SPX261120P07380000
SPX Nov 20 2026 7380.00 Put
optionOPRA
EODOct 28, 2026
29.81USD-8.558%(-2.79)356Vol1,613OI
SPX261120P07380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 28.97 | 29.81 | 28.36 | 29.81 | -8.558% | 356 | 1,583 | 0.000% |
| 2026-10-27 | 33.42 | 33.42 | 31.90 | 32.60 | -18.378% | 54 | 1,582 | -8.558% |
| 2026-10-26 | 45.60 | 45.60 | 37.62 | 39.94 | -32.305% | 12 | 1,577 | -25.363% |
| 2026-10-23 | 59.55 | 62.69 | 52.62 | 59.00 | +6.211% | 13 | 1,572 | -49.475% |
| 2026-10-22 | 49.17 | 58.20 | 49.17 | 55.55 | +80.827% | 84 | 1,569 | -46.337% |
| 2026-10-21 | 34.00 | 34.80 | 30.72 | 30.72 | -18.730% | 63 | 1,523 | -2.962% |
| 2026-10-20 | 37.80 | 37.80 | 37.80 | 37.80 | -16.556% | 1 | 1,574 | -21.138% |
| 2026-10-19 | 42.95 | 46.93 | 39.61 | 45.30 | -26.341% | 12 | 1,573 | -34.194% |
| 2026-10-16 | 35.63 | 71.95 | 35.63 | 61.50 | +60.156% | 311 | 1,441 | -51.528% |
| 2026-10-15 | 50.05 | 50.05 | 38.40 | 38.40 | -22.393% | 15 | 1,430 | -22.370% |
| 2026-10-14 | 40.80 | 49.48 | 40.80 | 49.48 | +53.665% | 67 | 1,395 | -39.753% |
| 2026-10-13 | 33.50 | 33.50 | 32.20 | 32.20 | -2.128% | 42 | 1,385 | -7.422% |
| 2026-10-12 | 33.07 | 34.20 | 32.90 | 32.90 | -4.913% | 28 | 1,395 | -9.392% |
| 2026-10-09 | 34.40 | 34.60 | 34.30 | 34.60 | -20.276% | 5 | 1,394 | -13.844% |
| 2026-10-08 | 42.85 | 45.08 | 42.85 | 43.40 | +14.211% | 5 | 1,394 | -31.313% |
| 2026-10-07 | 44.11 | 44.77 | 38.00 | 38.00 | -2.314% | 63 | 1,393 | -21.553% |
| 2026-10-06 | 38.90 | 38.90 | 38.90 | 38.90 | -9.514% | 1 | 1,392 | -23.368% |
| 2026-10-05 | 48.70 | 48.70 | 42.99 | 42.99 | -20.902% | 27 | 1,402 | -30.658% |
| 2026-10-02 | 54.72 | 54.72 | 54.35 | 54.35 | -9.159% | 2 | 1,401 | -45.152% |
| 2026-09-25 | 59.83 | 59.83 | 59.83 | 59.83 | -21.596% | 2 | 1,399 | -50.175% |
| 2026-09-24 | 76.31 | 76.31 | 76.31 | 76.31 | +22.233% | 1 | 1,399 | -60.936% |
| 2026-09-23 | 57.76 | 62.43 | 57.76 | 62.43 | +16.692% | 19 | 1,414 | -52.251% |
| 2026-09-22 | 53.50 | 53.50 | 53.50 | 53.50 | -17.183% | 1 | 1,414 | -44.280% |
| 2026-09-21 | 69.00 | 69.00 | 64.60 | 64.60 | -20.639% | 3 | 1,416 | -53.854% |
| 2026-09-18 | 87.75 | 87.80 | 81.40 | 81.40 | -5.239% | 19 | 1,417 | -63.378% |
| 2026-09-17 | 92.70 | 92.70 | 85.90 | 85.90 | -35.943% | 6 | 1,419 | -65.297% |
| 2026-09-16 | 100.28 | 134.10 | 100.28 | 134.10 | +18.673% | 1,464 | 1,846 | -77.770% |
| 2026-09-15 | 111.30 | 113.20 | 110.60 | 113.00 | +22.786% | 12 | 1,855 | -73.619% |
| 2026-09-11 | 93.90 | 93.90 | 91.40 | 92.03 | -21.476% | 16 | 1,853 | -67.608% |
| 2026-09-10 | 114.46 | 117.50 | 114.46 | 117.20 | +17.553% | 112 | 1,816 | -74.565% |
| 2026-09-09 | 101.53 | 101.53 | 99.70 | 99.70 | +11.709% | 6 | 1,704 | -70.100% |
| 2026-09-08 | 86.90 | 90.00 | 85.90 | 89.25 | +8.182% | 81 | 1,689 | -66.599% |
