SPX261120P07425000
SPX Nov 20 2026 7425.00 Put
optionOPRA
EODOct 28, 2026
27.65USD-24.350%(-8.90)519Vol2,197OI
SPX261120P07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 34.81 | 34.81 | 27.65 | 27.65 | -24.350% | 519 | 1,992 | 0.000% |
| 2026-10-27 | 40.56 | 40.56 | 35.73 | 36.55 | -15.919% | 152 | 1,980 | -24.350% |
| 2026-10-26 | 53.87 | 53.87 | 42.05 | 43.47 | -34.563% | 42 | 1,948 | -36.393% |
| 2026-10-23 | 73.57 | 73.57 | 58.40 | 66.43 | +10.846% | 552 | 1,644 | -58.377% |
| 2026-10-22 | 48.59 | 63.38 | 48.01 | 59.93 | +66.472% | 383 | 1,682 | -53.863% |
| 2026-10-21 | 38.60 | 40.50 | 34.65 | 36.00 | -19.119% | 59 | 1,670 | -23.194% |
| 2026-10-20 | 48.90 | 48.90 | 44.51 | 44.51 | -16.648% | 7 | 1,667 | -37.879% |
| 2026-10-19 | 50.00 | 53.40 | 45.05 | 53.40 | -27.228% | 114 | 1,588 | -48.221% |
| 2026-10-16 | 39.14 | 78.00 | 39.14 | 73.38 | +62.525% | 42 | 1,600 | -62.319% |
| 2026-10-15 | 58.18 | 58.18 | 45.15 | 45.15 | -12.585% | 93 | 1,543 | -38.760% |
| 2026-10-14 | 38.37 | 56.80 | 38.37 | 51.65 | +42.877% | 125 | 1,580 | -46.467% |
| 2026-10-13 | 37.17 | 37.17 | 36.15 | 36.15 | -3.083% | 32 | 1,577 | -23.513% |
| 2026-10-12 | 36.90 | 37.30 | 36.90 | 37.30 | -4.359% | 3 | 1,579 | -25.871% |
| 2026-10-09 | 43.40 | 43.40 | 38.30 | 39.00 | -26.761% | 42 | 1,565 | -29.103% |
| 2026-10-08 | 46.42 | 53.32 | 43.60 | 53.25 | +22.696% | 27 | 1,563 | -48.075% |
| 2026-10-07 | 49.80 | 49.90 | 43.40 | 43.40 | +7.692% | 11 | 1,560 | -36.290% |
| 2026-10-06 | 42.35 | 43.07 | 38.95 | 40.30 | -17.180% | 136 | 1,570 | -31.390% |
| 2026-10-05 | 57.45 | 57.68 | 48.30 | 48.66 | -20.295% | 120 | 1,476 | -43.177% |
| 2026-10-02 | 63.00 | 63.40 | 61.05 | 61.05 | -19.777% | 8 | 1,457 | -54.709% |
| 2026-10-01 | 80.45 | 91.28 | 75.50 | 76.10 | -3.902% | 8 | 1,460 | -63.666% |
| 2026-09-30 | 68.57 | 79.19 | 67.78 | 79.19 | -0.202% | 105 | 1,523 | -65.084% |
| 2026-09-29 | 72.12 | 79.70 | 72.01 | 79.35 | +4.863% | 43 | 1,503 | -65.154% |
| 2026-09-28 | 70.92 | 79.24 | 69.60 | 75.67 | +18.401% | 142 | 1,386 | -63.460% |
| 2026-09-25 | 75.30 | 75.30 | 63.91 | 63.91 | -11.359% | 14 | 1,381 | -56.736% |
| 2026-09-24 | 72.10 | 72.10 | 72.10 | 72.10 | -1.677% | 101 | 1,382 | -61.650% |
| 2026-09-23 | 72.20 | 73.33 | 72.20 | 73.33 | +22.217% | 2 | 1,382 | -62.294% |
| 2026-09-22 | 63.00 | 63.00 | 60.00 | 60.00 | -7.834% | 81 | 1,317 | -53.917% |
| 2026-09-21 | 76.29 | 76.29 | 64.55 | 65.10 | -30.203% | 374 | 1,132 | -57.527% |
