SPX261120P07420000
SPX Nov 20 2026 7420.00 Put
optionOPRA
EODOct 28, 2026
32.00USD-8.571%(-3.00)2Vol934OI
SPX261120P07420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 32.10 | 32.10 | 32.00 | 32.00 | -8.571% | 2 | 935 | 0.000% |
| 2026-10-27 | 35.53 | 35.53 | 35.00 | 35.00 | -25.373% | 2 | 935 | -8.571% |
| 2026-10-26 | 42.35 | 48.90 | 41.77 | 46.90 | -28.287% | 54 | 883 | -31.770% |
| 2026-10-23 | 65.70 | 65.90 | 64.90 | 65.40 | +6.654% | 47 | 861 | -51.070% |
| 2026-10-22 | 61.32 | 61.32 | 61.32 | 61.32 | +73.711% | 1 | 860 | -47.815% |
| 2026-10-21 | 38.10 | 39.00 | 34.70 | 35.30 | -24.411% | 51 | 831 | -9.348% |
| 2026-10-20 | 43.36 | 46.70 | 41.90 | 46.70 | -3.313% | 27 | 795 | -31.478% |
| 2026-10-19 | 47.00 | 48.30 | 47.00 | 48.30 | -32.542% | 401 | 712 | -33.747% |
| 2026-10-16 | 50.00 | 78.11 | 50.00 | 71.60 | +68.075% | 241 | 482 | -55.307% |
| 2026-10-15 | 57.90 | 57.90 | 42.60 | 42.60 | -22.149% | 84 | 474 | -24.883% |
| 2026-10-14 | 37.92 | 54.87 | 37.92 | 54.72 | +54.141% | 40 | 466 | -41.520% |
| 2026-10-13 | 36.20 | 38.85 | 35.50 | 35.50 | -4.054% | 6 | 464 | -9.859% |
| 2026-10-12 | 36.63 | 37.10 | 36.63 | 37.00 | -2.887% | 6 | 469 | -13.514% |
| 2026-10-09 | 42.37 | 42.37 | 38.10 | 38.10 | -24.614% | 4 | 469 | -16.010% |
| 2026-10-08 | 45.71 | 52.55 | 45.71 | 50.54 | +4.421% | 7 | 466 | -36.684% |
| 2026-10-07 | 47.24 | 49.25 | 47.24 | 48.40 | +20.458% | 3 | 465 | -33.884% |
| 2026-10-06 | 42.30 | 42.30 | 40.18 | 40.18 | -18.033% | 8 | 464 | -20.358% |
| 2026-10-05 | 49.02 | 49.02 | 49.02 | 49.02 | -16.633% | 3 | 460 | -34.721% |
| 2026-10-02 | 60.60 | 60.60 | 58.80 | 58.80 | -28.467% | 2 | 459 | -45.578% |
| 2026-10-01 | 87.70 | 87.70 | 82.20 | 82.20 | +10.336% | 6 | 454 | -61.071% |
| 2026-09-29 | 71.30 | 74.50 | 71.29 | 74.50 | +1.264% | 33 | 441 | -57.047% |
| 2026-09-28 | 69.79 | 73.75 | 69.79 | 73.57 | -0.809% | 14 | 437 | -56.504% |
| 2026-09-25 | 74.60 | 74.60 | 74.17 | 74.17 | -11.702% | 3 | 438 | -56.856% |
| 2026-09-24 | 84.00 | 84.00 | 84.00 | 84.00 | +16.022% | 3 | 441 | -61.905% |
| 2026-09-23 | 62.87 | 72.40 | 62.87 | 72.40 | +23.761% | 8 | 441 | -55.801% |
| 2026-09-22 | 58.50 | 58.50 | 58.50 | 58.50 | -9.246% | 1 | 440 | -45.299% |
| 2026-09-21 | 65.91 | 65.91 | 64.46 | 64.46 | -27.833% | 3 | 439 | -50.357% |
| 2026-09-18 | 95.60 | 95.60 | 89.15 | 89.32 | -4.878% | 34 | 453 | -64.174% |
| 2026-09-17 | 101.20 | 101.20 | 93.90 | 93.90 | -26.028% | 13 | 443 | -65.921% |
| 2026-09-16 | 127.78 | 133.71 | 126.94 | 126.94 | +5.213% | 23 | 429 | -74.791% |
| 2026-09-15 | 109.38 | 120.65 | 109.38 | 120.65 | +14.036% | 4 | 431 | -73.477% |
| 2026-09-14 | 105.10 | 105.80 | 105.10 | 105.80 | +6.869% | 12 | 419 | -69.754% |
| 2026-09-11 | 99.20 | 99.63 | 99.00 | 99.00 | -21.491% | 3 | 417 | -67.677% |
