SPX261120P07410000
SPX Nov 20 2026 7410.00 Put
optionOPRA
EODOct 27, 2026
38.52USD-13.224%(-5.87)2Vol921OI
SPX261120P07410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 38.52 | 38.52 | 38.52 | 38.52 | -13.224% | 2 | 923 | 0.000% |
| 2026-10-26 | 40.27 | 44.39 | 40.27 | 44.39 | -21.572% | 2 | 923 | -13.224% |
| 2026-10-23 | 66.00 | 72.40 | 56.60 | 56.60 | +0.248% | 10 | 920 | -31.943% |
| 2026-10-22 | 50.54 | 56.46 | 50.54 | 56.46 | +58.329% | 2 | 921 | -31.775% |
| 2026-10-21 | 37.00 | 41.20 | 33.06 | 35.66 | -14.994% | 52 | 879 | +8.020% |
| 2026-10-20 | 40.80 | 42.49 | 40.80 | 41.95 | -13.860% | 3 | 879 | -8.176% |
| 2026-10-19 | 53.07 | 53.07 | 47.20 | 48.70 | -31.215% | 3 | 879 | -20.903% |
| 2026-10-16 | 39.00 | 74.21 | 39.00 | 70.80 | +71.429% | 80 | 872 | -45.593% |
| 2026-10-15 | 45.25 | 45.35 | 40.46 | 41.30 | -17.893% | 49 | 894 | -6.731% |
| 2026-10-14 | 41.13 | 54.12 | 41.13 | 50.30 | +44.540% | 79 | 892 | -23.419% |
| 2026-10-13 | 35.40 | 35.41 | 34.80 | 34.80 | -3.601% | 19 | 873 | +10.690% |
| 2026-10-12 | 36.30 | 36.30 | 36.10 | 36.10 | -2.957% | 4 | 916 | +6.704% |
| 2026-10-09 | 41.17 | 41.17 | 37.10 | 37.20 | -8.712% | 13 | 906 | +3.548% |
| 2026-10-07 | 46.85 | 46.85 | 40.75 | 40.75 | +3.928% | 2 | 906 | -5.472% |
| 2026-10-06 | 40.56 | 40.56 | 38.50 | 39.21 | -24.012% | 8 | 902 | -1.760% |
| 2026-10-05 | 55.35 | 55.35 | 51.60 | 51.60 | -28.433% | 7 | 896 | -25.349% |
| 2026-10-01 | 89.50 | 90.63 | 72.10 | 72.10 | +5.102% | 63 | 951 | -46.574% |
| 2026-09-30 | 64.60 | 68.90 | 63.72 | 68.60 | -5.379% | 20 | 937 | -43.848% |
| 2026-09-29 | 72.45 | 78.60 | 71.40 | 72.50 | +18.271% | 125 | 922 | -46.869% |
| 2026-09-25 | 64.18 | 64.18 | 61.30 | 61.30 | -14.025% | 5 | 918 | -37.162% |
| 2026-09-24 | 71.30 | 71.30 | 71.30 | 71.30 | +2.296% | 1 | 918 | -45.975% |
| 2026-09-23 | 69.70 | 69.70 | 69.70 | 69.70 | +16.633% | 20 | 935 | -44.735% |
| 2026-09-22 | 59.87 | 60.30 | 59.76 | 59.76 | -3.457% | 26 | 832 | -35.542% |
| 2026-09-21 | 69.22 | 69.22 | 61.90 | 61.90 | -29.835% | 136 | 903 | -37.771% |
| 2026-09-18 | 93.15 | 95.80 | 87.94 | 88.22 | -3.129% | 24 | 913 | -56.336% |
| 2026-09-17 | 99.20 | 99.20 | 91.07 | 91.07 | -25.839% | 62 | 871 | -57.703% |
| 2026-09-16 | 104.45 | 140.70 | 102.40 | 122.80 | +18.304% | 303 | 917 | -68.632% |
| 2026-09-14 | 104.20 | 105.30 | 103.80 | 103.80 | +6.352% | 18 | 907 | -62.890% |
| 2026-09-11 | 96.90 | 97.60 | 95.80 | 97.60 | -23.421% | 117 | 792 | -60.533% |
| 2026-09-10 | 127.45 | 127.45 | 127.45 | 127.45 | +34.017% | 5 | 792 | -69.776% |
| 2026-09-08 | 95.10 | 95.10 | 95.10 | 95.10 | +8.314% | 4 | 772 | -59.495% |
| 2026-09-04 | 87.70 | 87.90 | 87.30 | 87.80 | -6.496% | 16 | 788 | -56.128% |
| 2026-09-03 | 92.60 | 94.30 | 92.40 | 93.90 | -6.194% | 4 | 784 | -58.978% |
