SPX261120P07450000
SPX Nov 20 2026 7450.00 Put
optionOPRA
EODOct 28, 2026
27.30USD-29.639%(-11.50)953Vol11,601OI
SPX261120P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 35.88 | 38.08 | 27.30 | 27.30 | -29.639% | 953 | 10,960 | 0.000% |
| 2026-10-27 | 43.80 | 47.26 | 37.90 | 38.80 | -22.244% | 849 | 10,897 | -29.639% |
| 2026-10-26 | 59.74 | 59.74 | 45.20 | 49.90 | -30.307% | 40 | 11,390 | -45.291% |
| 2026-10-23 | 73.70 | 80.20 | 60.90 | 71.60 | +20.356% | 838 | 11,191 | -61.872% |
| 2026-10-22 | 51.65 | 71.50 | 50.70 | 59.49 | +56.553% | 3,216 | 10,896 | -54.110% |
| 2026-10-21 | 41.50 | 47.50 | 36.95 | 38.00 | -17.535% | 529 | 10,851 | -28.158% |
| 2026-10-20 | 58.20 | 58.30 | 44.23 | 46.08 | -14.982% | 3,922 | 13,119 | -40.755% |
| 2026-10-19 | 55.28 | 57.27 | 47.90 | 54.20 | -27.492% | 675 | 13,004 | -49.631% |
| 2026-10-16 | 42.05 | 86.12 | 41.80 | 74.75 | +59.552% | 978 | 13,219 | -63.478% |
| 2026-10-15 | 61.60 | 67.33 | 45.52 | 46.85 | -15.034% | 960 | 13,667 | -41.729% |
| 2026-10-14 | 44.38 | 61.58 | 40.47 | 55.14 | +42.113% | 950 | 12,939 | -50.490% |
| 2026-10-13 | 39.60 | 41.63 | 38.25 | 38.80 | -1.020% | 1,052 | 12,268 | -29.639% |
| 2026-10-12 | 39.46 | 40.68 | 39.20 | 39.20 | -3.780% | 47 | 12,263 | -30.357% |
| 2026-10-09 | 45.50 | 45.50 | 40.74 | 40.74 | -19.486% | 453 | 12,208 | -32.990% |
| 2026-10-08 | 50.91 | 61.20 | 49.25 | 50.60 | +10.360% | 323 | 11,828 | -46.047% |
| 2026-10-07 | 51.13 | 53.43 | 45.05 | 45.85 | +7.126% | 451 | 11,693 | -40.458% |
| 2026-10-06 | 46.90 | 46.90 | 41.85 | 42.80 | -18.196% | 3,647 | 8,405 | -36.215% |
| 2026-10-05 | 61.75 | 61.75 | 51.17 | 52.32 | -20.607% | 929 | 8,321 | -47.821% |
| 2026-10-02 | 64.47 | 67.69 | 61.71 | 65.90 | -20.411% | 1,024 | 8,489 | -58.574% |
| 2026-10-01 | 80.73 | 97.60 | 78.51 | 82.80 | -2.588% | 1,189 | 7,504 | -67.029% |
| 2026-09-30 | 74.17 | 85.00 | 69.22 | 85.00 | +7.459% | 718 | 7,073 | -67.882% |
| 2026-09-29 | 78.48 | 85.30 | 77.30 | 79.10 | -0.189% | 190 | 7,359 | -65.487% |
| 2026-09-28 | 75.57 | 83.91 | 70.16 | 79.25 | +17.355% | 372 | 7,592 | -65.552% |
| 2026-09-25 | 72.31 | 79.87 | 65.95 | 67.53 | -16.423% | 1,391 | 6,660 | -59.574% |
| 2026-09-24 | 87.46 | 88.78 | 76.30 | 80.80 | +3.590% | 251 | 6,499 | -66.213% |
| 2026-09-23 | 65.60 | 81.70 | 65.50 | 78.00 | +20.556% | 225 | 6,577 | -65.000% |