| 2026-09-18 | 96.41 | 98.90 | 93.18 | 93.27 | -0.459% | 67 | 1,136 | -70.355% |
| 2026-09-17 | 96.25 | 101.80 | 93.70 | 93.70 | -31.556% | 9 | 1,133 | -70.491% |
| 2026-09-16 | 109.07 | 136.90 | 109.07 | 136.90 | +15.723% | 2 | 1,132 | -79.803% |
| 2026-09-15 | 121.85 | 121.85 | 118.30 | 118.30 | +11.394% | 4 | 1,134 | -76.627% |
| 2026-09-14 | 106.10 | 106.20 | 106.10 | 106.20 | +5.882% | 13 | 1,125 | -73.964% |
| 2026-09-11 | 102.30 | 102.30 | 97.90 | 100.30 | -20.899% | 333 | 798 | -72.433% |
| 2026-09-10 | 121.60 | 126.80 | 121.60 | 126.80 | +17.342% | 8 | 801 | -78.194% |
| 2026-09-09 | 105.45 | 110.61 | 105.45 | 108.06 | +12.786% | 9 | 908 | -74.412% |
| 2026-09-08 | 97.10 | 97.10 | 95.81 | 95.81 | +6.574% | 16 | 913 | -71.141% |
| 2026-09-04 | 86.30 | 90.80 | 85.60 | 89.90 | +6.846% | 62 | 885 | -69.244% |
| 2026-09-03 | 84.14 | 84.14 | 84.14 | 84.14 | -18.231% | 4 | 885 | -67.138% |
| 2026-09-02 | 102.90 | 102.90 | 102.90 | 102.90 | -14.107% | 1 | 885 | -73.129% |
| 2026-09-01 | 115.50 | 120.40 | 114.10 | 119.80 | +20.173% | 76 | 872 | -76.920% |
| 2026-08-31 | 105.53 | 105.53 | 99.69 | 99.69 | +10.460% | 107 | 813 | -72.264% |
| 2026-08-28 | 89.56 | 90.25 | 89.56 | 90.25 | -8.626% | 2 | 813 | -69.363% |
| 2026-08-27 | 98.77 | 98.77 | 98.77 | 98.77 | -15.581% | 5 | 813 | -72.006% |
| 2026-08-25 | 116.80 | 117.30 | 116.80 | 117.00 | -4.955% | 294 | 802 | -76.368% |
| 2026-08-24 | 125.19 | 125.19 | 120.26 | 123.10 | +4.739% | 10 | 803 | -77.539% |
| 2026-08-21 | 121.30 | 121.30 | 117.53 | 117.53 | +1.582% | 89 | 777 | -76.474% |
| 2026-08-19 | 116.20 | 117.60 | 115.70 | 115.70 | -9.112% | 16 | 769 | -76.102% |
| 2026-08-18 | 124.00 | 127.30 | 124.00 | 127.30 | +9.647% | 10 | 770 | -78.280% |
| 2026-08-17 | 111.03 | 117.20 | 111.03 | 116.10 | +6.124% | 11 | 764 | -76.184% |
| 2026-08-14 | 107.04 | 109.40 | 107.04 | 109.40 | -1.085% | 4 | 760 | -74.726% |
| 2026-08-13 | 110.50 | 110.60 | 110.50 | 110.60 | -5.227% | 4 | 760 | -75.000% |
| 2026-08-12 | 119.28 | 122.90 | 116.70 | 116.70 | -8.828% | 18 | 759 | -76.307% |
| 2026-08-11 | 124.60 | 128.00 | 124.60 | 128.00 | +4.209% | 3 | 758 | -78.398% |
| 2026-08-10 | 123.72 | 123.72 | 122.83 | 122.83 | -4.908% | 4 | 758 | -77.489% |
| 2026-08-06 | 130.43 | 130.43 | 129.17 | 129.17 | -3.460% | 2 | 760 | -78.594% |
| 2026-08-05 | 133.80 | 133.80 | 133.80 | 133.80 | +1.080% | 10 | 752 | -79.335% |
