SPX261120P07445000
SPX Nov 20 2026 7445.00 Put
optionOPRA
EODOct 27, 2026
39.32USD-19.624%(-9.60)1Vol762OI
SPX261120P07445000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 39.32 | 39.32 | 39.32 | 39.32 | -19.624% | 1 | 762 | 0.000% |
| 2026-10-26 | 48.92 | 48.92 | 48.92 | 48.92 | -29.510% | 1 | 761 | -19.624% |
| 2026-10-23 | 71.00 | 71.00 | 60.80 | 69.40 | +8.965% | 206 | 589 | -43.343% |
| 2026-10-22 | 54.99 | 63.69 | 54.99 | 63.69 | +69.840% | 6 | 587 | -38.263% |
| 2026-10-21 | 40.90 | 45.50 | 37.50 | 37.50 | -31.818% | 43 | 555 | +4.853% |
| 2026-10-20 | 61.00 | 61.00 | 55.00 | 55.00 | +7.004% | 2 | 555 | -28.509% |
| 2026-10-19 | 53.10 | 55.25 | 51.20 | 51.40 | -29.298% | 8 | 556 | -23.502% |
| 2026-10-16 | 48.90 | 75.60 | 48.90 | 72.70 | +53.700% | 9 | 559 | -45.915% |
| 2026-10-15 | 50.00 | 51.80 | 47.30 | 47.30 | -19.283% | 10 | 559 | -16.871% |
| 2026-10-14 | 48.50 | 58.94 | 48.50 | 58.60 | +47.421% | 92 | 561 | -32.901% |
| 2026-10-13 | 39.75 | 39.75 | 39.75 | 39.75 | -1.169% | 1 | 561 | -1.082% |
| 2026-10-12 | 39.61 | 40.40 | 38.13 | 40.22 | -2.141% | 72 | 588 | -2.238% |
| 2026-10-09 | 41.80 | 41.80 | 40.60 | 41.10 | -19.805% | 17 | 572 | -4.331% |
| 2026-10-08 | 48.70 | 55.57 | 46.93 | 51.25 | +13.310% | 57 | 552 | -23.278% |
| 2026-10-07 | 51.57 | 52.10 | 45.23 | 45.23 | +6.424% | 6 | 553 | -13.067% |
| 2026-10-06 | 42.62 | 42.62 | 42.50 | 42.50 | -18.238% | 23 | 533 | -7.482% |
| 2026-10-05 | 56.40 | 56.40 | 51.98 | 51.98 | -20.931% | 11 | 535 | -24.356% |
| 2026-10-02 | 62.40 | 65.74 | 62.40 | 65.74 | -19.298% | 3 | 536 | -40.189% |
| 2026-10-01 | 86.70 | 87.20 | 81.38 | 81.46 | +12.374% | 5 | 525 | -51.731% |
| 2026-09-30 | 70.70 | 72.49 | 70.70 | 72.49 | -12.977% | 16 | 527 | -45.758% |
| 2026-09-29 | 77.30 | 83.70 | 77.30 | 83.30 | +10.595% | 17 | 510 | -52.797% |
| 2026-09-28 | 81.80 | 81.80 | 73.40 | 75.32 | +1.237% | 19 | 522 | -47.796% |
| 2026-09-25 | 73.38 | 74.40 | 73.38 | 74.40 | -4.798% | 10 | 514 | -47.151% |
| 2026-09-24 | 86.00 | 86.00 | 74.90 | 78.15 | +0.450% | 82 | 529 | -49.687% |
| 2026-09-23 | 65.45 | 77.80 | 65.45 | 77.80 | +14.580% | 4 | 526 | -49.460% |
| 2026-09-21 | 75.89 | 75.89 | 67.90 | 67.90 | -27.766% | 9 | 525 | -42.091% |
| 2026-09-18 | 103.77 | 103.77 | 93.80 | 94.00 | -4.906% | 14 | 517 | -58.170% |
