SPX261120P07460000
SPX Nov 20 2026 7460.00 Put
optionOPRA
EODOct 28, 2026
28.25USD-30.212%(-12.23)21Vol1,213OI
SPX261120P07460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 36.95 | 36.95 | 28.25 | 28.25 | -30.212% | 21 | 1,226 | 0.000% |
| 2026-10-27 | 45.50 | 45.50 | 40.47 | 40.48 | -21.214% | 118 | 1,122 | -30.212% |
| 2026-10-26 | 53.93 | 53.93 | 51.38 | 51.38 | -31.374% | 201 | 1,061 | -45.018% |
| 2026-10-23 | 81.50 | 81.50 | 72.94 | 74.87 | +1.039% | 4 | 1,061 | -62.268% |
| 2026-10-22 | 52.07 | 76.00 | 52.07 | 74.10 | +90.244% | 21 | 1,063 | -61.876% |
| 2026-10-21 | 42.80 | 43.80 | 38.95 | 38.95 | -16.951% | 69 | 1,036 | -27.471% |
| 2026-10-20 | 46.80 | 51.34 | 46.80 | 46.90 | -14.008% | 15 | 1,034 | -39.765% |
| 2026-10-19 | 52.70 | 56.60 | 52.32 | 54.54 | -30.875% | 15 | 1,036 | -48.203% |
| 2026-10-16 | 44.84 | 85.15 | 44.84 | 78.90 | +68.590% | 135 | 1,050 | -64.195% |
| 2026-10-15 | 62.00 | 62.00 | 46.80 | 46.80 | -3.901% | 16 | 1,039 | -39.637% |
| 2026-10-14 | 46.71 | 48.70 | 45.22 | 48.70 | +22.055% | 176 | 915 | -41.992% |
| 2026-10-13 | 40.20 | 40.20 | 39.90 | 39.90 | -2.920% | 3 | 913 | -29.198% |
| 2026-10-12 | 41.23 | 41.23 | 41.10 | 41.10 | -12.273% | 2 | 914 | -31.265% |
| 2026-10-09 | 48.09 | 48.09 | 46.85 | 46.85 | -14.818% | 13 | 914 | -39.701% |
| 2026-10-08 | 50.71 | 55.00 | 50.71 | 55.00 | +15.741% | 2 | 912 | -48.636% |
| 2026-10-07 | 52.52 | 54.90 | 47.52 | 47.52 | +6.907% | 66 | 975 | -40.551% |
| 2026-10-06 | 43.90 | 44.50 | 43.90 | 44.45 | -16.838% | 5 | 976 | -36.445% |
| 2026-10-05 | 62.50 | 62.50 | 53.35 | 53.45 | -22.738% | 30 | 965 | -47.147% |
| 2026-10-02 | 68.50 | 70.50 | 64.26 | 69.18 | -17.545% | 54 | 987 | -59.164% |
| 2026-10-01 | 90.95 | 90.95 | 83.90 | 83.90 | +1.451% | 3 | 983 | -66.329% |
| 2026-09-30 | 71.34 | 82.70 | 70.47 | 82.70 | +1.100% | 39 | 985 | -65.840% |
| 2026-09-29 | 87.60 | 87.60 | 81.80 | 81.80 | +1.741% | 2 | 984 | -65.465% |
| 2026-09-28 | 76.52 | 85.10 | 76.02 | 80.40 | +16.860% | 55 | 947 | -64.863% |
| 2026-09-25 | 74.60 | 83.92 | 67.90 | 68.80 | -15.062% | 41 | 941 | -58.939% |
| 2026-09-24 | 81.00 | 81.00 | 81.00 | 81.00 | +2.015% | 6 | 941 | -65.123% |
| 2026-09-23 | 76.70 | 79.40 | 76.70 | 79.40 | +23.869% | 3 | 939 | -64.421% |
| 2026-09-22 | 64.10 | 64.10 | 64.10 | 64.10 | -6.967% | 1 | 938 | -55.928% |
| 2026-09-21 | 77.60 | 77.60 | 68.90 | 68.90 | -34.067% | 13 | 933 | -58.999% |
| 2026-09-18 | 103.79 | 104.50 | 103.79 | 104.50 | +2.451% | 3 | 947 | -72.967% |
| 2026-09-17 | 102.10 | 102.10 | 102.00 | 102.00 | -33.856% | 19 | 935 | -72.304% |
| 2026-09-16 | 115.10 | 154.21 | 115.10 | 154.21 | +19.914% | 96 | 881 | -81.681% |
| 2026-09-15 | 128.60 | 128.60 | 128.60 | 128.60 | +12.158% | 3 | 878 | -78.033% |
| 2026-09-14 | 113.70 | 114.66 | 113.70 | 114.66 | +7.915% | 103 | 841 | -75.362% |
| 2026-09-11 | 106.25 | 106.25 | 106.25 | 106.25 | -21.818% | 13 | 828 | -73.412% |
| 2026-09-10 | 135.90 | 135.90 | 135.90 | 135.90 | +15.660% | 5 | 823 | -79.213% |
| 2026-09-09 | 119.66 | 119.66 | 117.30 | 117.50 | +21.888% | 12 | 826 | -75.957% |
| 2026-09-04 | 97.50 | 97.50 | 96.40 | 96.40 | +6.874% | 14 | 824 | -70.695% |
| 2026-09-03 | 101.46 | 101.64 | 89.60 | 90.20 | -18.074% | 195 | 629 | -68.681% |
| 2026-09-02 | 110.10 | 110.10 | 110.10 | 110.10 | -13.307% | 1 | 628 | -74.342% |
| 2026-09-01 | 114.70 | 127.59 | 114.50 | 127.00 | +20.952% | 12 | 636 | -77.756% |