| 2026-08-04 | 144.07 | 144.07 | 132.37 | 132.37 | -16.591% | 67 | 717 | -79.112% |
| 2026-08-03 | 184.05 | 184.05 | 158.70 | 158.70 | -27.422% | 3 | 708 | -82.577% |
| 2026-07-31 | 221.34 | 221.34 | 218.66 | 218.66 | -0.473% | 4 | 711 | -87.355% |
| 2026-07-30 | 249.60 | 250.20 | 219.70 | 219.70 | -15.275% | 11 | 705 | -87.415% |
| 2026-07-29 | 252.68 | 260.70 | 225.55 | 259.31 | +7.642% | 11 | 699 | -89.337% |
| 2026-07-27 | 240.90 | 240.90 | 240.90 | 240.90 | -5.566% | 1 | 699 | -88.522% |
| 2026-07-23 | 251.30 | 255.10 | 249.75 | 255.10 | +24.124% | 11 | 695 | -89.161% |
| 2026-07-21 | 218.30 | 218.30 | 205.52 | 205.52 | -6.920% | 8 | 694 | -86.546% |
| 2026-07-20 | 220.80 | 220.80 | 220.80 | 220.80 | -6.110% | 3 | 691 | -87.477% |
| 2026-07-17 | 235.17 | 235.17 | 235.17 | 235.17 | +23.904% | 1 | 691 | -88.243% |
| 2026-07-15 | 191.40 | 191.40 | 189.60 | 189.80 | -0.722% | 3 | 691 | -85.432% |
| 2026-07-10 | 199.60 | 199.60 | 191.18 | 191.18 | -6.422% | 3 | 405 | -85.537% |
| 2026-07-09 | 204.30 | 204.30 | 204.30 | 204.30 | -9.518% | 1 | 334 | -86.466% |
| 2026-07-08 | 225.79 | 225.79 | 225.79 | 225.79 | +6.696% | 4 | 330 | -87.754% |
| 2026-07-07 | 211.08 | 211.62 | 211.08 | 211.62 | -13.174% | 4 | 328 | -86.934% |
| 2026-07-02 | 245.58 | 245.58 | 243.73 | 243.73 | +12.577% | 5 | 331 | -88.655% |
| 2026-07-01 | 216.50 | 216.50 | 216.50 | 216.50 | -4.793% | 4 | 329 | -87.229% |
| 2026-06-30 | 226.50 | 227.40 | 225.10 | 227.40 | -20.467% | 7 | 322 | -87.841% |
| 2026-06-26 | 286.70 | 286.70 | 277.51 | 285.92 | +2.334% | 4 | 319 | -90.329% |
| 2026-06-24 | 280.70 | 281.40 | 279.40 | 279.40 | +11.957% | 5 | 317 | -90.104% |
| 2026-06-22 | 249.56 | 249.56 | 249.56 | 249.56 | -6.707% | 1 | 316 | -88.921% |
| 2026-06-17 | 268.14 | 268.14 | 267.50 | 267.50 | -25.081% | 180 | 188 | -89.664% |
| 2026-06-10 | 356.97 | 357.05 | 356.97 | 357.05 | +25.722% | 2 | 179 | -92.256% |
| 2026-06-08 | 284.00 | 284.00 | 284.00 | 284.00 | -1.032% | 5 | 174 | -90.264% |
| 2026-06-05 | 257.50 | 286.96 | 257.50 | 286.96 | +22.632% | 20 | 164 | -90.365% |
| 2026-06-04 | 234.00 | 234.00 | 234.00 | 234.00 | -4.820% | 2 | 162 | -88.184% |
| 2026-06-03 | 245.85 | 245.85 | 245.85 | 245.85 | +4.898% | 2 | 162 | -88.753% |
| 2026-06-02 | 234.30 | 234.37 | 234.30 | 234.37 | -1.884% | 4 | 162 | -88.202% |
| 2026-05-29 | 238.87 | 238.87 | 238.87 | 238.87 | -4.237% | 1 | 162 | -88.425% |