| 2026-09-22 | 65.18 | 66.65 | 62.53 | 64.70 | -5.973% | 213 | 6,578 | -57.805% |
| 2026-09-21 | 80.69 | 80.70 | 67.10 | 68.81 | -24.517% | 693 | 6,391 | -60.326% |
| 2026-09-18 | 98.65 | 105.42 | 91.16 | 91.16 | -9.022% | 366 | 5,597 | -70.053% |
| 2026-09-17 | 101.45 | 108.70 | 99.86 | 100.20 | -24.718% | 143 | 5,565 | -72.754% |
| 2026-09-16 | 112.80 | 145.26 | 111.55 | 133.10 | +5.468% | 134 | 5,688 | -79.489% |
| 2026-09-15 | 126.04 | 127.07 | 124.85 | 126.20 | +9.103% | 61 | 5,712 | -78.368% |
| 2026-09-14 | 120.80 | 125.50 | 111.60 | 115.67 | +8.815% | 364 | 5,526 | -76.398% |
| 2026-09-11 | 103.90 | 110.40 | 103.90 | 106.30 | -21.201% | 529 | 5,337 | -74.318% |
| 2026-09-10 | 131.42 | 138.02 | 130.53 | 134.90 | +16.797% | 1,190 | 5,293 | -79.763% |
| 2026-09-09 | 110.64 | 117.22 | 110.64 | 115.50 | +10.210% | 22 | 5,288 | -76.364% |
| 2026-09-08 | 95.00 | 104.80 | 95.00 | 104.80 | +14.311% | 132 | 5,262 | -73.950% |
| 2026-09-04 | 93.66 | 94.70 | 91.68 | 91.68 | +3.476% | 3 | 5,226 | -70.223% |
| 2026-09-03 | 98.86 | 101.27 | 88.00 | 88.60 | -19.161% | 1,029 | 5,166 | -69.187% |
| 2026-09-02 | 112.48 | 112.48 | 109.20 | 109.60 | -11.082% | 146 | 5,026 | -75.091% |
| 2026-09-01 | 112.40 | 124.70 | 112.40 | 123.26 | +11.467% | 625 | 5,168 | -77.852% |
| 2026-08-31 | 111.69 | 113.52 | 109.20 | 110.58 | +6.123% | 410 | 5,029 | -75.312% |
| 2026-08-28 | 94.21 | 106.82 | 94.21 | 104.20 | +1.067% | 163 | 4,944 | -73.800% |
| 2026-08-27 | 104.60 | 104.60 | 102.56 | 103.10 | -10.503% | 43 | 4,970 | -73.521% |
| 2026-08-26 | 119.00 | 119.87 | 115.20 | 115.20 | -5.395% | 186 | 4,931 | -76.302% |
| 2026-08-25 | 124.30 | 125.70 | 121.77 | 121.77 | -4.941% | 134 | 4,699 | -77.581% |
| 2026-08-24 | 128.67 | 130.98 | 125.60 | 128.10 | +2.908% | 314 | 4,003 | -78.689% |
| 2026-08-21 | 130.17 | 130.17 | 122.63 | 124.48 | -10.058% | 749 | 4,121 | -78.069% |
| 2026-08-20 | 127.50 | 138.40 | 127.50 | 138.40 | +14.855% | 941 | 3,674 | -80.275% |
| 2026-08-19 | 123.90 | 124.10 | 120.50 | 120.50 | -8.850% | 53 | 3,666 | -77.344% |
| 2026-08-18 | 130.48 | 132.70 | 129.52 | 132.20 | +11.139% | 360 | 3,111 | -79.349% |
| 2026-08-17 | 114.52 | 118.95 | 114.52 | 118.95 | +4.987% | 7 | 3,114 | -77.049% |
| 2026-08-14 | 115.50 | 115.78 | 113.30 | 113.30 | -0.264% | 316 | 2,231 | -75.905% |
