SPX261120P07400000
SPX Nov 20 2026 7400.00 Put
optionOPRA
EODOct 28, 2026
31.70USD-5.147%(-1.72)1,616Vol24,839OI
SPX261120P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 30.68 | 33.60 | 23.43 | 31.70 | -5.147% | 1,616 | 25,009 | 0.000% |
| 2026-10-27 | 37.87 | 42.05 | 32.40 | 33.42 | -20.618% | 3,680 | 24,554 | -5.147% |
| 2026-10-26 | 51.70 | 52.12 | 38.60 | 42.10 | -29.552% | 2,568 | 24,419 | -24.703% |
| 2026-10-23 | 65.60 | 70.80 | 53.27 | 59.76 | +8.852% | 887 | 23,693 | -46.954% |
| 2026-10-22 | 44.23 | 64.13 | 44.10 | 54.90 | +66.011% | 3,923 | 21,967 | -42.259% |
| 2026-10-21 | 36.00 | 41.89 | 32.15 | 33.07 | -20.371% | 2,000 | 21,843 | -4.143% |
| 2026-10-20 | 52.25 | 53.05 | 38.71 | 41.53 | -16.740% | 2,446 | 20,718 | -23.670% |
| 2026-10-19 | 48.70 | 51.06 | 41.66 | 49.88 | -24.925% | 2,199 | 21,523 | -36.447% |
| 2026-10-16 | 36.58 | 78.10 | 36.58 | 66.44 | +66.935% | 7,957 | 20,074 | -52.288% |
| 2026-10-15 | 56.62 | 56.62 | 39.29 | 39.80 | -17.735% | 1,628 | 19,903 | -20.352% |
| 2026-10-14 | 38.53 | 53.80 | 35.52 | 48.38 | +42.588% | 1,155 | 19,316 | -34.477% |
| 2026-10-13 | 35.00 | 36.73 | 33.85 | 33.93 | -1.936% | 388 | 19,353 | -6.572% |
| 2026-10-12 | 34.50 | 35.78 | 33.63 | 34.60 | -3.298% | 624 | 19,821 | -8.382% |
| 2026-10-09 | 41.33 | 41.33 | 35.78 | 35.78 | -23.252% | 2,093 | 19,966 | -11.403% |
| 2026-10-08 | 41.80 | 50.59 | 41.80 | 46.62 | +15.196% | 765 | 20,491 | -32.003% |
| 2026-10-07 | 43.60 | 47.02 | 39.60 | 40.47 | +6.193% | 1,374 | 20,238 | -21.670% |
| 2026-10-06 | 41.83 | 41.83 | 36.55 | 38.11 | -18.915% | 801 | 20,123 | -16.820% |
| 2026-10-05 | 54.45 | 54.45 | 44.90 | 47.00 | -18.685% | 982 | 20,655 | -32.553% |
| 2026-10-02 | 58.60 | 61.35 | 54.20 | 57.80 | -20.397% | 2,574 | 19,297 | -45.156% |
| 2026-10-01 | 72.07 | 88.99 | 69.18 | 72.61 | -0.860% | 1,830 | 19,606 | -56.342% |
| 2026-09-30 | 65.65 | 75.45 | 60.86 | 73.24 | +2.865% | 1,725 | 19,217 | -56.718% |
| 2026-09-29 | 66.11 | 75.99 | 66.05 | 71.20 | +2.299% | 1,255 | 18,908 | -55.478% |
| 2026-09-28 | 66.69 | 74.80 | 63.13 | 69.60 | +15.022% | 1,380 | 19,168 | -54.454% |
| 2026-09-25 | 64.78 | 73.44 | 59.90 | 60.51 | -14.231% | 1,161 | 18,998 | -47.612% |
| 2026-09-24 | 76.30 | 81.12 | 68.15 | 70.55 | +0.642% | 3,345 | 19,470 | -55.067% |
| 2026-09-23 | 58.77 | 72.49 | 58.77 | 70.10 | +22.488% | 3,812 | 17,251 | -54.779% |
| 2026-09-22 | 58.52 | 59.76 | 55.44 | 57.23 | -7.619% | 980 | 17,279 | -44.609% |