| 2026-09-02 | 100.30 | 100.30 | 100.10 | 100.10 | -13.483% | 2 | 782 | -61.518% |
| 2026-09-01 | 116.39 | 118.85 | 115.70 | 115.70 | +18.303% | 5 | 781 | -66.707% |
| 2026-08-31 | 97.80 | 97.80 | 97.80 | 97.80 | +0.721% | 1 | 780 | -60.613% |
| 2026-08-28 | 98.60 | 98.60 | 97.10 | 97.10 | -18.540% | 5 | 775 | -60.330% |
| 2026-08-24 | 119.90 | 119.90 | 119.20 | 119.20 | +4.014% | 7 | 780 | -67.685% |
| 2026-08-21 | 117.40 | 117.40 | 114.60 | 114.60 | -10.258% | 293 | 490 | -66.387% |
| 2026-08-20 | 127.70 | 127.70 | 127.70 | 127.70 | +13.009% | 2 | 488 | -69.836% |
| 2026-08-19 | 113.00 | 113.00 | 113.00 | 113.00 | -7.604% | 1 | 487 | -65.912% |
| 2026-08-18 | 122.30 | 122.30 | 122.30 | 122.30 | +7.281% | 1 | 486 | -68.504% |
| 2026-08-17 | 108.27 | 114.00 | 108.27 | 114.00 | +7.143% | 60 | 432 | -66.211% |
| 2026-08-14 | 107.50 | 108.41 | 106.10 | 106.40 | -0.746% | 412 | 73 | -63.797% |
| 2026-08-13 | 107.20 | 107.20 | 107.20 | 107.20 | -6.864% | 2 | 74 | -64.067% |
| 2026-08-12 | 118.60 | 118.60 | 115.10 | 115.10 | -7.401% | 7 | 72 | -66.533% |
| 2026-08-11 | 124.30 | 124.30 | 124.30 | 124.30 | -3.344% | 1 | 71 | -69.010% |
| 2026-08-06 | 128.60 | 128.60 | 128.60 | 128.60 | +1.156% | 10 | 71 | -70.047% |
| 2026-08-05 | 127.26 | 127.26 | 127.02 | 127.13 | -19.640% | 7 | 70 | -69.700% |
| 2026-08-03 | 158.30 | 158.30 | 158.20 | 158.20 | -14.579% | 26 | 55 | -75.651% |
| 2026-07-31 | 220.00 | 221.75 | 185.20 | 185.20 | -12.311% | 3 | 54 | -79.201% |
| 2026-07-30 | 241.29 | 241.29 | 211.20 | 211.20 | -23.141% | 9 | 49 | -81.761% |
| 2026-07-29 | 254.90 | 274.79 | 240.45 | 274.79 | +18.138% | 10 | 50 | -85.982% |
| 2026-07-27 | 232.60 | 232.60 | 232.60 | 232.60 | -6.699% | 1 | 51 | -83.439% |
| 2026-07-23 | 235.50 | 249.70 | 235.50 | 249.30 | +25.276% | 9 | 51 | -84.549% |
| 2026-07-22 | 199.00 | 199.00 | 199.00 | 199.00 | -0.500% | 1 | 50 | -80.643% |
| 2026-07-21 | 200.00 | 200.00 | 200.00 | 200.00 | -12.165% | 1 | 49 | -80.740% |
| 2026-07-17 | 214.10 | 227.70 | 213.60 | 227.70 | +22.617% | 6 | 45 | -83.083% |
| 2026-07-15 | 187.50 | 187.50 | 185.70 | 185.70 | -6.543% | 10 | 42 | -79.257% |
| 2026-07-14 | 198.70 | 198.70 | 198.70 | 198.70 | +4.966% | 1 | 42 | -80.614% |
| 2026-07-10 | 189.30 | 189.30 | 189.30 | 189.30 | -14.111% | 1 | 41 | -79.651% |
| 2026-06-30 | 222.30 | 222.30 | 220.40 | 220.40 | -23.552% | 4 | 37 | -82.523% |
| 2026-06-24 | 279.40 | 290.40 | 269.90 | 288.30 | +2.488% | 10 | 29 | -86.639% |
| 2026-06-23 | 281.30 | 281.30 | 281.30 | 281.30 | +15.657% | 1 | 28 | -86.306% |
| 2026-06-22 | 241.29 | 243.22 | 241.29 | 243.22 | -29.624% | 15 | 13 | -84.162% |
| 2026-06-10 | 345.60 | 345.60 | 345.60 | 345.60 | +27.120% | 2 | 11 | -88.854% |
| 2026-06-08 | 271.87 | 271.87 | 271.87 | 271.87 | -2.507% | 10 | 1 | -85.831% |
| 2026-06-05 | 278.86 | 278.86 | 278.86 | 278.86 | 0.000% | 1 | 0 | -86.187% |