SPX261120P07475000
SPX Nov 20 2026 7475.00 Put
optionOPRA
EODOct 28, 2026
36.15USD-15.597%(-6.68)168Vol12,324OI
SPX261120P07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.67 | 39.67 | 36.15 | 36.15 | -15.597% | 168 | 12,488 | 0.000% |
| 2026-10-27 | 50.93 | 50.93 | 41.60 | 42.83 | -21.413% | 264 | 12,498 | -15.597% |
| 2026-10-26 | 63.05 | 66.32 | 49.90 | 54.50 | -28.665% | 229 | 12,440 | -33.670% |
| 2026-10-23 | 81.87 | 81.91 | 68.47 | 76.40 | +10.966% | 677 | 12,452 | -52.683% |
| 2026-10-22 | 55.65 | 77.56 | 55.35 | 68.85 | +68.337% | 1,309 | 11,648 | -47.495% |
| 2026-10-21 | 44.70 | 52.41 | 39.90 | 40.90 | -21.497% | 965 | 11,492 | -11.614% |
| 2026-10-20 | 60.05 | 60.05 | 48.51 | 52.10 | -12.452% | 220 | 11,589 | -30.614% |
| 2026-10-19 | 57.89 | 60.76 | 50.85 | 59.51 | -33.022% | 2,203 | 9,731 | -39.254% |
| 2026-10-16 | 47.43 | 91.63 | 45.50 | 88.85 | +83.007% | 3,471 | 10,080 | -59.313% |
| 2026-10-15 | 68.87 | 68.87 | 48.55 | 48.55 | -19.151% | 17 | 10,081 | -25.541% |
| 2026-10-14 | 51.90 | 63.72 | 51.90 | 60.05 | +34.944% | 202 | 9,888 | -39.800% |
| 2026-10-13 | 44.50 | 44.50 | 44.50 | 44.50 | +4.657% | 12 | 9,884 | -18.764% |
| 2026-10-12 | 42.10 | 43.43 | 41.49 | 42.52 | -2.922% | 34 | 9,736 | -14.981% |
| 2026-10-09 | 48.63 | 48.63 | 43.80 | 43.80 | -20.652% | 171 | 9,833 | -17.466% |
| 2026-10-08 | 51.69 | 62.53 | 50.50 | 55.20 | +7.143% | 2,600 | 9,783 | -34.511% |
| 2026-10-07 | 56.60 | 56.60 | 51.30 | 51.52 | +12.735% | 436 | 10,103 | -29.833% |
| 2026-10-06 | 48.57 | 48.57 | 44.97 | 45.70 | -16.606% | 70 | 10,062 | -20.897% |
| 2026-10-05 | 62.90 | 62.90 | 54.80 | 54.80 | -22.882% | 246 | 10,076 | -34.033% |
| 2026-10-02 | 67.87 | 74.00 | 65.62 | 71.06 | -17.945% | 76 | 10,085 | -49.127% |
| 2026-10-01 | 100.01 | 100.01 | 83.40 | 86.60 | +17.472% | 349 | 10,103 | -58.256% |
| 2026-09-30 | 75.34 | 75.34 | 73.72 | 73.72 | -12.654% | 9 | 10,108 | -50.963% |
| 2026-09-28 | 79.47 | 84.40 | 79.47 | 84.40 | +15.002% | 55 | 10,065 | -57.168% |
| 2026-09-25 | 77.94 | 80.62 | 72.60 | 73.39 | -14.404% | 93 | 10,041 | -50.743% |
| 2026-09-24 | 88.05 | 95.11 | 83.00 | 85.74 | +25.498% | 81 | 10,021 | -57.838% |
| 2026-09-22 | 69.10 | 69.10 | 68.32 | 68.32 | -6.064% | 155 | 9,720 | -47.087% |
| 2026-09-21 | 83.20 | 83.20 | 71.91 | 72.73 | -24.499% | 159 | 9,749 | -50.296% |
| 2026-09-18 | 96.33 | 96.33 | 96.33 | 96.33 | -8.942% | 16 | 9,749 | -62.473% |
| 2026-09-17 | 113.30 | 113.70 | 105.01 | 105.79 | -20.745% | 90 | 9,693 | -65.829% |