| 2026-09-17 | 98.85 | 98.85 | 98.85 | 98.85 | -12.831% | 1 | 517 | -60.223% |
| 2026-09-16 | 111.00 | 114.65 | 111.00 | 113.40 | +2.624% | 5 | 513 | -65.326% |
| 2026-09-14 | 110.40 | 110.50 | 110.40 | 110.50 | +6.250% | 13 | 500 | -64.416% |
| 2026-09-11 | 108.05 | 108.05 | 101.90 | 104.00 | -10.883% | 31 | 480 | -62.192% |
| 2026-09-09 | 110.71 | 116.70 | 110.71 | 116.70 | +26.848% | 10 | 484 | -66.307% |
| 2026-09-04 | 92.80 | 94.00 | 91.50 | 92.00 | +5.263% | 24 | 460 | -57.261% |
| 2026-09-03 | 87.40 | 87.40 | 87.40 | 87.40 | -19.074% | 9 | 451 | -55.011% |
| 2026-09-02 | 108.00 | 108.00 | 108.00 | 108.00 | -10.670% | 73 | 380 | -63.593% |
| 2026-09-01 | 120.10 | 120.90 | 117.90 | 120.90 | +2.536% | 7 | 387 | -67.477% |
| 2026-08-26 | 117.48 | 117.91 | 117.48 | 117.91 | -1.660% | 200 | 356 | -66.653% |
| 2026-08-25 | 121.17 | 121.32 | 119.90 | 119.90 | -4.841% | 269 | 287 | -67.206% |
| 2026-08-24 | 130.95 | 131.33 | 126.00 | 126.00 | +1.703% | 220 | 69 | -68.794% |
| 2026-08-21 | 122.70 | 123.98 | 122.70 | 123.89 | +5.081% | 3 | 68 | -68.262% |
| 2026-08-19 | 117.90 | 117.90 | 117.90 | 117.90 | +5.551% | 1 | 67 | -66.650% |
| 2026-08-13 | 111.70 | 111.70 | 111.70 | 111.70 | -8.518% | 1 | 66 | -64.799% |
| 2026-08-12 | 124.00 | 124.00 | 122.10 | 122.10 | -7.360% | 3 | 63 | -67.797% |
| 2026-08-11 | 131.80 | 131.80 | 131.80 | 131.80 | +5.440% | 8 | 55 | -70.167% |
| 2026-08-10 | 125.00 | 125.00 | 125.00 | 125.00 | -10.007% | 13 | 42 | -68.544% |
| 2026-08-06 | 139.40 | 139.90 | 138.70 | 138.90 | -15.098% | 7 | 35 | -71.692% |
| 2026-08-03 | 187.00 | 187.00 | 163.60 | 163.60 | -16.785% | 25 | 12 | -75.966% |
| 2026-07-31 | 196.60 | 196.60 | 196.60 | 196.60 | -17.637% | 1 | 11 | -80.000% |
| 2026-07-30 | 238.70 | 238.70 | 238.70 | 238.70 | -6.645% | 2 | 9 | -83.527% |
| 2026-07-29 | 223.47 | 255.69 | 223.47 | 255.69 | +2.922% | 2 | 9 | -84.622% |
| 2026-07-28 | 246.67 | 248.43 | 246.67 | 248.43 | -0.854% | 4 | 9 | -84.173% |
| 2026-07-27 | 250.57 | 250.57 | 250.57 | 250.57 | +2.098% | 1 | 9 | -84.308% |
| 2026-07-24 | 245.42 | 245.42 | 245.42 | 245.42 | -1.706% | 4 | 5 | -83.978% |
| 2026-07-23 | 249.68 | 249.68 | 249.68 | 249.68 | +18.332% | 2 | 5 | -84.252% |
| 2026-07-21 | 211.00 | 211.00 | 211.00 | 211.00 | -8.614% | 1 | 4 | -81.365% |
| 2026-07-20 | 230.89 | 230.89 | 230.89 | 230.89 | 0.000% | 4 | 0 | -82.970% |