26 | 48.01 | 48.09 | 35.80 | 40.70 | -30.522% | 494 | 3,903 | -47.224% |
| 2026-10-23 | 64.54 | 64.54 | 49.72 | 58.58 | +20.041% | 69 | 3,860 | -63.332% |
| 2026-10-22 | 41.95 | 58.14 | 41.23 | 48.80 | +61.056% | 473 | 3,867 | -55.984% |
| 2026-10-21 | 33.50 | 38.95 | 29.97 | 30.30 | -22.208% | 193 | 3,862 | -29.109% |
| 2026-10-20 | 48.40 | 48.40 | 36.23 | 38.95 | -16.237% | 654 | 3,657 | -44.852% |
| 2026-10-19 | 44.52 | 46.50 | 39.06 | 46.50 | -25.060% | 184 | 3,738 | -53.806% |
| 2026-10-16 | 35.38 | 73.90 | 35.38 | 62.05 | +63.247% | 1,306 | 3,959 | -65.383% |
| 2026-10-15 | 52.10 | 53.24 | 36.90 | 38.01 | -16.333% | 207 | 3,856 | -43.489% |
| 2026-10-14 | 36.18 | 49.90 | 35.00 | 45.43 | +44.682% | 265 | 3,737 | -52.718% |
| 2026-10-13 | 33.48 | 33.48 | 31.40 | 31.40 | -6.742% | 181 | 3,647 | -31.592% |
| 2026-10-12 | 33.63 | 33.67 | 31.58 | 33.67 | -1.261% | 9 | 3,650 | -36.204% |
| 2026-10-09 | 37.73 | 37.80 | 33.90 | 34.10 | -20.327% | 204 | 3,564 | -37.009% |
| 2026-10-08 | 42.04 | 48.00 | 39.70 | 42.80 | +14.133% | 463 | 3,739 | -49.813% |
| 2026-10-07 | 42.87 | 42.87 | 37.20 | 37.50 | +5.337% | 127 | 3,793 | -42.720% |
| 2026-10-06 | 39.33 | 39.33 | 34.40 | 35.60 | -16.881% | 108 | 3,714 | -39.663% |
| 2026-10-05 | 47.96 | 47.96 | 42.83 | 42.83 | -21.341% | 159 | 3,696 | -49.848% |
| 2026-10-02 | 55.20 | 55.63 | 51.35 | 54.45 | -20.511% | 15 | 3,699 | -60.551% |
| 2026-10-01 | 76.88 | 79.60 | 65.23 | 68.50 | +3.521% | 1,019 | 3,556 | -68.642% |
| 2026-09-30 | 58.59 | 66.17 | 57.87 | 66.17 | -4.157% | 1,339 | 3,791 | -67.538% |
| 2026-09-29 | 64.78 | 69.04 | 64.78 | 69.04 | +5.453% | 4 | 3,787 | -68.888% |
| 2026-09-28 | 63.70 | 65.47 | 58.96 | 65.47 | +11.571% | 88 | 3,793 | -67.191% |
| 2026-09-25 | 67.35 | 67.35 | 58.68 | 58.68 | -12.221% | 136 | 3,774 | -63.395% |
| 2026-09-24 | 73.25 | 75.40 | 64.50 | 66.85 | +4.896% | 9 | 3,768 | -67.868% |
| 2026-09-23 | 61.13 | 63.73 | 61.13 | 63.73 | +18.944% | 3 | 3,768 | -66.295% |
| 2026-09-22 | 56.13 | 56.61 | 53.58 | 53.58 | -8.769% | 13 | 3,762 | -59.910% |
| 2026-09-21 | 68.54 | 68.54 | 58.02 | 58.73 | -25.752% | 108 | 3,803 | -63.426% |
| 2026-09-18 | 89.40 | 89.40 | 79.10 | 79.10 | -7.626% | 38 | 3,833 | -72.845% |
| 2026-09-17 | 92.20 | 92.90 | 85.63 | 85.63 | -25.279% | 11 | 3,828 | -74.915% |
| 2026-09-16 | 99.25 | 114.60 | 95.10 | 114.60 | +7.404% | 25 | 3,832 | -81.257% |