| 2026-09-04 | 78.02 | 82.50 | 78.02 | 82.50 | +6.589% | 4 | 1,700 | -63.867% |
| 2026-09-03 | 77.20 | 77.40 | 77.10 | 77.40 | -19.122% | 18 | 1,697 | -61.486% |
| 2026-09-02 | 95.53 | 95.70 | 95.53 | 95.70 | -12.682% | 3 | 1,696 | -68.851% |
| 2026-09-01 | 100.00 | 110.62 | 100.00 | 109.60 | +18.231% | 579 | 1,121 | -72.801% |
| 2026-08-31 | 92.70 | 92.70 | 92.70 | 92.70 | +0.195% | 3 | 1,118 | -67.843% |
| 2026-08-28 | 92.52 | 92.52 | 92.52 | 92.52 | -11.303% | 275 | 949 | -67.780% |
| 2026-08-26 | 108.24 | 108.24 | 104.31 | 104.31 | -4.127% | 4 | 949 | -71.422% |
| 2026-08-25 | 107.28 | 108.80 | 107.28 | 108.80 | -3.972% | 5 | 946 | -72.601% |
| 2026-08-24 | 113.30 | 113.30 | 113.30 | 113.30 | -6.549% | 1 | 945 | -73.689% |
| 2026-08-20 | 113.75 | 121.90 | 112.65 | 121.24 | +12.572% | 19 | 938 | -75.412% |
| 2026-08-19 | 107.40 | 107.70 | 107.40 | 107.70 | -7.712% | 3 | 937 | -72.321% |
| 2026-08-18 | 116.70 | 118.70 | 116.10 | 116.70 | +14.862% | 655 | 289 | -74.456% |
| 2026-08-14 | 103.70 | 103.70 | 101.60 | 101.60 | +0.495% | 8 | 282 | -70.659% |
| 2026-08-13 | 102.10 | 105.90 | 100.90 | 101.10 | -8.507% | 70 | 230 | -70.514% |
| 2026-08-12 | 110.70 | 110.70 | 110.50 | 110.50 | -7.454% | 2 | 229 | -73.023% |
| 2026-08-11 | 114.70 | 119.70 | 114.00 | 119.40 | +1.272% | 120 | 136 | -75.034% |
| 2026-08-07 | 117.90 | 117.90 | 117.90 | 117.90 | -45.391% | 1 | 136 | -74.716% |
| 2026-07-30 | 215.90 | 215.90 | 215.90 | 215.90 | -8.284% | 7 | 142 | -86.193% |
| 2026-07-29 | 235.00 | 235.50 | 235.00 | 235.40 | +7.735% | 4 | 139 | -87.336% |
| 2026-07-20 | 219.10 | 219.10 | 218.20 | 218.50 | +0.321% | 24 | 141 | -86.357% |
| 2026-07-17 | 229.96 | 229.96 | 217.70 | 217.80 | +22.085% | 5 | 141 | -86.313% |
| 2026-07-15 | 183.00 | 185.10 | 178.40 | 178.40 | -5.056% | 29 | 114 | -83.290% |
| 2026-07-14 | 187.90 | 187.90 | 187.90 | 187.90 | +2.342% | 1 | 113 | -84.135% |
| 2026-07-10 | 187.90 | 187.90 | 183.60 | 183.60 | -13.932% | 2 | 112 | -83.764% |
| 2026-07-08 | 213.32 | 213.32 | 213.32 | 213.32 | -22.992% | 94 | 15 | -86.026% |
| 2026-06-25 | 273.66 | 277.01 | 273.66 | 277.01 | +0.878% | 4 | 14 | -89.239% |
| 2026-06-24 | 280.61 | 283.19 | 274.60 | 274.60 | +0.292% | 9 | 11 | -89.144% |
| 2026-06-23 | 274.20 | 274.20 | 273.80 | 273.80 | +14.341% | 2 | 9 | -89.112% |
| 2026-06-18 | 239.46 | 239.46 | 239.46 | 239.46 | -11.645% | 4 | 9 | -87.551% |
| 2026-06-12 | 271.02 | 271.02 | 271.02 | 271.02 | +0.007% | 1 | 8 | -89.001% |
| 2026-06-08 | 271.00 | 271.00 | 271.00 | 271.00 | +21.291% | 1 | 8 | -89.000% |
| 2026-06-02 | 223.28 | 223.47 | 223.20 | 223.43 | -1.050% | 12 | 2 | -86.658% |
| 2026-06-01 | 226.00 | 226.00 | 225.80 | 225.80 | 0.000% | 2 | 0 | -86.798% |