| 2026-08-13 | 114.20 | 114.30 | 113.60 | 113.60 | -6.425% | 43 | 2,227 | -75.968% |
| 2026-08-12 | 125.60 | 125.90 | 121.40 | 121.40 | -8.308% | 108 | 2,251 | -77.512% |
| 2026-08-11 | 127.00 | 132.40 | 127.00 | 132.40 | +5.163% | 12 | 2,250 | -79.381% |
| 2026-08-10 | 124.80 | 125.90 | 124.20 | 125.90 | -2.350% | 20 | 2,258 | -78.316% |
| 2026-08-07 | 130.83 | 130.83 | 128.93 | 128.93 | -7.841% | 51 | 2,298 | -78.826% |
| 2026-08-06 | 136.71 | 140.90 | 136.69 | 139.90 | +3.568% | 20 | 2,288 | -80.486% |
| 2026-08-05 | 134.40 | 135.80 | 134.40 | 135.08 | -0.457% | 111 | 2,314 | -79.790% |
| 2026-08-04 | 145.11 | 145.11 | 135.70 | 135.70 | -18.105% | 776 | 2,169 | -79.882% |
| 2026-08-03 | 179.01 | 179.01 | 165.20 | 165.70 | -16.696% | 384 | 2,176 | -83.524% |
| 2026-07-31 | 234.69 | 237.76 | 198.91 | 198.91 | -11.870% | 459 | 2,070 | -86.275% |
| 2026-07-30 | 259.70 | 259.70 | 225.70 | 225.70 | -18.216% | 156 | 1,924 | -87.904% |
| 2026-07-29 | 264.17 | 275.97 | 258.94 | 275.97 | +22.724% | 28 | 1,909 | -90.108% |
| 2026-07-27 | 218.87 | 224.87 | 218.87 | 224.87 | -11.729% | 3 | 1,907 | -87.860% |
| 2026-07-24 | 254.75 | 254.75 | 254.75 | 254.75 | -1.451% | 1 | 1,906 | -89.284% |
| 2026-07-23 | 251.42 | 263.95 | 247.00 | 258.50 | +21.533% | 11 | 1,902 | -89.439% |
| 2026-07-22 | 217.41 | 217.41 | 212.70 | 212.70 | -0.793% | 7 | 1,903 | -87.165% |
| 2026-07-21 | 224.07 | 224.07 | 214.40 | 214.40 | -7.082% | 12 | 1,905 | -87.267% |
| 2026-07-20 | 231.53 | 231.53 | 230.33 | 230.74 | -3.822% | 16 | 1,903 | -88.169% |
| 2026-07-17 | 243.93 | 243.93 | 239.91 | 239.91 | +22.222% | 7 | 1,898 | -88.621% |
| 2026-07-16 | 196.17 | 196.29 | 196.17 | 196.29 | -0.158% | 50 | 1,898 | -86.092% |
| 2026-07-15 | 213.50 | 213.50 | 196.60 | 196.60 | -4.886% | 12 | 1,900 | -86.114% |
| 2026-07-14 | 207.40 | 207.70 | 206.20 | 206.70 | -5.444% | 6 | 1,897 | -86.792% |
| 2026-07-13 | 225.00 | 225.00 | 218.60 | 218.60 | +5.716% | 9 | 1,891 | -87.511% |
| 2026-07-10 | 206.76 | 206.78 | 206.76 | 206.78 | -15.427% | 32 | 1,859 | -86.798% |
| 2026-07-08 | 244.02 | 244.50 | 244.02 | 244.50 | +7.529% | 4 | 1,861 | -88.834% |
| 2026-07-07 | 232.31 | 232.81 | 227.38 | 227.38 | -5.921% | 38 | 1,825 | -87.994% |
| 2026-07-02 | 241.69 | 241.69 | 241.69 | 241.69 | +3.583% | 501 | 1,419 | -88.705% |
| 2026-07-01 | 243.98 | 243.98 | 233.33 | 233.33 | -1.047% | 6 | 1,417 | -88.300% |
