SPX261120P07390000
SPX Nov 20 2026 7390.00 Put
optionOPRA
EODOct 28, 2026
27.25USD-13.766%(-4.35)2Vol719OI
SPX261120P07390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 30.91 | 30.91 | 27.25 | 27.25 | -13.766% | 2 | 720 | 0.000% |
| 2026-10-27 | 31.60 | 31.60 | 31.60 | 31.60 | -26.512% | 2 | 768 | -13.766% |
| 2026-10-26 | 46.83 | 46.83 | 37.92 | 43.00 | -28.926% | 54 | 747 | -36.628% |
| 2026-10-23 | 64.29 | 64.29 | 58.20 | 60.50 | +7.939% | 11 | 745 | -54.959% |
| 2026-10-22 | 56.25 | 56.25 | 56.05 | 56.05 | +77.542% | 15 | 749 | -51.383% |
| 2026-10-21 | 35.10 | 35.80 | 31.57 | 31.57 | -18.613% | 57 | 728 | -13.684% |
| 2026-10-20 | 50.55 | 50.55 | 38.79 | 38.79 | -20.152% | 6 | 738 | -29.750% |
| 2026-10-19 | 44.51 | 48.95 | 41.75 | 48.58 | -29.584% | 49 | 754 | -43.907% |
| 2026-10-16 | 35.58 | 68.99 | 35.58 | 68.99 | +78.269% | 7 | 767 | -60.502% |
| 2026-10-15 | 57.77 | 57.77 | 38.70 | 38.70 | -21.101% | 120 | 755 | -29.587% |
| 2026-10-14 | 49.21 | 49.23 | 47.09 | 49.05 | +48.636% | 8 | 748 | -44.444% |
| 2026-10-13 | 33.79 | 35.22 | 33.00 | 33.00 | -3.790% | 6 | 744 | -17.424% |
| 2026-10-12 | 34.09 | 35.10 | 33.65 | 34.30 | -2.557% | 48 | 759 | -20.554% |
| 2026-10-09 | 38.60 | 38.60 | 35.10 | 35.20 | -20.899% | 14 | 761 | -22.585% |
| 2026-10-08 | 42.50 | 44.50 | 42.50 | 44.50 | +14.103% | 11 | 751 | -38.764% |
| 2026-10-07 | 44.85 | 44.85 | 39.00 | 39.00 | +6.267% | 89 | 692 | -30.128% |
| 2026-10-06 | 40.40 | 40.40 | 36.00 | 36.70 | -18.336% | 20 | 695 | -25.749% |
| 2026-10-05 | 51.55 | 51.55 | 44.00 | 44.94 | -42.013% | 69 | 741 | -39.364% |
| 2026-10-01 | 77.64 | 77.64 | 77.33 | 77.50 | +20.304% | 40 | 781 | -64.839% |
| 2026-09-30 | 64.42 | 64.42 | 64.42 | 64.42 | -6.366% | 4 | 781 | -57.699% |
| 2026-09-29 | 68.80 | 68.80 | 68.80 | 68.80 | +0.732% | 1 | 780 | -60.392% |
| 2026-09-28 | 72.50 | 72.50 | 68.30 | 68.30 | +13.455% | 6 | 776 | -60.102% |
| 2026-09-25 | 60.20 | 60.20 | 60.20 | 60.20 | -13.381% | 1 | 776 | -54.734% |
| 2026-09-24 | 69.50 | 69.50 | 69.50 | 69.50 | +1.906% | 1 | 776 | -60.791% |
| 2026-09-23 | 68.40 | 68.40 | 68.20 | 68.20 | +24.384% | 14 | 776 | -60.044% |
| 2026-09-22 | 57.99 | 57.99 | 54.55 | 54.83 | -7.538% | 220 | 749 | -50.301% |
| 2026-09-21 | 66.80 | 66.80 | 59.30 | 59.30 | -28.121% | 204 | 595 | -54.047% |
| 2026-09-18 | 89.20 | 91.64 | 82.50 | 82.50 | -4.734% | 24 | 572 | -66.970% |
| 2026-09-17 | 95.10 | 95.10 | 86.30 | 86.60 | -13.313% | 22 | 571 | -68.533% |
| 2026-09-16 | 99.90 | 99.90 | 99.90 | 99.90 | -10.804% | 1 | 570 | -72.723% |
| 2026-09-15 | 110.60 | 112.20 | 110.50 | 112.00 | +0.045% | 7 | 570 | -75.670% |
| 2026-09-14 | 112.70 | 112.70 | 108.08 | 111.95 | +19.733% | 150 | 420 | -75.659% |
| 2026-09-11 | 95.07 | 95.07 | 91.60 | 93.50 | -22.503% | 10 | 415 | -70.856% |