| 2026-09-21 | 72.37 | 72.37 | 60.30 | 61.95 | -25.316% | 545 | 17,336 | -48.830% |
| 2026-09-18 | 87.85 | 93.00 | 82.95 | 82.95 | -7.946% | 4,001 | 16,602 | -61.784% |
| 2026-09-17 | 89.42 | 97.20 | 89.42 | 90.11 | -26.260% | 276 | 16,601 | -64.821% |
| 2026-09-16 | 101.14 | 137.10 | 100.16 | 122.20 | +8.729% | 918 | 15,975 | -74.059% |
| 2026-09-15 | 115.27 | 116.72 | 112.11 | 112.39 | +8.067% | 427 | 15,703 | -71.795% |
| 2026-09-14 | 111.10 | 115.00 | 100.50 | 104.00 | +7.772% | 677 | 16,158 | -69.519% |
| 2026-09-11 | 96.33 | 98.71 | 94.60 | 96.50 | -21.551% | 11 | 16,190 | -67.150% |
| 2026-09-10 | 119.57 | 125.80 | 116.25 | 123.01 | +17.376% | 1,013 | 15,690 | -74.230% |
| 2026-09-09 | 102.16 | 109.00 | 100.95 | 104.80 | +10.549% | 1,818 | 14,028 | -69.752% |
| 2026-09-08 | 91.80 | 95.00 | 89.68 | 94.80 | +10.451% | 460 | 13,930 | -66.561% |
| 2026-09-04 | 81.25 | 86.30 | 81.05 | 85.83 | +6.515% | 824 | 13,172 | -63.067% |
| 2026-09-03 | 89.75 | 91.99 | 80.00 | 80.58 | -18.110% | 193 | 13,319 | -60.660% |
| 2026-09-02 | 101.27 | 101.27 | 98.30 | 98.40 | -13.456% | 925 | 13,440 | -67.785% |
| 2026-09-01 | 109.44 | 118.71 | 100.90 | 113.70 | +19.182% | 506 | 10,956 | -72.120% |
| 2026-08-31 | 98.50 | 103.49 | 95.14 | 95.40 | +0.580% | 866 | 10,715 | -66.771% |
| 2026-08-28 | 91.30 | 98.00 | 91.30 | 94.85 | +2.640% | 229 | 10,624 | -66.579% |
| 2026-08-27 | 94.44 | 94.44 | 92.41 | 92.41 | -12.821% | 1,083 | 11,414 | -65.696% |
| 2026-08-26 | 113.11 | 113.84 | 106.00 | 106.00 | -5.213% | 344 | 11,577 | -70.094% |
| 2026-08-25 | 113.70 | 115.66 | 111.04 | 111.83 | -5.581% | 806 | 10,936 | -71.653% |
| 2026-08-24 | 119.25 | 119.25 | 118.44 | 118.44 | +3.495% | 136 | 10,936 | -73.235% |
| 2026-08-21 | 118.40 | 118.50 | 114.44 | 114.44 | -9.175% | 199 | 10,748 | -72.300% |
| 2026-08-20 | 115.54 | 126.00 | 115.54 | 126.00 | +12.400% | 315 | 10,584 | -74.841% |
| 2026-08-19 | 115.20 | 118.00 | 109.07 | 112.10 | -7.964% | 509 | 10,510 | -71.722% |
| 2026-08-18 | 120.40 | 123.13 | 119.80 | 121.80 | +8.142% | 1,242 | 10,461 | -73.974% |
| 2026-08-17 | 104.91 | 112.63 | 104.91 | 112.63 | +6.698% | 13 | 10,454 | -71.855% |
| 2026-08-14 | 103.70 | 107.25 | 103.50 | 105.56 | -0.142% | 268 | 10,358 | -69.970% |
| 2026-08-13 | 106.30 | 106.30 | 103.86 | 105.71 | -6.699% | 682 | 10,336 | -70.012% |
| 2026-08-12 | 118.10 | 118.10 | 113.30 | 113.30 | -7.578% | 68 | 9,031 | -72.021% |
| 2026-08-11 | 117.30 | 123.85 | 116.67 | 122.59 | +3.373% | 164 | 8,966 | -74.141% |