| 2026-09-15 | 100.04 | 112.15 | 100.04 | 106.70 | +7.075% | 502 | 4,098 | -79.869% |
| 2026-09-14 | 97.75 | 99.88 | 95.40 | 99.65 | +9.146% | 12 | 4,094 | -78.445% |
| 2026-09-11 | 90.80 | 92.85 | 88.55 | 91.30 | -23.135% | 36 | 4,113 | -76.473% |
| 2026-09-10 | 111.08 | 118.90 | 111.08 | 118.78 | +21.427% | 35 | 4,081 | -81.916% |
| 2026-09-09 | 97.82 | 97.82 | 97.82 | 97.82 | +8.244% | 1,313 | 4,764 | -78.041% |
| 2026-09-08 | 89.26 | 90.69 | 85.10 | 90.37 | +9.939% | 102 | 4,788 | -76.231% |
| 2026-09-04 | 82.20 | 82.20 | 82.20 | 82.20 | +7.171% | 4 | 4,784 | -73.869% |
| 2026-09-03 | 76.70 | 76.70 | 76.70 | 76.70 | -22.681% | 4 | 4,782 | -71.995% |
| 2026-09-01 | 99.20 | 99.20 | 99.20 | 99.20 | -5.972% | 1,848 | 3,145 | -78.347% |
| 2026-08-25 | 108.48 | 111.67 | 105.50 | 105.50 | -6.720% | 152 | 3,049 | -79.640% |
| 2026-08-24 | 114.10 | 114.10 | 110.30 | 113.10 | +7.714% | 25 | 3,060 | -81.008% |
| 2026-08-19 | 106.80 | 107.30 | 105.00 | 105.00 | +1.744% | 28 | 3,065 | -79.543% |
| 2026-08-17 | 103.20 | 103.20 | 103.20 | 103.20 | +3.148% | 10 | 3,055 | -79.186% |
| 2026-08-13 | 101.10 | 101.50 | 100.05 | 100.05 | -10.749% | 13 | 3,038 | -78.531% |
| 2026-08-12 | 111.64 | 112.10 | 110.91 | 112.10 | -5.838% | 38 | 2,983 | -80.839% |
| 2026-08-11 | 117.40 | 119.05 | 117.40 | 119.05 | +4.816% | 618 | 2,513 | -81.957% |
| 2026-08-10 | 113.58 | 113.58 | 113.58 | 113.58 | -1.398% | 1 | 2,513 | -81.088% |
| 2026-08-07 | 115.19 | 115.19 | 115.19 | 115.19 | -6.819% | 4 | 2,517 | -81.353% |
| 2026-08-06 | 123.62 | 123.62 | 123.62 | 123.62 | -0.129% | 26 | 2,491 | -82.624% |
| 2026-08-05 | 120.07 | 123.78 | 120.07 | 123.78 | +0.716% | 19 | 2,491 | -82.647% |
| 2026-08-04 | 122.90 | 122.90 | 122.90 | 122.90 | -17.957% | 2 | 2,491 | -82.522% |
| 2026-08-03 | 156.72 | 156.72 | 149.80 | 149.80 | -14.248% | 15 | 2,497 | -85.661% |
| 2026-07-31 | 178.70 | 178.70 | 174.69 | 174.69 | -10.649% | 181 | 2,589 | -87.704% |
| 2026-07-30 | 232.50 | 232.50 | 195.51 | 195.51 | -24.089% | 181 | 2,410 | -89.013% |
| 2026-07-29 | 236.58 | 257.55 | 236.58 | 257.55 | +25.978% | 188 | 2,589 | -91.660% |
| 2026-07-28 | 204.36 | 204.44 | 204.36 | 204.44 | -1.394% | 270 | 2,499 | -89.493% |
| 2026-07-27 | 207.33 | 207.33 | 207.33 | 207.33 | -10.386% | 1 | 2,499 | -89.640% |
| 2026-07-23 | 224.40 | 244.95 | 224.40 | 231.36 | +21.449% | 11 | 2,497 | -90.716% |
| 2026-07-21 | 190.50 | 190.50 | 190.50 | 190.50 | -12.454% | 3 | 2,497 | -88.724% |