| 2026-06-30 | 232.65 | 235.80 | 232.65 | 235.80 | -19.139% | 3 | 1,415 | -88.422% |
| 2026-06-26 | 323.28 | 323.28 | 291.26 | 291.61 | -1.947% | 44 | 1,448 | -90.638% |
| 2026-06-25 | 297.40 | 297.40 | 297.40 | 297.40 | -0.392% | 403 | 1,117 | -90.820% |
| 2026-06-24 | 294.10 | 311.48 | 293.30 | 298.57 | -0.470% | 133 | 954 | -90.856% |
| 2026-06-23 | 286.74 | 303.77 | 283.30 | 299.98 | +16.810% | 234 | 726 | -90.899% |
| 2026-06-22 | 256.81 | 256.81 | 256.81 | 256.81 | +2.315% | 8 | 718 | -89.370% |
| 2026-06-18 | 251.37 | 251.37 | 251.00 | 251.00 | +3.848% | 21 | 708 | -89.124% |
| 2026-06-15 | 246.40 | 246.40 | 241.70 | 241.70 | -30.775% | 38 | 680 | -88.705% |
| 2026-06-11 | 349.15 | 349.15 | 349.15 | 349.15 | -4.921% | 25 | 655 | -92.181% |
| 2026-06-10 | 352.70 | 370.74 | 346.60 | 367.22 | +16.615% | 85 | 623 | -92.566% |
| 2026-06-09 | 282.86 | 315.00 | 282.86 | 314.90 | +7.695% | 7 | 617 | -91.331% |
| 2026-06-08 | 293.90 | 293.90 | 290.15 | 292.40 | -7.474% | 4 | 617 | -90.663% |
| 2026-06-05 | 259.30 | 316.15 | 259.30 | 316.02 | +29.942% | 114 | 541 | -91.361% |
| 2026-06-04 | 252.10 | 252.10 | 241.00 | 243.20 | +1.477% | 57 | 547 | -88.775% |
| 2026-06-02 | 239.66 | 239.66 | 239.66 | 239.66 | -3.023% | 2 | 547 | -88.609% |
| 2026-05-29 | 244.43 | 253.35 | 244.42 | 247.13 | -2.934% | 23 | 547 | -88.953% |
| 2026-05-28 | 254.90 | 254.90 | 254.00 | 254.60 | -5.595% | 27 | 547 | -89.277% |
| 2026-05-27 | 275.60 | 278.43 | 269.69 | 269.69 | -0.619% | 162 | 448 | -89.877% |
| 2026-05-26 | 271.37 | 271.37 | 271.37 | 271.37 | -6.579% | 1 | 447 | -89.940% |
| 2026-05-22 | 281.80 | 290.48 | 281.80 | 290.48 | -3.067% | 103 | 381 | -90.602% |
| 2026-05-21 | 323.20 | 323.20 | 299.67 | 299.67 | -8.748% | 3 | 380 | -90.890% |
| 2026-05-19 | 327.80 | 328.40 | 327.70 | 328.40 | -1.800% | 50 | 380 | -91.687% |
| 2026-05-18 | 325.66 | 334.42 | 319.04 | 334.42 | +3.216% | 50 | 366 | -91.837% |
| 2026-05-15 | 331.20 | 331.20 | 315.80 | 324.00 | +7.899% | 32 | 345 | -91.574% |
| 2026-05-14 | 314.84 | 316.17 | 299.94 | 300.28 | -6.382% | 33 | 329 | -90.908% |
| 2026-05-13 | 320.75 | 320.75 | 320.75 | 320.75 | -6.596% | 2 | 327 | -91.489% |
| 2026-05-12 | 353.90 | 354.80 | 343.40 | 343.40 | +5.688% | 5 | 330 | -92.050% |
| 2026-05-11 | 330.50 | 332.90 | 324.92 | 324.92 | -2.826% | 19 | 326 | -91.598% |