| 2026-08-10 | 115.78 | 118.59 | 115.78 | 118.59 | -0.345% | 305 | 8,969 | -73.269% |
| 2026-08-07 | 118.90 | 122.94 | 118.90 | 119.00 | -6.791% | 175 | 8,979 | -73.361% |
| 2026-08-06 | 129.43 | 129.48 | 124.38 | 127.67 | +2.283% | 426 | 8,728 | -75.170% |
| 2026-08-05 | 124.89 | 128.33 | 123.63 | 124.82 | -1.987% | 511 | 8,600 | -74.603% |
| 2026-08-04 | 143.70 | 145.01 | 125.82 | 127.35 | -17.214% | 595 | 8,225 | -75.108% |
| 2026-08-03 | 162.62 | 162.62 | 152.82 | 153.83 | -15.751% | 348 | 8,398 | -79.393% |
| 2026-07-31 | 215.42 | 215.42 | 181.46 | 182.59 | -10.063% | 207 | 8,191 | -82.639% |
| 2026-07-30 | 224.20 | 241.30 | 201.49 | 203.02 | -8.177% | 1,234 | 6,991 | -84.386% |
| 2026-07-29 | 251.15 | 251.15 | 207.77 | 221.10 | +3.337% | 86 | 6,978 | -85.663% |
| 2026-07-28 | 232.47 | 232.47 | 213.68 | 213.96 | -5.411% | 22 | 6,976 | -85.184% |
| 2026-07-27 | 233.80 | 236.50 | 225.00 | 226.20 | +2.307% | 46 | 6,975 | -85.986% |
| 2026-07-24 | 226.63 | 228.82 | 218.70 | 221.10 | -10.315% | 246 | 6,735 | -85.663% |
| 2026-07-23 | 235.21 | 246.53 | 235.21 | 246.53 | +22.890% | 128 | 6,625 | -87.142% |
| 2026-07-22 | 196.05 | 200.61 | 196.05 | 200.61 | +0.551% | 66 | 6,600 | -84.198% |
| 2026-07-21 | 213.00 | 213.12 | 197.10 | 199.51 | -7.720% | 30 | 6,596 | -84.111% |
| 2026-07-20 | 201.49 | 216.20 | 201.44 | 216.20 | -2.393% | 10 | 6,603 | -85.338% |
| 2026-07-17 | 234.59 | 237.00 | 218.07 | 221.50 | +14.500% | 13 | 6,657 | -85.688% |
| 2026-07-16 | 190.00 | 193.81 | 186.67 | 193.45 | +6.041% | 13 | 6,653 | -83.613% |
| 2026-07-15 | 182.43 | 182.43 | 182.43 | 182.43 | -7.292% | 10 | 6,653 | -82.623% |
| 2026-07-14 | 203.14 | 203.14 | 196.78 | 196.78 | -4.243% | 2 | 6,643 | -83.891% |
| 2026-07-13 | 194.39 | 205.60 | 194.39 | 205.50 | +10.901% | 140 | 6,724 | -84.574% |
| 2026-07-10 | 191.59 | 191.59 | 184.65 | 185.30 | -6.744% | 12 | 6,715 | -82.893% |
| 2026-07-09 | 199.80 | 199.87 | 198.70 | 198.70 | -17.483% | 202 | 6,841 | -84.046% |
| 2026-07-08 | 242.32 | 242.32 | 240.80 | 240.80 | +12.877% | 51 | 6,827 | -86.836% |
| 2026-07-07 | 214.93 | 217.00 | 203.00 | 213.33 | +7.115% | 90 | 6,855 | -85.140% |
| 2026-07-06 | 196.42 | 199.16 | 196.42 | 199.16 | -17.570% | 123 | 6,814 | -84.083% |
| 2026-07-02 | 210.89 | 241.61 | 210.89 | 241.61 | +11.439% | 5 | 6,817 | -86.880% |
| 2026-07-01 | 232.36 | 232.36 | 211.69 | 216.81 | -0.719% | 23 | 6,805 | -85.379% |
| 2026-06-30 | 230.71 | 230.76 | 217.01 | 218.38 | -10.198% | 73 | 6,860 | -85.484% |