| 2026-07-20 | 217.60 | 217.60 | 217.60 | 217.60 | +1.540% | 1 | 2,498 | -90.129% |
| 2026-07-17 | 210.85 | 214.30 | 210.85 | 214.30 | +8.898% | 9 | 2,490 | -89.977% |
| 2026-07-13 | 196.79 | 196.79 | 196.79 | 196.79 | +9.571% | 4 | 2,391 | -89.085% |
| 2026-07-10 | 179.60 | 179.60 | 179.60 | 179.60 | -10.691% | 1 | 2,391 | -88.040% |
| 2026-07-02 | 201.10 | 201.10 | 201.10 | 201.10 | -5.529% | 105 | 2,343 | -89.319% |
| 2026-06-30 | 212.87 | 212.87 | 212.87 | 212.87 | -11.975% | 1 | 2,342 | -89.909% |
| 2026-06-29 | 241.25 | 242.00 | 241.25 | 241.83 | -12.539% | 32 | 2,320 | -91.118% |
| 2026-06-24 | 260.60 | 281.44 | 260.60 | 276.50 | +2.552% | 9 | 2,314 | -92.231% |
| 2026-06-23 | 264.88 | 269.62 | 264.88 | 269.62 | +18.203% | 11 | 2,307 | -92.033% |
| 2026-06-18 | 228.10 | 228.10 | 228.10 | 228.10 | -3.224% | 1 | 2,306 | -90.583% |
| 2026-06-17 | 235.70 | 235.70 | 235.70 | 235.70 | +9.863% | 16 | 2,290 | -90.887% |
| 2026-06-15 | 224.19 | 224.19 | 214.54 | 214.54 | -20.373% | 20 | 2,304 | -89.988% |
| 2026-06-12 | 269.42 | 271.38 | 269.42 | 269.43 | -18.131% | 91 | 2,213 | -92.028% |
| 2026-06-10 | 318.40 | 329.10 | 318.40 | 329.10 | +13.397% | 3 | 2,214 | -93.473% |
| 2026-06-09 | 292.05 | 321.83 | 281.78 | 290.22 | +6.331% | 1,440 | 814 | -92.599% |
| 2026-06-08 | 266.85 | 272.94 | 266.85 | 272.94 | -2.501% | 12 | 806 | -92.130% |
| 2026-06-05 | 241.95 | 279.94 | 241.95 | 279.94 | +27.043% | 6 | 802 | -92.327% |
| 2026-06-02 | 222.53 | 222.63 | 220.35 | 220.35 | -2.388% | 84 | 812 | -90.252% |
| 2026-06-01 | 226.85 | 226.98 | 225.68 | 225.74 | +1.102% | 14 | 813 | -90.485% |
| 2026-05-29 | 225.36 | 225.36 | 222.72 | 223.28 | -5.108% | 5 | 813 | -90.380% |
| 2026-05-28 | 238.64 | 238.68 | 234.88 | 235.30 | -5.159% | 110 | 812 | -90.871% |
| 2026-05-27 | 248.10 | 248.10 | 248.10 | 248.10 | -0.641% | 1 | 811 | -91.342% |
| 2026-05-26 | 249.70 | 249.70 | 249.70 | 249.70 | -10.431% | 2 | 810 | -91.398% |
| 2026-05-21 | 295.97 | 295.97 | 278.78 | 278.78 | -3.526% | 310 | 500 | -92.295% |
| 2026-05-20 | 293.52 | 293.52 | 288.97 | 288.97 | -6.724% | 5 | 497 | -92.567% |
| 2026-05-19 | 307.59 | 313.76 | 301.53 | 309.80 | +2.039% | 22 | 487 | -93.066% |
| 2026-05-18 | 302.63 | 311.52 | 293.49 | 303.61 | +1.075% | 20 | 473 | -92.925% |
| 2026-05-15 | 308.22 | 310.02 | 298.04 | 300.38 | +8.456% | 364 | 117 | -92.849% |