| 2026-09-10 | 122.40 | 126.10 | 122.30 | 126.10 | +16.976% | 10 | 415 | -74.623% |
| 2026-09-09 | 104.36 | 110.15 | 104.36 | 107.80 | +11.306% | 58 | 358 | -70.315% |
| 2026-09-08 | 96.85 | 96.85 | 96.85 | 96.85 | +8.943% | 1 | 372 | -66.959% |
| 2026-09-04 | 86.60 | 89.70 | 86.50 | 88.90 | +6.980% | 71 | 366 | -64.004% |
| 2026-09-03 | 94.40 | 95.70 | 83.10 | 83.10 | -18.609% | 6 | 360 | -61.492% |
| 2026-09-02 | 108.15 | 108.15 | 101.60 | 102.10 | -13.985% | 145 | 218 | -68.658% |
| 2026-09-01 | 115.80 | 118.70 | 113.80 | 118.70 | +21.744% | 29 | 244 | -73.041% |
| 2026-08-27 | 97.50 | 97.50 | 97.50 | 97.50 | -16.309% | 6 | 138 | -67.179% |
| 2026-08-25 | 116.60 | 116.60 | 116.50 | 116.50 | -4.194% | 3 | 135 | -72.532% |
| 2026-08-24 | 123.05 | 123.25 | 121.60 | 121.60 | -7.493% | 3 | 134 | -73.684% |
| 2026-08-20 | 128.50 | 131.79 | 128.50 | 131.45 | +14.404% | 5 | 131 | -75.656% |
| 2026-08-19 | 118.44 | 118.44 | 114.41 | 114.90 | +0.174% | 10 | 125 | -72.150% |
| 2026-08-17 | 110.20 | 116.10 | 109.40 | 114.70 | +5.423% | 54 | 74 | -72.101% |
| 2026-08-14 | 109.50 | 109.50 | 108.80 | 108.80 | -0.092% | 2 | 74 | -70.588% |
| 2026-08-13 | 109.00 | 109.20 | 108.90 | 108.90 | -7.712% | 4 | 72 | -70.615% |
| 2026-08-12 | 117.20 | 120.87 | 116.32 | 118.00 | -2.921% | 34 | 52 | -72.881% |
| 2026-08-10 | 121.55 | 121.55 | 121.55 | 121.55 | -2.993% | 2 | 52 | -73.673% |
| 2026-08-07 | 125.30 | 125.30 | 125.30 | 125.30 | -6.353% | 1 | 51 | -74.461% |
| 2026-08-04 | 136.90 | 136.90 | 133.80 | 133.80 | -15.209% | 28 | 36 | -76.084% |
| 2026-08-03 | 157.80 | 157.80 | 157.80 | 157.80 | -16.596% | 1 | 37 | -79.721% |
| 2026-07-31 | 189.20 | 189.20 | 189.20 | 189.20 | -18.201% | 1 | 38 | -83.087% |
| 2026-07-30 | 231.30 | 231.30 | 231.30 | 231.30 | -17.064% | 3 | 40 | -86.165% |
| 2026-07-29 | 255.10 | 278.89 | 225.97 | 278.89 | +36.979% | 17 | 34 | -88.526% |
| 2026-07-21 | 203.60 | 203.60 | 203.60 | 203.60 | +6.821% | 1 | 34 | -84.283% |
| 2026-07-15 | 190.60 | 190.60 | 190.60 | 190.60 | -4.221% | 1 | 34 | -83.211% |
| 2026-07-14 | 198.70 | 199.00 | 198.70 | 199.00 | -11.830% | 8 | 29 | -83.920% |
| 2026-06-30 | 222.10 | 226.00 | 222.10 | 225.70 | -20.779% | 6 | 24 | -85.822% |
| 2026-06-26 | 284.90 | 284.90 | 284.90 | 284.90 | -0.973% | 1 | 23 | -88.768% |
| 2026-06-24 | 287.70 | 287.70 | 287.70 | 287.70 | +1.812% | 2 | 21 | -88.877% |
| 2026-06-23 | 282.58 | 282.58 | 282.58 | 282.58 | +18.353% | 3 | 18 | -88.676% |
| 2026-06-17 | 238.76 | 238.76 | 238.76 | 238.76 | -26.377% | 1 | 17 | -86.597% |
| 2026-06-10 | 324.30 | 324.30 | 324.30 | 324.30 | +14.837% | 2 | 14 | -90.133% |
| 2026-06-08 | 280.90 | 282.40 | 280.90 | 282.40 | -1.037% | 6 | 8 | -88.669% |
| 2026-06-05 | 279.60 | 285.36 | 279.60 | 285.36 | +22.357% | 6 | 2 | -88.786% |
| 2026-06-02 | 233.26 | 233.26 | 233.22 | 233.22 | 0.000% | 4 | 0 | -86.279% |