SPX261120P07470000
SPX Nov 20 2026 7470.00 Put
optionOPRA
EODOct 28, 2026
38.15USD-6.034%(-2.45)8Vol954OI
SPX261120P07470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 38.67 | 38.67 | 37.58 | 38.15 | -6.034% | 8 | 948 | 0.000% |
| 2026-10-27 | 46.70 | 46.75 | 40.60 | 40.60 | -22.711% | 136 | 880 | -6.034% |
| 2026-10-26 | 58.89 | 58.89 | 51.65 | 52.53 | -30.553% | 13 | 885 | -27.375% |
| 2026-10-23 | 67.43 | 76.31 | 67.43 | 75.64 | +18.188% | 86 | 826 | -49.564% |
| 2026-10-22 | 61.60 | 76.50 | 61.60 | 64.00 | +59.601% | 387 | 670 | -40.391% |
| 2026-10-21 | 44.20 | 45.10 | 40.10 | 40.10 | -24.864% | 66 | 642 | -4.863% |
| 2026-10-20 | 55.00 | 55.00 | 48.30 | 53.37 | -3.490% | 28 | 641 | -28.518% |
| 2026-10-19 | 57.43 | 58.05 | 50.55 | 55.30 | -28.144% | 117 | 679 | -31.013% |
| 2026-10-16 | 44.48 | 87.91 | 44.48 | 76.96 | +60.000% | 85 | 626 | -50.429% |
| 2026-10-15 | 52.02 | 55.07 | 48.10 | 48.10 | -19.430% | 3 | 624 | -20.686% |
| 2026-10-14 | 50.14 | 64.41 | 50.14 | 59.70 | +47.044% | 15 | 611 | -36.097% |
| 2026-10-13 | 41.35 | 44.12 | 40.50 | 40.60 | -3.586% | 64 | 556 | -6.034% |
| 2026-10-12 | 42.34 | 42.54 | 41.79 | 42.11 | -2.972% | 11 | 558 | -9.404% |
| 2026-10-09 | 48.21 | 48.21 | 43.40 | 43.40 | -19.704% | 36 | 558 | -12.097% |
| 2026-10-08 | 53.28 | 54.05 | 49.51 | 54.05 | +12.510% | 20 | 546 | -29.417% |
| 2026-10-07 | 53.23 | 56.35 | 48.04 | 48.04 | +6.236% | 11 | 541 | -20.587% |
| 2026-10-06 | 45.10 | 45.22 | 45.10 | 45.22 | -20.499% | 2 | 540 | -15.635% |
| 2026-10-05 | 59.19 | 59.19 | 56.88 | 56.88 | -17.922% | 2 | 507 | -32.929% |
| 2026-10-02 | 70.28 | 70.28 | 67.59 | 69.30 | -14.655% | 34 | 536 | -44.949% |
| 2026-10-01 | 92.39 | 92.39 | 81.20 | 81.20 | +8.949% | 11 | 540 | -53.017% |
| 2026-09-30 | 74.95 | 74.95 | 74.53 | 74.53 | +3.084% | 4 | 540 | -48.813% |
| 2026-09-25 | 73.80 | 73.80 | 72.30 | 72.30 | -10.409% | 13 | 529 | -47.234% |
| 2026-09-23 | 75.30 | 80.70 | 75.30 | 80.70 | +22.831% | 2 | 528 | -52.726% |
| 2026-09-22 | 65.70 | 65.70 | 65.70 | 65.70 | -8.623% | 1 | 527 | -41.933% |
| 2026-09-21 | 84.22 | 84.22 | 70.50 | 71.90 | -33.665% | 8 | 522 | -46.940% |
| 2026-09-17 | 108.39 | 108.39 | 108.39 | 108.39 | -17.449% | 6 | 518 | -64.803% |
| 2026-09-15 | 131.40 | 131.40 | 131.30 | 131.30 | +9.985% | 4 | 514 | -70.944% |
| 2026-09-14 | 118.10 | 119.38 | 116.00 | 119.38 | +8.144% | 10 | 510 | -68.043% |
| 2026-09-11 | 109.10 | 110.39 | 106.90 | 110.39 | -17.137% | 17 | 499 | -65.441% |
| 2026-09-10 | 138.28 | 138.59 | 133.22 | 133.22 | +27.973% | 50 | 499 | -71.363% |