| 2026-05-14 | 285.18 | 285.23 | 276.86 | 276.96 | -9.014% | 12 | 118 | -92.244% |
| 2026-05-13 | 304.50 | 304.50 | 304.40 | 304.40 | -0.714% | 5 | 113 | -92.943% |
| 2026-05-12 | 312.70 | 326.60 | 306.59 | 306.59 | +0.630% | 37 | 96 | -92.994% |
| 2026-05-11 | 305.40 | 309.40 | 299.90 | 304.67 | -0.321% | 32 | 90 | -92.950% |
| 2026-05-08 | 311.67 | 313.00 | 305.65 | 305.65 | -5.564% | 37 | 67 | -92.972% |
| 2026-05-07 | 323.89 | 323.89 | 323.66 | 323.66 | +1.081% | 2 | 67 | -93.363% |
| 2026-05-06 | 320.20 | 320.20 | 320.20 | 320.20 | -9.323% | 1 | 66 | -93.292% |
| 2026-05-05 | 355.52 | 355.69 | 353.12 | 353.12 | -6.631% | 19 | 63 | -93.917% |
| 2026-05-04 | 391.13 | 391.13 | 378.20 | 378.20 | +7.841% | 4 | 62 | -94.320% |
| 2026-05-01 | 349.02 | 353.88 | 349.02 | 350.70 | -9.072% | 13 | 59 | -93.875% |
| 2026-04-30 | 404.06 | 404.61 | 385.69 | 385.69 | -7.599% | 6 | 59 | -94.431% |
| 2026-04-29 | 409.50 | 417.41 | 407.70 | 417.41 | +4.092% | 4 | 58 | -94.854% |
| 2026-04-24 | 398.11 | 401.00 | 398.11 | 401.00 | -1.029% | 8 | 57 | -94.643% |
| 2026-04-17 | 423.73 | 423.73 | 405.17 | 405.17 | -11.490% | 11 | 56 | -94.699% |
| 2026-04-15 | 457.77 | 457.77 | 457.77 | 457.77 | -37.101% | 1 | 66 | -95.308% |
| 2026-04-06 | 727.79 | 727.79 | 727.79 | 727.79 | -2.390% | 5 | 66 | -97.049% |
| 2026-04-01 | 745.61 | 745.61 | 745.61 | 745.61 | -16.786% | 1 | 66 | -97.119% |
| 2026-03-27 | 896.02 | 896.02 | 896.02 | 896.02 | +9.716% | 2 | 67 | -97.603% |
| 2026-03-20 | 816.67 | 816.67 | 816.67 | 816.67 | +6.591% | 1 | 67 | -97.370% |
| 2026-03-19 | 766.17 | 766.17 | 766.17 | 766.17 | +16.946% | 3 | 68 | -97.196% |
| 2026-03-17 | 641.52 | 655.37 | 641.52 | 655.15 | -2.717% | 12 | 71 | -96.721% |
| 2026-03-16 | 673.45 | 673.45 | 673.45 | 673.45 | +4.695% | 25 | 63 | -96.810% |
| 2026-03-11 | 642.83 | 643.25 | 642.05 | 643.25 | +5.511% | 4 | 38 | -96.661% |
| 2026-03-10 | 609.65 | 609.65 | 609.65 | 609.65 | -9.531% | 1 | 36 | -96.477% |
| 2026-03-09 | 673.88 | 673.88 | 673.88 | 673.88 | +10.761% | 1 | 35 | -96.812% |
| 2026-01-20 | 569.00 | 608.41 | 569.00 | 608.41 | +10.371% | 4 | 35 | -96.469% |
| 2026-01-14 | 551.24 | 551.24 | 551.24 | 551.24 | -10.019% | 2 | 33 | -96.103% |
| 2025-11-26 | 612.62 | 612.62 | 612.62 | 612.62 | +5.081% | 1 | 30 | -96.494% |
| 2025-10-27 | 582.66 | 583.00 | 582.66 | 583.00 | -5.445% | 4 | 1 | -96.316% |
| 2025-10-24 | 616.49 | 616.57 | 616.49 | 616.57 | 0.000% | 2 | 1 | -96.516% |