SPX261120P07440000
SPX Nov 20 2026 7440.00 Put
optionOPRA
EODOct 28, 2026
31.32USD-15.580%(-5.78)18Vol1,320OI
SPX261120P07440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 36.00 | 36.00 | 31.20 | 31.32 | -15.580% | 18 | 1,335 | 0.000% |
| 2026-10-27 | 45.60 | 45.60 | 37.10 | 37.10 | -32.741% | 8 | 1,335 | -15.580% |
| 2026-10-26 | 54.80 | 55.16 | 54.80 | 55.16 | -20.861% | 3 | 1,338 | -43.220% |
| 2026-10-23 | 61.87 | 70.20 | 61.87 | 69.70 | +2.289% | 214 | 1,184 | -55.065% |
| 2026-10-22 | 65.20 | 68.14 | 64.28 | 68.14 | +83.666% | 8 | 1,178 | -54.036% |
| 2026-10-21 | 40.30 | 41.30 | 37.10 | 37.10 | -21.315% | 48 | 1,153 | -15.580% |
| 2026-10-20 | 44.20 | 47.15 | 44.20 | 47.15 | -10.701% | 8 | 1,154 | -33.574% |
| 2026-10-19 | 53.00 | 54.55 | 47.60 | 52.80 | -29.223% | 15 | 1,157 | -40.682% |
| 2026-10-16 | 40.90 | 80.40 | 40.90 | 74.60 | +68.018% | 64 | 1,143 | -58.016% |
| 2026-10-15 | 65.35 | 65.35 | 44.40 | 44.40 | -18.367% | 4 | 1,143 | -29.459% |
| 2026-10-14 | 44.00 | 59.30 | 44.00 | 54.39 | +45.428% | 81 | 1,140 | -42.416% |
| 2026-10-13 | 37.34 | 39.45 | 37.22 | 37.40 | -3.608% | 55 | 1,163 | -16.257% |
| 2026-10-12 | 38.08 | 39.91 | 38.08 | 38.80 | -4.198% | 170 | 1,109 | -19.278% |
| 2026-10-09 | 46.09 | 46.09 | 39.90 | 40.50 | -22.100% | 21 | 1,099 | -22.667% |
| 2026-10-08 | 47.28 | 54.60 | 47.28 | 51.99 | +15.997% | 10 | 1,097 | -39.758% |
| 2026-10-07 | 51.80 | 51.80 | 44.82 | 44.82 | -12.014% | 6 | 1,095 | -30.120% |
| 2026-10-05 | 59.47 | 59.47 | 50.27 | 50.94 | -20.728% | 72 | 1,096 | -38.516% |
| 2026-10-02 | 60.27 | 66.01 | 60.27 | 64.26 | -18.109% | 6 | 1,092 | -51.261% |
| 2026-10-01 | 93.57 | 93.57 | 78.47 | 78.47 | -4.827% | 89 | 973 | -60.087% |
| 2026-09-30 | 72.52 | 82.45 | 67.58 | 82.45 | +6.250% | 98 | 1,003 | -62.013% |
| 2026-09-29 | 75.79 | 83.30 | 75.79 | 77.60 | +0.858% | 19 | 951 | -59.639% |
| 2026-09-28 | 73.46 | 76.94 | 69.83 | 76.94 | +16.700% | 64 | 955 | -59.293% |
| 2026-09-25 | 74.30 | 75.24 | 64.45 | 65.93 | -13.136% | 550 | 943 | -52.495% |
| 2026-09-24 | 83.25 | 83.25 | 74.80 | 75.90 | -1.172% | 108 | 931 | -58.735% |
| 2026-09-23 | 76.15 | 78.60 | 75.95 | 76.80 | +25.552% | 205 | 756 | -59.219% |
| 2026-09-22 | 64.06 | 64.06 | 60.60 | 61.17 | -9.311% | 149 | 715 | -48.798% |
| 2026-09-21 | 71.66 | 71.92 | 67.20 | 67.45 | -27.551% | 28 | 716 | -53.566% |
| 2026-09-18 | 95.65 | 99.80 | 93.10 | 93.10 | -4.415% | 89 | 687 | -66.359% |
| 2026-09-17 | 105.20 | 105.20 | 97.40 | 97.40 | -26.379% | 16 | 683 | -67.844% |
| 2026-09-16 | 113.55 | 132.30 | 113.55 | 132.30 | +11.074% | 2 | 682 | -76.327% |
| 2026-09-15 | 124.58 | 124.58 | 119.11 | 119.11 | +8.380% | 25 | 668 | -73.705% |
| 2026-09-14 | 109.90 | 109.90 | 109.90 | 109.90 | +6.389% | 30 | 638 | -71.501% |
| 2026-09-11 | 103.10 | 103.30 | 103.10 | 103.30 | -20.299% | 2 | 637 | -69.681% |
| 2026-09-10 | 129.61 | 129.61 | 129.61 | 129.61 | +15.723% | 1 | 636 | -75.835% |
| 2026-09-09 | 114.30 | 116.20 | 111.16 | 112.00 | +11.111% | 21 | 635 | -72.036% |