| 2026-09-08 | 105.90 | 105.90 | 104.10 | 104.10 | +13.091% | 60 | 445 | -63.353% |
| 2026-09-03 | 92.05 | 92.05 | 92.05 | 92.05 | -18.395% | 1 | 444 | -58.555% |
| 2026-09-02 | 113.40 | 113.40 | 112.80 | 112.80 | -12.828% | 56 | 388 | -66.179% |
| 2026-09-01 | 116.90 | 129.40 | 116.70 | 129.40 | +21.048% | 10 | 396 | -70.518% |
| 2026-08-31 | 109.70 | 109.70 | 106.90 | 106.90 | +0.281% | 4 | 392 | -64.312% |
| 2026-08-27 | 106.60 | 106.60 | 106.60 | 106.60 | -11.018% | 2 | 390 | -64.212% |
| 2026-08-26 | 119.80 | 119.80 | 119.80 | 119.80 | -5.818% | 2 | 388 | -68.155% |
| 2026-08-25 | 127.20 | 127.20 | 127.20 | 127.20 | -3.927% | 1 | 387 | -70.008% |
| 2026-08-24 | 133.45 | 133.45 | 132.40 | 132.40 | -5.293% | 2 | 386 | -71.186% |
| 2026-08-20 | 132.05 | 139.80 | 132.05 | 139.80 | +12.019% | 3 | 383 | -72.711% |
| 2026-08-19 | 124.60 | 124.80 | 124.60 | 124.80 | -0.240% | 2 | 381 | -69.431% |
| 2026-08-17 | 125.10 | 125.10 | 125.10 | 125.10 | +6.107% | 1 | 380 | -69.504% |
| 2026-08-13 | 117.70 | 117.90 | 117.70 | 117.90 | -14.454% | 12 | 380 | -67.642% |
| 2026-08-11 | 137.82 | 137.82 | 137.82 | 137.82 | -3.012% | 188 | 192 | -72.319% |
| 2026-08-06 | 142.10 | 142.60 | 142.10 | 142.10 | +1.355% | 127 | 65 | -73.153% |
| 2026-08-05 | 142.40 | 143.50 | 140.20 | 140.20 | -19.193% | 9 | 58 | -72.789% |
| 2026-08-03 | 175.90 | 175.90 | 173.50 | 173.50 | -35.140% | 19 | 39 | -78.012% |
| 2026-07-30 | 267.50 | 267.50 | 267.50 | 267.50 | +10.323% | 1 | 38 | -85.738% |
| 2026-07-29 | 271.20 | 271.90 | 242.47 | 242.47 | -7.028% | 19 | 23 | -84.266% |
| 2026-07-27 | 257.00 | 260.80 | 257.00 | 260.80 | +10.508% | 2 | 21 | -85.372% |
| 2026-07-24 | 236.00 | 236.00 | 236.00 | 236.00 | +7.571% | 7 | 21 | -83.835% |
| 2026-07-22 | 219.39 | 219.39 | 219.39 | 219.39 | +0.316% | 2 | 19 | -82.611% |
| 2026-07-21 | 232.70 | 232.70 | 218.70 | 218.70 | -11.529% | 2 | 18 | -82.556% |
| 2026-07-17 | 232.40 | 247.20 | 231.80 | 247.20 | +19.018% | 6 | 12 | -84.567% |
| 2026-07-10 | 212.60 | 212.60 | 207.70 | 207.70 | -14.877% | 2 | 11 | -81.632% |
| 2026-06-30 | 240.70 | 244.00 | 240.70 | 244.00 | -16.151% | 6 | 8 | -84.365% |
| 2026-06-23 | 305.60 | 305.60 | 291.00 | 291.00 | -3.588% | 2 | 6 | -86.890% |
| 2026-06-12 | 301.83 | 301.83 | 301.83 | 301.83 | -10.648% | 1 | 6 | -87.360% |
| 2026-06-10 | 337.80 | 337.80 | 337.80 | 337.80 | +12.226% | 1 | 6 | -88.706% |
| 2026-06-08 | 300.80 | 301.00 | 300.80 | 301.00 | +0.568% | 2 | 4 | -87.326% |
| 2026-06-05 | 299.40 | 299.70 | 299.30 | 299.30 | 0.000% | 4 | 0 | -87.254% |