| 2026-09-10 | 119.42 | 120.65 | 119.42 | 120.65 | +12.810% | 2 | 416 | -77.414% |
| 2026-09-09 | 106.50 | 106.95 | 106.50 | 106.95 | +17.270% | 2 | 372 | -74.521% |
| 2026-09-08 | 88.30 | 91.60 | 88.30 | 91.20 | +7.801% | 46 | 412 | -70.121% |
| 2026-09-04 | 84.60 | 84.60 | 84.60 | 84.60 | +7.048% | 13 | 412 | -67.790% |
| 2026-09-03 | 84.50 | 84.50 | 79.03 | 79.03 | -18.944% | 12 | 409 | -65.519% |
| 2026-09-02 | 97.50 | 97.50 | 97.50 | 97.50 | +14.706% | 2 | 407 | -72.051% |
| 2026-08-28 | 85.00 | 85.00 | 85.00 | 85.00 | -7.809% | 1 | 408 | -67.941% |
| 2026-08-27 | 98.53 | 100.96 | 92.20 | 92.20 | -13.305% | 25 | 412 | -70.445% |
| 2026-08-26 | 109.53 | 109.53 | 106.35 | 106.35 | -5.265% | 6 | 410 | -74.377% |
| 2026-08-25 | 109.99 | 112.26 | 109.99 | 112.26 | -2.805% | 4 | 409 | -75.726% |
| 2026-08-24 | 115.50 | 115.50 | 115.50 | 115.50 | +0.900% | 1 | 408 | -76.407% |
| 2026-08-21 | 117.01 | 117.30 | 111.11 | 114.47 | -7.604% | 20 | 398 | -76.195% |
| 2026-08-20 | 112.58 | 123.91 | 112.58 | 123.89 | +13.556% | 34 | 387 | -78.005% |
| 2026-08-19 | 111.17 | 111.17 | 109.10 | 109.10 | -8.703% | 20 | 374 | -75.023% |
| 2026-08-18 | 120.36 | 120.36 | 117.71 | 119.50 | +7.687% | 125 | 269 | -77.197% |
| 2026-08-17 | 110.10 | 110.97 | 110.10 | 110.97 | +8.158% | 5 | 264 | -75.444% |
| 2026-08-14 | 105.30 | 105.30 | 102.60 | 102.60 | -0.097% | 79 | 210 | -73.441% |
| 2026-08-13 | 103.50 | 104.50 | 102.30 | 102.70 | -9.595% | 51 | 172 | -73.466% |
| 2026-08-12 | 113.60 | 113.60 | 113.60 | 113.60 | -6.271% | 1 | 172 | -76.012% |
| 2026-08-11 | 114.40 | 121.20 | 114.40 | 121.20 | +3.061% | 18 | 107 | -77.517% |
| 2026-08-10 | 112.54 | 118.00 | 112.54 | 117.60 | -23.438% | 106 | 74 | -76.828% |
| 2026-08-03 | 154.30 | 154.30 | 153.60 | 153.60 | -25.761% | 20 | 54 | -82.259% |
| 2026-07-30 | 206.90 | 206.90 | 206.90 | 206.90 | -14.635% | 2 | 52 | -86.829% |
| 2026-07-29 | 242.29 | 242.37 | 242.29 | 242.37 | -0.136% | 4 | 52 | -88.757% |
| 2026-07-23 | 243.60 | 243.60 | 242.70 | 242.70 | +15.133% | 5 | 47 | -88.772% |
| 2026-07-01 | 210.50 | 210.80 | 210.50 | 210.80 | -26.268% | 3 | 47 | -87.073% |
| 2026-06-24 | 268.70 | 285.90 | 267.60 | 285.90 | +5.975% | 5 | 46 | -90.469% |
| 2026-06-23 | 263.85 | 276.80 | 263.85 | 269.78 | +22.516% | 3 | 44 | -89.899% |
| 2026-06-15 | 220.20 | 220.20 | 220.20 | 220.20 | -34.210% | 1 | 43 | -87.625% |
| 2026-06-10 | 334.70 | 334.70 | 334.70 | 334.70 | +19.835% | 1 | 43 | -91.858% |
| 2026-06-09 | 279.30 | 279.30 | 279.30 | 279.30 | +2.650% | 2 | 45 | -90.243% |
| 2026-06-08 | 271.84 | 272.09 | 271.84 | 272.09 | +20.586% | 40 | 5 | -89.985% |
| 2026-06-02 | 225.99 | 225.99 | 225.64 | 225.64 | -1.527% | 8 | 2 | -87.923% |
| 2026-05-29 | 229.14 | 229.14 | 229.14 | 229.14 | 0.000% | 2 | 0 | -88.108% |