| 2026-05-28 | 249.39 | 249.44 | 249.39 | 249.44 | -6.577% | 12 | 162 | -88.915% |
| 2026-05-27 | 267.74 | 270.63 | 267.00 | 267.00 | +0.907% | 10 | 156 | -89.644% |
| 2026-05-26 | 262.47 | 269.23 | 262.41 | 264.60 | -4.580% | 36 | 153 | -89.550% |
| 2026-05-22 | 283.40 | 283.40 | 277.30 | 277.30 | -3.849% | 5 | 153 | -90.029% |
| 2026-05-21 | 291.42 | 291.42 | 288.40 | 288.40 | -4.250% | 8 | 155 | -90.413% |
| 2026-05-20 | 315.27 | 315.27 | 301.20 | 301.20 | -5.467% | 14 | 163 | -90.820% |
| 2026-05-15 | 314.36 | 318.62 | 312.86 | 318.62 | +7.500% | 14 | 153 | -91.322% |
| 2026-05-14 | 296.15 | 296.39 | 296.15 | 296.39 | -9.472% | 2 | 151 | -90.671% |
| 2026-05-12 | 344.50 | 344.50 | 327.40 | 327.40 | +2.351% | 8 | 152 | -91.555% |
| 2026-05-11 | 321.12 | 324.90 | 316.45 | 319.88 | -2.118% | 43 | 138 | -91.356% |
| 2026-05-08 | 326.80 | 329.50 | 326.76 | 326.80 | -5.119% | 68 | 92 | -91.539% |
| 2026-05-07 | 344.43 | 344.43 | 344.43 | 344.43 | +0.602% | 2 | 92 | -91.972% |
| 2026-05-06 | 338.75 | 342.37 | 338.55 | 342.37 | -11.860% | 60 | 90 | -91.924% |
| 2026-05-04 | 388.44 | 388.44 | 388.44 | 388.44 | +0.531% | 2 | 90 | -92.882% |
| 2026-04-30 | 386.39 | 386.39 | 386.39 | 386.39 | -7.031% | 1 | 90 | -92.844% |
| 2026-04-27 | 415.62 | 415.62 | 415.61 | 415.61 | -6.829% | 7 | 90 | -93.347% |
| 2026-04-20 | 446.07 | 446.07 | 446.07 | 446.07 | -12.504% | 4 | 83 | -93.801% |
| 2026-04-14 | 538.99 | 538.99 | 509.82 | 509.82 | -14.767% | 26 | 84 | -94.577% |
| 2026-04-09 | 597.41 | 598.15 | 597.41 | 598.15 | -33.965% | 20 | 60 | -95.377% |
| 2026-03-31 | 905.81 | 905.81 | 905.81 | 905.81 | +34.974% | 1 | 50 | -96.947% |
| 2026-03-11 | 671.10 | 671.10 | 671.10 | 671.10 | +7.500% | 5 | 50 | -95.880% |
| 2026-03-10 | 665.64 | 665.64 | 624.28 | 624.28 | -7.598% | 2 | 50 | -95.571% |
| 2026-03-06 | 675.61 | 675.61 | 675.61 | 675.61 | +2.409% | 1 | 50 | -95.907% |
| 2026-03-05 | 659.72 | 659.72 | 659.72 | 659.72 | +15.054% | 1 | 50 | -95.809% |
| 2026-02-18 | 573.40 | 573.40 | 573.40 | 573.40 | +0.793% | 8 | 50 | -95.178% |
| 2026-01-06 | 568.89 | 568.90 | 568.89 | 568.89 | +1.811% | 4 | 50 | -95.140% |
| 2025-12-24 | 558.74 | 558.78 | 558.73 | 558.77 | -29.152% | 4 | 46 | -95.052% |
| 2025-11-21 | 788.59 | 788.69 | 788.58 | 788.69 | +21.498% | 4 | 46 | -96.494% |
| 2025-10-31 | 648.80 | 649.32 | 648.80 | 649.14 | +1.043% | 40 | 49 | -95.741% |
| 2025-10-24 | 640.37 | 642.68 | 640.22 | 642.44 | 0.000% | 84 | 42 | -95.696% |