| 2026-05-08 | 336.70 | 336.70 | 333.30 | 334.37 | -1.453% | 18 | 326 | -91.835% |
| 2026-05-07 | 339.30 | 339.30 | 339.30 | 339.30 | -1.312% | 1 | 325 | -91.954% |
| 2026-05-06 | 347.44 | 349.40 | 343.81 | 343.81 | -11.558% | 233 | 175 | -92.060% |
| 2026-05-04 | 388.74 | 388.74 | 388.74 | 388.74 | -9.930% | 20 | 157 | -92.977% |
| 2026-04-30 | 436.68 | 436.68 | 431.60 | 431.60 | -3.346% | 2 | 157 | -93.675% |
| 2026-04-21 | 446.54 | 446.54 | 446.54 | 446.54 | -2.252% | 1 | 158 | -93.886% |
| 2026-04-17 | 456.83 | 456.83 | 456.83 | 456.83 | -7.627% | 2 | 158 | -94.024% |
| 2026-04-15 | 494.20 | 494.55 | 494.20 | 494.55 | -7.946% | 6 | 160 | -94.480% |
| 2026-04-14 | 539.89 | 539.89 | 537.24 | 537.24 | -10.300% | 11 | 160 | -94.918% |
| 2026-04-13 | 598.93 | 598.93 | 598.93 | 598.93 | -28.068% | 1 | 150 | -95.442% |
| 2026-04-07 | 832.63 | 832.63 | 832.63 | 832.63 | -15.641% | 1 | 155 | -96.721% |
| 2026-03-27 | 948.91 | 987.01 | 948.91 | 987.01 | +40.975% | 2 | 155 | -97.234% |
| 2026-03-17 | 700.13 | 700.13 | 700.13 | 700.13 | +5.148% | 3 | 155 | -96.101% |
| 2026-03-11 | 665.85 | 665.85 | 665.85 | 665.85 | +0.371% | 1 | 155 | -95.900% |
| 2026-03-10 | 643.69 | 663.39 | 633.38 | 663.39 | -3.039% | 5 | 154 | -95.885% |
| 2026-03-06 | 684.18 | 684.18 | 684.18 | 684.18 | +5.391% | 1 | 152 | -96.010% |
| 2026-03-05 | 649.18 | 649.18 | 649.18 | 649.18 | +7.644% | 1 | 153 | -95.795% |
| 2026-03-04 | 603.08 | 603.08 | 603.08 | 603.08 | -5.460% | 3 | 152 | -95.473% |
| 2026-03-03 | 628.93 | 641.98 | 628.93 | 637.91 | +7.682% | 8 | 152 | -95.720% |
| 2026-02-18 | 588.80 | 592.40 | 586.10 | 592.40 | -8.293% | 16 | 156 | -95.392% |
| 2026-02-13 | 645.97 | 645.97 | 645.97 | 645.97 | +15.064% | 5 | 139 | -95.774% |
| 2026-02-12 | 561.40 | 561.40 | 561.40 | 561.40 | -2.280% | 2 | 139 | -95.137% |
| 2026-02-04 | 574.50 | 574.50 | 574.50 | 574.50 | +4.893% | 2 | 137 | -95.248% |
| 2026-01-15 | 547.70 | 547.70 | 547.70 | 547.70 | -8.462% | 2 | 135 | -95.016% |
| 2026-01-14 | 579.38 | 598.55 | 579.38 | 598.33 | +7.577% | 62 | 133 | -95.437% |
| 2026-01-13 | 556.19 | 556.19 | 556.19 | 556.19 | +2.968% | 1 | 125 | -95.092% |
| 2026-01-12 | 540.16 | 540.16 | 540.16 | 540.16 | -5.682% | 2 | 124 | -94.946% |
| 2025-12-24 | 572.60 | 572.76 | 572.60 | 572.70 | 0.000% | 44 | 100 | -95.233% |