| 2026-09-15 | 135.50 | 135.50 | 131.50 | 133.48 | +11.980% | 12 | 9,690 | -72.917% |
| 2026-09-14 | 125.27 | 128.02 | 119.20 | 119.20 | +7.127% | 97 | 9,598 | -69.673% |
| 2026-09-11 | 108.80 | 111.27 | 108.00 | 111.27 | -20.277% | 7 | 9,596 | -67.511% |
| 2026-09-10 | 139.43 | 140.94 | 139.34 | 139.57 | +16.211% | 1,102 | 8,655 | -74.099% |
| 2026-09-09 | 116.75 | 123.24 | 116.75 | 120.10 | +10.285% | 4,015 | 4,968 | -69.900% |
| 2026-09-08 | 108.90 | 108.90 | 108.90 | 108.90 | +9.228% | 1 | 4,969 | -66.804% |
| 2026-09-04 | 99.70 | 99.70 | 99.70 | 99.70 | -12.467% | 2,002 | 3,174 | -63.741% |
| 2026-09-02 | 114.00 | 114.00 | 113.80 | 113.90 | -8.807% | 35 | 3,163 | -68.262% |
| 2026-09-01 | 122.18 | 124.90 | 117.80 | 124.90 | +14.294% | 21 | 3,081 | -71.057% |
| 2026-08-31 | 109.28 | 109.28 | 109.28 | 109.28 | -0.183% | 92 | 3,163 | -66.920% |
| 2026-08-28 | 98.66 | 109.48 | 98.66 | 109.48 | +1.052% | 17 | 3,178 | -66.980% |
| 2026-08-27 | 109.15 | 109.15 | 105.97 | 108.34 | -15.524% | 202 | 3,241 | -66.633% |
| 2026-08-25 | 128.25 | 128.25 | 128.25 | 128.25 | -0.311% | 2 | 3,241 | -71.813% |
| 2026-08-21 | 133.64 | 133.64 | 128.65 | 128.65 | -8.953% | 3 | 3,242 | -71.901% |
| 2026-08-20 | 141.40 | 141.40 | 141.30 | 141.30 | +11.682% | 75 | 3,242 | -74.416% |
| 2026-08-19 | 126.25 | 126.52 | 126.25 | 126.52 | -8.259% | 2 | 3,240 | -71.427% |
| 2026-08-18 | 135.68 | 137.91 | 135.20 | 137.91 | +15.725% | 13 | 3,237 | -73.787% |
| 2026-08-17 | 119.17 | 119.17 | 119.17 | 119.17 | -2.240% | 1 | 3,237 | -69.665% |
| 2026-08-13 | 119.90 | 121.99 | 117.87 | 121.90 | -6.590% | 314 | 3,535 | -70.345% |
| 2026-08-12 | 130.60 | 131.00 | 130.50 | 130.50 | -2.211% | 11 | 3,532 | -72.299% |
| 2026-08-11 | 130.68 | 133.45 | 130.54 | 133.45 | +0.188% | 200 | 3,362 | -72.911% |
| 2026-08-10 | 133.20 | 133.20 | 133.20 | 133.20 | -5.351% | 27 | 3,339 | -72.860% |
| 2026-08-07 | 138.48 | 140.77 | 138.48 | 140.73 | -1.173% | 372 | 3,151 | -74.313% |
| 2026-08-05 | 143.50 | 144.10 | 141.60 | 142.40 | -2.110% | 9 | 3,001 | -74.614% |
| 2026-08-04 | 145.47 | 145.47 | 145.47 | 145.47 | -16.291% | 153 | 3,045 | -75.150% |
| 2026-08-03 | 179.45 | 180.07 | 171.79 | 173.78 | -25.890% | 685 | 3,000 | -79.198% |
| 2026-07-30 | 259.56 | 269.50 | 234.49 | 234.49 | -21.092% | 158 | 2,868 | -84.584% |
| 2026-07-29 | 277.60 | 297.17 | 277.60 | 297.17 | +18.844% | 12 | 2,867 | -87.835% |
| 2026-07-27 | 259.90 | 259.90 | 250.05 | 250.05 | -3.096% | 3 | 2,870 | -85.543% |