| 2026-08-31 | 112.92 | 112.92 | 104.90 | 105.00 | -0.190% | 5 | 632 | -73.095% |
| 2026-08-27 | 107.70 | 107.70 | 104.50 | 105.20 | -10.923% | 236 | 412 | -73.146% |
| 2026-08-26 | 122.85 | 122.85 | 118.10 | 118.10 | -5.596% | 188 | 251 | -76.080% |
| 2026-08-25 | 124.05 | 125.20 | 124.05 | 125.10 | -4.064% | 5 | 247 | -77.418% |
| 2026-08-24 | 130.40 | 130.40 | 130.40 | 130.40 | +2.985% | 1 | 247 | -78.336% |
| 2026-08-21 | 126.62 | 126.62 | 126.62 | 126.62 | -9.031% | 2 | 249 | -77.689% |
| 2026-08-20 | 137.30 | 139.19 | 137.30 | 139.19 | +12.250% | 4 | 246 | -79.704% |
| 2026-08-19 | 120.60 | 124.50 | 120.60 | 124.00 | -7.944% | 60 | 191 | -77.218% |
| 2026-08-18 | 134.70 | 134.70 | 134.70 | 134.70 | +9.423% | 1 | 190 | -79.027% |
| 2026-08-17 | 123.10 | 123.10 | 123.10 | 123.10 | +4.900% | 1 | 189 | -77.051% |
| 2026-08-14 | 117.35 | 117.35 | 117.35 | 117.35 | +0.981% | 1 | 188 | -75.927% |
| 2026-08-13 | 116.21 | 116.21 | 116.21 | 116.21 | -6.808% | 1 | 189 | -75.691% |
| 2026-08-12 | 125.00 | 125.00 | 124.70 | 124.70 | -4.371% | 2 | 187 | -77.346% |
| 2026-08-07 | 133.60 | 134.06 | 130.40 | 130.40 | -4.748% | 114 | 116 | -78.336% |
| 2026-08-05 | 140.10 | 141.10 | 136.90 | 136.90 | -1.906% | 11 | 114 | -79.364% |
| 2026-08-04 | 157.05 | 157.05 | 138.01 | 139.56 | -31.521% | 21 | 131 | -79.758% |
| 2026-07-31 | 203.80 | 203.80 | 203.80 | 203.80 | -16.304% | 4 | 131 | -86.138% |
| 2026-07-30 | 243.50 | 243.50 | 243.50 | 243.50 | -10.760% | 2 | 131 | -88.398% |
| 2026-07-29 | 262.60 | 272.86 | 262.60 | 272.86 | +6.213% | 14 | 120 | -89.647% |
| 2026-07-27 | 256.90 | 256.90 | 256.90 | 256.90 | +3.639% | 1 | 119 | -89.004% |
| 2026-07-24 | 247.88 | 247.88 | 247.88 | 247.88 | +13.915% | 4 | 119 | -88.603% |
| 2026-07-22 | 217.60 | 217.60 | 217.60 | 217.60 | -10.637% | 2 | 117 | -87.017% |
| 2026-07-20 | 243.50 | 243.50 | 243.50 | 243.50 | +4.596% | 3 | 114 | -88.398% |
| 2026-07-17 | 256.74 | 256.74 | 229.81 | 232.80 | +10.395% | 15 | 112 | -87.865% |
| 2026-07-16 | 210.88 | 210.88 | 210.88 | 210.88 | -0.340% | 5 | 114 | -86.604% |
| 2026-07-14 | 211.60 | 211.60 | 211.60 | 211.60 | -4.813% | 1 | 115 | -86.649% |
| 2026-07-13 | 223.66 | 224.06 | 222.30 | 222.30 | -9.080% | 71 | 51 | -87.292% |
| 2026-07-08 | 244.50 | 244.50 | 244.50 | 244.50 | +3.646% | 1 | 52 | -88.446% |
| 2026-07-07 | 235.90 | 235.90 | 235.90 | 235.90 | -2.601% | 5 | 55 | -88.025% |
| 2026-07-02 | 245.90 | 245.90 | 242.20 | 242.20 | +1.594% | 2 | 57 | -88.336% |
| 2026-06-30 | 236.50 | 238.60 | 236.50 | 238.40 | -9.188% | 4 | 53 | -88.150% |
| 2026-06-29 | 262.52 | 262.52 | 262.52 | 262.52 | -13.900% | 1 | 52 | -89.239% |
| 2026-06-24 | 304.90 | 304.90 | 304.90 | 304.90 | +0.994% | 2 | 50 | -90.735% |
| 2026-06-23 | 310.23 | 312.90 | 301.90 | 301.90 | +18.453% | 22 | 46 | -90.643% |
| 2026-06-18 | 251.69 | 254.87 | 251.69 | 254.87 | +0.307% | 18 | 28 | -88.916% |
| 2026-06-17 | 254.44 | 254.44 | 254.09 | 254.09 | +6.626% | 10 | 20 | -88.882% |
| 2026-06-16 | 238.30 | 238.30 | 238.30 | 238.30 | -20.082% | 15 | 5 | -88.145% |
| 2026-06-12 | 298.18 | 298.18 | 298.18 | 298.18 | -10.483% | 1 | 4 | -90.526% |
| 2026-06-10 | 333.10 | 333.10 | 333.10 | 333.10 | +14.114% | 2 | 4 | -91.519% |
| 2026-06-08 | 291.90 | 291.90 | 291.90 | 291.90 | -1.218% | 1 | 3 | -90.322% |
| 2026-06-05 | 268.10 | 295.50 | 268.10 | 295.50 | 0.000% | 3 | 0 | -90.440% |