SPX261120P07430000
SPX Nov 20 2026 7430.00 Put
optionOPRA
EODOct 28, 2026
33.10USD-12.364%(-4.67)1Vol1,895OI
SPX261120P07430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 33.10 | 33.10 | 33.10 | 33.10 | -12.364% | 1 | 1,834 | 0.000% |
| 2026-10-27 | 37.30 | 37.80 | 37.30 | 37.77 | -11.773% | 369 | 2,040 | -12.364% |
| 2026-10-26 | 56.52 | 56.52 | 42.81 | 42.81 | -36.951% | 10 | 2,041 | -22.682% |
| 2026-10-23 | 67.98 | 68.20 | 60.20 | 67.90 | +9.622% | 9 | 2,035 | -51.252% |
| 2026-10-22 | 50.00 | 63.47 | 50.00 | 61.94 | +74.873% | 1,848 | 588 | -46.561% |
| 2026-10-21 | 39.20 | 43.45 | 34.90 | 35.42 | -20.315% | 64 | 547 | -6.550% |
| 2026-10-20 | 43.10 | 44.82 | 41.86 | 44.45 | -13.353% | 7 | 543 | -25.534% |
| 2026-10-19 | 50.90 | 51.30 | 49.60 | 51.30 | -30.109% | 150 | 562 | -35.478% |
| 2026-10-16 | 41.12 | 77.15 | 41.12 | 73.40 | +70.698% | 28 | 522 | -54.905% |
| 2026-10-15 | 57.26 | 57.26 | 43.00 | 43.00 | -20.839% | 138 | 458 | -23.023% |
| 2026-10-14 | 40.44 | 54.32 | 39.37 | 54.32 | +46.851% | 43 | 462 | -39.065% |
| 2026-10-13 | 38.00 | 39.85 | 36.36 | 36.99 | -4.171% | 15 | 454 | -10.516% |
| 2026-10-12 | 37.08 | 38.60 | 37.08 | 38.60 | -1.279% | 136 | 421 | -14.249% |
| 2026-10-09 | 44.87 | 44.87 | 39.10 | 39.10 | -23.258% | 64 | 466 | -15.345% |
| 2026-10-08 | 47.40 | 50.95 | 47.40 | 50.95 | +19.042% | 5 | 476 | -35.034% |
| 2026-10-07 | 45.46 | 45.46 | 42.80 | 42.80 | +5.419% | 14 | 475 | -22.664% |
| 2026-10-06 | 43.62 | 43.62 | 39.95 | 40.60 | -18.637% | 9 | 473 | -18.473% |
| 2026-10-05 | 58.40 | 58.40 | 49.90 | 49.90 | -40.553% | 154 | 421 | -33.667% |
| 2026-10-01 | 89.44 | 90.68 | 83.94 | 83.94 | +11.179% | 13 | 407 | -60.567% |
| 2026-09-30 | 68.19 | 75.50 | 68.19 | 75.50 | -0.264% | 17 | 412 | -56.159% |
| 2026-09-29 | 75.70 | 75.70 | 75.70 | 75.70 | +2.022% | 1 | 411 | -56.275% |
| 2026-09-28 | 70.70 | 74.20 | 70.70 | 74.20 | +12.254% | 2 | 399 | -55.391% |
| 2026-09-25 | 76.09 | 76.15 | 65.30 | 66.10 | -11.996% | 19 | 414 | -49.924% |
| 2026-09-23 | 75.11 | 75.11 | 75.11 | 75.11 | +23.030% | 1 | 413 | -55.931% |
| 2026-09-22 | 61.05 | 61.05 | 61.05 | 61.05 | -35.191% | 2 | 413 | -45.782% |
| 2026-09-18 | 97.20 | 97.20 | 94.20 | 94.20 | -4.848% | 68 | 385 | -64.862% |
| 2026-09-17 | 100.78 | 102.60 | 97.30 | 99.00 | -31.926% | 29 | 369 | -66.566% |
| 2026-09-16 | 145.43 | 145.43 | 145.43 | 145.43 | +19.695% | 6 | 363 | -77.240% |
| 2026-09-15 | 121.50 | 121.50 | 121.50 | 121.50 | +13.023% | 5 | 358 | -72.757% |
| 2026-09-14 | 107.50 | 107.50 | 107.50 | 107.50 | +6.225% | 5 | 353 | -69.209% |
| 2026-09-11 | 98.80 | 101.30 | 98.80 | 101.20 | -22.214% | 10 | 344 | -67.292% |
| 2026-09-10 | 123.10 | 130.50 | 123.10 | 130.10 | +42.810% | 101 | 272 | -74.558% |