| 2026-09-08 | 96.52 | 100.80 | 96.52 | 100.80 | +8.738% | 20 | 587 | -68.929% |
| 2026-09-04 | 87.40 | 93.20 | 87.10 | 92.70 | +7.416% | 287 | 409 | -66.214% |
| 2026-09-03 | 86.40 | 86.40 | 86.30 | 86.30 | -18.815% | 2 | 407 | -63.708% |
| 2026-09-02 | 106.30 | 106.30 | 106.30 | 106.30 | -13.154% | 2 | 407 | -70.536% |
| 2026-09-01 | 119.00 | 122.40 | 116.80 | 122.40 | +21.068% | 8 | 407 | -74.412% |
| 2026-08-31 | 103.60 | 103.60 | 101.00 | 101.10 | -15.988% | 4 | 404 | -69.021% |
| 2026-08-26 | 120.34 | 120.34 | 120.34 | 120.34 | -0.298% | 150 | 406 | -73.974% |
| 2026-08-25 | 122.57 | 123.85 | 120.70 | 120.70 | -4.130% | 152 | 280 | -74.051% |
| 2026-08-24 | 125.90 | 125.90 | 125.90 | 125.90 | -6.255% | 1 | 279 | -75.123% |
| 2026-08-20 | 133.00 | 134.38 | 133.00 | 134.30 | +13.429% | 6 | 277 | -76.679% |
| 2026-08-19 | 123.43 | 123.43 | 118.40 | 118.40 | -1.045% | 20 | 263 | -73.547% |
| 2026-08-17 | 114.20 | 119.65 | 113.77 | 119.65 | +7.213% | 8 | 261 | -73.824% |
| 2026-08-14 | 109.70 | 115.00 | 109.60 | 111.60 | -0.224% | 166 | 99 | -71.935% |
| 2026-08-13 | 111.85 | 111.85 | 111.85 | 111.85 | -6.753% | 17 | 82 | -71.998% |
| 2026-08-12 | 124.20 | 124.20 | 119.95 | 119.95 | -2.654% | 5 | 79 | -73.889% |
| 2026-08-10 | 123.22 | 123.22 | 123.22 | 123.22 | -10.581% | 1 | 78 | -74.582% |
| 2026-08-06 | 139.20 | 139.20 | 137.50 | 137.80 | +4.791% | 7 | 73 | -77.271% |
| 2026-08-05 | 134.11 | 134.11 | 131.50 | 131.50 | -19.276% | 2 | 74 | -76.183% |
| 2026-08-03 | 169.10 | 169.10 | 162.70 | 162.90 | -17.435% | 35 | 43 | -80.773% |
| 2026-07-31 | 197.30 | 197.30 | 197.30 | 197.30 | -22.384% | 4 | 39 | -84.126% |
| 2026-07-30 | 239.00 | 255.90 | 239.00 | 254.20 | +9.607% | 13 | 37 | -87.679% |
| 2026-07-29 | 260.38 | 260.38 | 231.92 | 231.92 | -5.919% | 3 | 39 | -86.495% |
| 2026-07-28 | 246.51 | 246.51 | 246.51 | 246.51 | +0.371% | 2 | 37 | -87.295% |
| 2026-07-27 | 245.60 | 245.60 | 245.60 | 245.60 | +0.771% | 1 | 36 | -87.248% |
| 2026-07-24 | 243.72 | 243.72 | 243.72 | 243.72 | +15.886% | 4 | 32 | -87.149% |
| 2026-07-22 | 210.31 | 210.31 | 210.31 | 210.31 | -8.286% | 1 | 31 | -85.108% |
| 2026-07-20 | 229.31 | 229.31 | 229.31 | 229.31 | +2.563% | 4 | 27 | -86.342% |
| 2026-07-17 | 228.50 | 228.50 | 223.58 | 223.58 | -2.367% | 7 | 22 | -85.992% |
| 2026-06-30 | 230.70 | 230.70 | 229.00 | 229.00 | -10.431% | 2 | 20 | -86.323% |
| 2026-06-29 | 255.67 | 255.67 | 255.67 | 255.67 | -12.532% | 1 | 20 | -87.750% |
| 2026-06-26 | 292.30 | 292.30 | 292.30 | 292.30 | -1.616% | 1 | 20 | -89.285% |
| 2026-06-24 | 285.80 | 302.00 | 280.00 | 297.10 | +22.880% | 16 | 6 | -89.458% |
| 2026-06-16 | 241.78 | 241.78 | 241.78 | 241.78 | -26.376% | 1 | 5 | -87.046% |
| 2026-06-10 | 328.40 | 328.40 | 328.40 | 328.40 | +12.481% | 2 | 5 | -90.463% |
| 2026-06-09 | 290.03 | 291.96 | 290.03 | 291.96 | +1.799% | 4 | 4 | -89.273% |
| 2026-06-08 | 286.80 | 286.80 | 286.80 | 286.80 | -5.033% | 2 | 3 | -89.079% |
| 2026-06-05 | 288.90 | 302.00 | 288.90 | 302.00 | 0.000% | 3 | 0 | -89.629% |