| 2026-07-24 | 263.95 | 263.95 | 258.04 | 258.04 | -5.480% | 153 | 2,721 | -85.991% |
| 2026-07-23 | 267.05 | 273.00 | 267.05 | 273.00 | +24.754% | 5 | 2,721 | -86.758% |
| 2026-07-22 | 222.40 | 222.40 | 218.83 | 218.83 | -5.904% | 24 | 2,725 | -83.480% |
| 2026-07-20 | 230.10 | 232.56 | 230.10 | 232.56 | -5.155% | 19 | 2,726 | -84.456% |
| 2026-07-17 | 245.20 | 245.20 | 245.20 | 245.20 | +12.030% | 1 | 2,726 | -85.257% |
| 2026-07-15 | 202.29 | 218.87 | 202.29 | 218.87 | -5.741% | 14 | 2,726 | -83.483% |
| 2026-07-13 | 232.20 | 232.20 | 232.20 | 232.20 | -6.106% | 2 | 2,724 | -84.432% |
| 2026-07-08 | 245.00 | 247.30 | 245.00 | 247.30 | +1.602% | 2 | 2,724 | -85.382% |
| 2026-06-30 | 251.59 | 251.59 | 238.50 | 243.40 | -9.335% | 24 | 2,700 | -85.148% |
| 2026-06-29 | 269.30 | 269.30 | 268.46 | 268.46 | -5.704% | 13 | 2,701 | -86.534% |
| 2026-06-25 | 284.70 | 284.70 | 284.70 | 284.70 | -10.856% | 12 | 2,701 | -87.302% |
| 2026-06-24 | 284.02 | 319.37 | 284.02 | 319.37 | +4.472% | 4 | 2,698 | -88.681% |
| 2026-06-23 | 307.50 | 307.50 | 294.70 | 305.70 | +15.398% | 22 | 2,700 | -88.175% |
| 2026-06-22 | 252.20 | 264.91 | 252.20 | 264.91 | +0.669% | 28 | 2,692 | -86.354% |
| 2026-06-18 | 259.00 | 263.15 | 259.00 | 263.15 | -12.069% | 68 | 2,699 | -86.263% |
| 2026-06-17 | 299.27 | 299.27 | 299.27 | 299.27 | +17.517% | 1 | 2,700 | -87.921% |
| 2026-06-16 | 254.66 | 254.66 | 254.66 | 254.66 | +1.265% | 133 | 2,715 | -85.805% |
| 2026-06-15 | 251.48 | 251.48 | 251.48 | 251.48 | -32.197% | 508 | 3,021 | -85.625% |
| 2026-06-11 | 370.90 | 370.90 | 370.90 | 370.90 | -2.549% | 6 | 2,882 | -90.253% |
| 2026-06-10 | 328.93 | 382.10 | 328.93 | 380.60 | +5.967% | 82 | 2,905 | -90.502% |
| 2026-06-09 | 359.17 | 359.17 | 359.17 | 359.17 | +18.265% | 5 | 2,900 | -89.935% |
| 2026-06-08 | 297.40 | 303.70 | 297.40 | 303.70 | -0.758% | 377 | 3,169 | -88.097% |
| 2026-06-05 | 277.98 | 306.02 | 272.89 | 306.02 | +24.474% | 1,870 | 1,320 | -88.187% |
| 2026-06-01 | 252.10 | 252.10 | 245.83 | 245.85 | -3.399% | 29 | 1,319 | -85.296% |
| 2026-05-29 | 254.50 | 254.50 | 254.50 | 254.50 | -2.677% | 1 | 1,208 | -85.796% |
| 2026-05-28 | 269.10 | 269.20 | 260.90 | 261.50 | -5.935% | 766 | 618 | -86.176% |
| 2026-05-27 | 280.74 | 286.50 | 278.00 | 278.00 | -2.388% | 89 | 573 | -86.996% |
| 2026-05-26 | 279.17 | 287.32 | 277.50 | 284.80 | -4.908% | 54 | 537 | -87.307% |
| 2026-05-22 | 292.10 | 299.50 | 291.16 | 299.50 | -8.298% | 260 | 594 | -87.930% |