| 2026-06-29 | 255.90 | 255.90 | 242.23 | 243.18 | -13.979% | 216 | 6,598 | -86.964% |
| 2026-06-26 | 277.84 | 282.70 | 274.92 | 282.70 | -0.117% | 289 | 6,466 | -88.787% |
| 2026-06-25 | 280.47 | 283.03 | 280.47 | 283.03 | -0.422% | 6 | 6,460 | -88.800% |
| 2026-06-24 | 276.26 | 285.90 | 257.84 | 284.23 | +0.880% | 24 | 6,475 | -88.847% |
| 2026-06-23 | 289.84 | 289.84 | 267.15 | 281.75 | +16.363% | 41 | 6,476 | -88.749% |
| 2026-06-22 | 230.96 | 242.51 | 223.04 | 242.13 | +4.285% | 53 | 6,477 | -86.908% |
| 2026-06-18 | 243.90 | 243.90 | 230.54 | 232.18 | -6.152% | 241 | 6,418 | -86.347% |
| 2026-06-17 | 230.40 | 247.40 | 230.40 | 247.40 | +9.469% | 5 | 6,420 | -87.187% |
| 2026-06-16 | 227.72 | 227.72 | 226.00 | 226.00 | +0.740% | 152 | 6,418 | -85.973% |
| 2026-06-15 | 221.50 | 224.34 | 221.50 | 224.34 | -18.354% | 12 | 6,427 | -85.870% |
| 2026-06-12 | 273.88 | 280.08 | 273.88 | 274.77 | -4.517% | 155 | 6,572 | -88.463% |
| 2026-06-11 | 343.32 | 345.17 | 287.77 | 287.77 | -15.012% | 5 | 6,576 | -88.984% |
| 2026-06-10 | 301.97 | 338.60 | 301.97 | 338.60 | +12.275% | 3 | 6,582 | -90.638% |
| 2026-06-09 | 266.71 | 361.35 | 266.71 | 301.58 | +10.275% | 1,762 | 5,788 | -89.489% |
| 2026-06-08 | 275.67 | 277.30 | 265.92 | 273.48 | -7.483% | 131 | 5,670 | -88.409% |
| 2026-06-05 | 254.95 | 300.17 | 254.80 | 295.60 | +29.501% | 2,147 | 3,803 | -89.276% |
| 2026-06-04 | 228.26 | 228.26 | 228.26 | 228.26 | -5.247% | 6 | 3,803 | -86.112% |
| 2026-06-03 | 233.51 | 243.10 | 233.51 | 240.90 | +6.334% | 6 | 3,799 | -86.841% |
| 2026-06-02 | 231.50 | 231.50 | 226.55 | 226.55 | +0.792% | 16 | 3,808 | -86.008% |
| 2026-06-01 | 232.49 | 234.40 | 224.77 | 224.77 | -3.387% | 48 | 3,840 | -85.897% |
| 2026-05-29 | 233.87 | 233.87 | 228.80 | 232.65 | -2.738% | 30 | 3,842 | -86.374% |
| 2026-05-28 | 246.26 | 246.26 | 239.20 | 239.20 | -8.092% | 43 | 3,855 | -86.747% |
| 2026-05-26 | 256.75 | 263.50 | 253.90 | 260.26 | -2.997% | 573 | 3,143 | -87.820% |
| 2026-05-22 | 276.20 | 276.20 | 267.50 | 268.30 | -4.322% | 30 | 3,139 | -88.185% |
| 2026-05-21 | 300.72 | 304.17 | 280.42 | 280.42 | -4.294% | 28 | 3,144 | -88.696% |
| 2026-05-20 | 301.57 | 303.11 | 293.00 | 293.00 | -7.475% | 17 | 3,140 | -89.181% |
| 2026-05-19 | 316.67 | 316.67 | 316.67 | 316.67 | +4.370% | 3 | 3,140 | -89.990% |
| 2026-05-18 | 302.64 | 320.02 | 301.49 | 303.41 | -2.211% | 1,003 | 2,080 | -89.552% |
| 2026-05-15 | 316.42 | 316.42 | 299.60 | 310.27 | +8.429% | 235 | 1,941 | -89.783% |