| 2026-09-04 | 86.90 | 91.10 | 86.90 | 91.10 | -6.082% | 24 | 265 | -63.666% |
| 2026-09-03 | 96.79 | 97.00 | 96.79 | 97.00 | -7.088% | 2 | 265 | -65.876% |
| 2026-09-02 | 115.14 | 115.14 | 104.40 | 104.40 | -13.072% | 14 | 258 | -68.295% |
| 2026-09-01 | 116.70 | 120.40 | 115.10 | 120.10 | +21.069% | 40 | 288 | -72.440% |
| 2026-08-31 | 99.10 | 99.20 | 99.10 | 99.20 | -10.952% | 2 | 286 | -66.633% |
| 2026-08-26 | 118.37 | 118.37 | 111.40 | 111.40 | -6.071% | 3 | 284 | -70.287% |
| 2026-08-25 | 118.60 | 118.60 | 118.60 | 118.60 | -4.123% | 1 | 283 | -72.091% |
| 2026-08-24 | 123.70 | 123.70 | 123.70 | 123.70 | -5.428% | 1 | 282 | -73.242% |
| 2026-08-20 | 130.80 | 130.80 | 130.80 | 130.80 | +11.986% | 2 | 280 | -74.694% |
| 2026-08-19 | 116.80 | 116.80 | 116.80 | 116.80 | -0.849% | 2 | 279 | -71.661% |
| 2026-08-17 | 111.70 | 117.80 | 111.70 | 117.80 | +6.897% | 108 | 175 | -71.902% |
| 2026-08-14 | 110.54 | 110.54 | 109.95 | 110.20 | -0.271% | 79 | 100 | -69.964% |
| 2026-08-13 | 110.50 | 110.50 | 110.50 | 110.50 | -13.807% | 2 | 100 | -70.045% |
| 2026-08-11 | 128.20 | 128.20 | 128.20 | 128.20 | -5.527% | 1 | 100 | -74.181% |
| 2026-08-06 | 131.51 | 136.70 | 131.51 | 135.70 | +3.588% | 10 | 91 | -75.608% |
| 2026-08-04 | 148.12 | 148.12 | 131.00 | 131.00 | -21.227% | 52 | 47 | -74.733% |
| 2026-08-03 | 166.30 | 166.30 | 166.30 | 166.30 | -22.355% | 1 | 50 | -80.096% |
| 2026-07-31 | 214.18 | 214.18 | 214.18 | 214.18 | -2.468% | 2 | 48 | -84.546% |
| 2026-07-30 | 250.50 | 250.50 | 219.60 | 219.60 | -3.004% | 5 | 44 | -84.927% |
| 2026-07-28 | 224.80 | 226.40 | 224.80 | 226.40 | -7.967% | 2 | 44 | -85.380% |
| 2026-07-27 | 246.00 | 246.00 | 246.00 | 246.00 | +3.841% | 1 | 43 | -86.545% |
| 2026-07-23 | 242.00 | 242.00 | 236.90 | 236.90 | +8.183% | 7 | 36 | -86.028% |
| 2026-07-21 | 218.98 | 218.98 | 218.98 | 218.98 | -6.299% | 4 | 32 | -84.884% |
| 2026-07-17 | 225.20 | 233.70 | 225.20 | 233.70 | +17.090% | 11 | 30 | -85.837% |
| 2026-07-10 | 199.59 | 199.59 | 199.59 | 199.59 | -12.152% | 1 | 30 | -83.416% |
| 2026-07-08 | 227.20 | 227.20 | 227.20 | 227.20 | -8.098% | 12 | 22 | -85.431% |
| 2026-07-02 | 247.22 | 247.22 | 247.22 | 247.22 | +9.973% | 1 | 22 | -86.611% |
| 2026-06-30 | 228.87 | 228.87 | 224.80 | 224.80 | -21.999% | 3 | 20 | -85.276% |
| 2026-06-24 | 287.60 | 288.20 | 287.60 | 288.20 | -0.035% | 2 | 19 | -88.515% |
| 2026-06-23 | 290.60 | 290.60 | 280.80 | 288.30 | -16.524% | 4 | 17 | -88.519% |
| 2026-06-11 | 345.30 | 345.37 | 345.30 | 345.37 | +11.590% | 4 | 19 | -90.416% |
| 2026-06-09 | 354.03 | 354.03 | 309.50 | 309.50 | +8.921% | 13 | 11 | -89.305% |
| 2026-06-08 | 284.15 | 284.15 | 284.15 | 284.15 | -10.617% | 1 | 10 | -88.351% |
| 2026-06-05 | 282.94 | 317.90 | 282.94 | 317.90 | 0.000% | 10 | 0 | -89.588% |