| 2026-05-20 | 324.90 | 326.60 | 324.90 | 326.60 | -7.384% | 8 | 590 | -88.931% |
| 2026-05-19 | 353.90 | 353.90 | 350.85 | 352.64 | +0.324% | 427 | 312 | -89.749% |
| 2026-05-18 | 348.90 | 351.50 | 348.90 | 351.50 | +7.988% | 29 | 312 | -89.716% |
| 2026-05-15 | 325.70 | 325.70 | 325.50 | 325.50 | +5.476% | 5 | 312 | -88.894% |
| 2026-05-14 | 324.52 | 324.52 | 308.60 | 308.60 | -7.530% | 10 | 312 | -88.286% |
| 2026-05-11 | 339.40 | 341.60 | 333.69 | 333.73 | -2.731% | 25 | 41 | -89.168% |
| 2026-05-08 | 346.70 | 346.70 | 342.10 | 343.10 | -2.749% | 4 | 39 | -89.464% |
| 2026-05-06 | 364.10 | 365.50 | 352.00 | 352.80 | -9.387% | 15 | 35 | -89.753% |
| 2026-05-05 | 389.35 | 389.35 | 389.35 | 389.35 | +0.075% | 1 | 35 | -90.715% |
| 2026-05-01 | 389.06 | 389.06 | 389.06 | 389.06 | -12.136% | 2 | 37 | -90.708% |
| 2026-04-24 | 442.80 | 442.80 | 442.80 | 442.80 | -3.741% | 2 | 37 | -91.836% |
| 2026-04-17 | 460.01 | 460.01 | 460.01 | 460.01 | -7.573% | 1 | 37 | -92.141% |
| 2026-04-16 | 497.70 | 497.70 | 497.70 | 497.70 | -2.143% | 1 | 37 | -92.737% |
| 2026-04-15 | 508.60 | 508.60 | 508.60 | 508.60 | -12.663% | 1 | 37 | -92.892% |
| 2026-04-13 | 582.34 | 582.34 | 582.34 | 582.34 | -13.239% | 1 | 37 | -93.792% |
| 2026-04-08 | 671.20 | 671.20 | 671.20 | 671.20 | -16.529% | 1 | 38 | -94.614% |
| 2026-04-06 | 804.11 | 804.11 | 804.11 | 804.11 | -4.940% | 1 | 38 | -95.504% |
| 2026-04-02 | 852.42 | 852.92 | 837.49 | 845.90 | -19.541% | 14 | 35 | -95.726% |
| 2026-03-30 | 1,051.34 | 1,051.34 | 1,051.34 | 1,051.34 | +8.937% | 2 | 35 | -96.562% |
| 2026-03-27 | 957.96 | 965.09 | 957.96 | 965.09 | +6.901% | 6 | 35 | -96.254% |
| 2026-03-26 | 902.79 | 902.79 | 902.79 | 902.79 | +36.706% | 1 | 35 | -95.996% |
| 2026-03-10 | 660.39 | 660.39 | 660.39 | 660.39 | +4.499% | 1 | 36 | -94.526% |
| 2026-03-05 | 629.46 | 631.96 | 629.46 | 631.96 | +1.773% | 2 | 35 | -94.280% |
| 2026-03-04 | 643.61 | 643.61 | 620.95 | 620.95 | -3.545% | 6 | 33 | -94.178% |
| 2026-02-27 | 643.77 | 643.77 | 643.77 | 643.77 | +0.362% | 5 | 38 | -94.385% |
| 2026-02-24 | 641.45 | 641.45 | 641.45 | 641.45 | -1.264% | 5 | 33 | -94.364% |
| 2026-02-23 | 655.51 | 655.51 | 649.66 | 649.66 | +0.657% | 4 | 28 | -94.436% |
| 2026-02-17 | 645.42 | 645.42 | 645.42 | 645.42 | +8.899% | 2 | 24 | -94.399% |
| 2026-01-14 | 592.21 | 593.15 | 592.21 | 592.68 | +1.261% | 48 | 24 | -93.901% |
| 2025-12-24 | 585.27 | 585.30 | 585.26 | 585.30 | -12.616% | 4 | 4 | -93.824% |
| 2025-10-24 | 667.62 | 669.80 | 667.37 | 669.80 | 0.000% | 6 | 3 | -94.603% |