| 2026-05-14 | 301.81 | 301.81 | 286.15 | 286.15 | -5.934% | 16 | 1,936 | -88.922% |
| 2026-05-13 | 311.02 | 312.98 | 300.76 | 304.20 | -8.260% | 49 | 1,903 | -89.579% |
| 2026-05-12 | 320.90 | 335.60 | 320.90 | 331.59 | +6.621% | 15 | 1,890 | -90.440% |
| 2026-05-11 | 315.70 | 315.70 | 308.25 | 311.00 | -0.892% | 349 | 1,653 | -89.807% |
| 2026-05-08 | 319.98 | 322.00 | 313.80 | 313.80 | -4.174% | 158 | 1,537 | -89.898% |
| 2026-05-06 | 344.20 | 344.20 | 325.20 | 327.47 | -10.466% | 27 | 1,511 | -90.320% |
| 2026-05-05 | 365.35 | 365.75 | 365.35 | 365.75 | -4.641% | 4 | 1,511 | -91.333% |
| 2026-05-04 | 371.68 | 383.55 | 371.68 | 383.55 | -8.598% | 3 | 1,511 | -91.735% |
| 2026-04-30 | 419.63 | 419.63 | 419.63 | 419.63 | +0.648% | 1,000 | 1,511 | -92.446% |
| 2026-04-28 | 416.93 | 416.93 | 416.93 | 416.93 | +2.515% | 1 | 621 | -92.397% |
| 2026-04-27 | 404.97 | 406.70 | 404.97 | 406.70 | -3.712% | 8 | 621 | -92.206% |
| 2026-04-22 | 422.38 | 422.38 | 422.38 | 422.38 | -13.594% | 2 | 620 | -92.495% |
| 2026-04-15 | 483.03 | 488.88 | 483.03 | 488.83 | -1.598% | 7 | 620 | -93.515% |
| 2026-04-14 | 517.61 | 517.61 | 494.69 | 496.77 | -48.158% | 8 | 624 | -93.619% |
| 2026-03-27 | 956.45 | 958.23 | 956.45 | 958.23 | +45.794% | 3 | 624 | -96.692% |
| 2026-03-11 | 658.00 | 658.00 | 657.25 | 657.25 | +8.896% | 2 | 627 | -95.177% |
| 2026-03-10 | 636.09 | 636.09 | 599.20 | 603.56 | -8.237% | 4 | 627 | -94.748% |
| 2026-03-06 | 679.48 | 679.48 | 657.74 | 657.74 | -0.666% | 3 | 625 | -95.180% |
| 2026-03-03 | 662.15 | 662.15 | 662.15 | 662.15 | +14.747% | 5 | 624 | -95.213% |
| 2026-02-27 | 577.09 | 577.09 | 577.05 | 577.05 | -1.038% | 2 | 619 | -94.507% |
| 2026-02-19 | 583.10 | 583.10 | 583.10 | 583.10 | -1.253% | 8 | 619 | -94.564% |
| 2026-02-17 | 590.50 | 590.50 | 590.50 | 590.50 | +1.513% | 8 | 619 | -94.632% |
| 2026-01-21 | 581.70 | 581.70 | 581.70 | 581.70 | +10.832% | 2 | 619 | -94.550% |
| 2026-01-09 | 524.85 | 524.85 | 524.85 | 524.85 | -4.531% | 2 | 516 | -93.960% |
| 2026-01-06 | 549.76 | 549.76 | 549.76 | 549.76 | +1.230% | 2 | 518 | -94.234% |
| 2025-12-24 | 547.89 | 548.04 | 543.06 | 543.08 | -10.285% | 52 | 492 | -94.163% |
| 2025-12-08 | 602.75 | 605.34 | 602.69 | 605.34 | -4.801% | 300 | 492 | -94.763% |
| 2025-10-31 | 635.64 | 635.87 | 635.64 | 635.87 | +5.848% | 2 | 61 | -95.015% |
| 2025-10-27 | 600.64 | 600.79 | 600.60 | 600.74 | -4.402% | 72 | 25 | -94.723% |
| 2025-10-24 | 629.18 | 629.19 | 628.40 | 628.40 | 0.000% | 50 | 25 | -94.955% |