SPX261120P07480000
SPX Nov 20 2026 7480.00 Put
optionOPRA
EODOct 28, 2026
33.06USD-21.547%(-9.08)49Vol1,259OI
SPX261120P07480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 41.10 | 41.33 | 33.06 | 33.06 | -21.547% | 49 | 1,239 | 0.000% |
| 2026-10-27 | 43.60 | 45.20 | 42.14 | 42.14 | -23.562% | 444 | 1,311 | -21.547% |
| 2026-10-26 | 55.13 | 55.13 | 55.13 | 55.13 | -29.321% | 2 | 1,309 | -40.033% |
| 2026-10-23 | 69.75 | 78.00 | 69.75 | 78.00 | +7.143% | 4 | 1,305 | -57.615% |
| 2026-10-22 | 61.00 | 78.60 | 61.00 | 72.80 | +73.333% | 595 | 1,158 | -54.588% |
| 2026-10-21 | 45.40 | 51.30 | 40.45 | 42.00 | -14.911% | 57 | 1,133 | -21.286% |
| 2026-10-20 | 49.40 | 51.00 | 49.36 | 49.36 | -13.706% | 12 | 1,133 | -33.023% |
| 2026-10-19 | 57.20 | 57.20 | 57.20 | 57.20 | -30.918% | 1 | 1,132 | -42.203% |
| 2026-10-16 | 54.49 | 89.30 | 54.49 | 82.80 | +65.269% | 8 | 1,132 | -60.072% |
| 2026-10-15 | 55.38 | 57.20 | 50.10 | 50.10 | -22.578% | 6 | 1,132 | -34.012% |
| 2026-10-14 | 49.90 | 64.71 | 49.90 | 64.71 | +53.705% | 12 | 1,121 | -48.911% |
| 2026-10-13 | 42.45 | 42.45 | 42.10 | 42.10 | -2.636% | 4 | 1,118 | -21.473% |
| 2026-10-12 | 42.49 | 43.24 | 42.49 | 43.24 | -2.282% | 3 | 1,118 | -23.543% |
| 2026-10-09 | 49.30 | 49.30 | 44.20 | 44.25 | -21.681% | 101 | 1,045 | -25.288% |
| 2026-10-08 | 51.35 | 58.56 | 51.35 | 56.50 | +8.321% | 144 | 1,019 | -41.487% |
| 2026-10-07 | 52.16 | 52.16 | 52.16 | 52.16 | +10.979% | 1 | 1,019 | -36.618% |
| 2026-10-06 | 49.00 | 49.00 | 45.52 | 47.00 | -17.108% | 12 | 1,012 | -29.660% |
| 2026-10-05 | 66.05 | 66.05 | 56.70 | 56.70 | -17.707% | 15 | 1,007 | -41.693% |
| 2026-10-02 | 68.90 | 68.90 | 68.90 | 68.90 | -20.622% | 1 | 1,018 | -52.017% |
| 2026-10-01 | 104.60 | 104.60 | 86.80 | 86.80 | +4.831% | 11 | 1,016 | -61.912% |
| 2026-09-30 | 81.60 | 82.80 | 81.60 | 82.80 | -3.609% | 28 | 988 | -60.072% |
| 2026-09-29 | 86.20 | 86.20 | 85.90 | 85.90 | +1.777% | 2 | 986 | -61.513% |
| 2026-09-28 | 80.34 | 84.40 | 80.34 | 84.40 | +17.157% | 3 | 984 | -60.829% |
| 2026-09-25 | 73.97 | 74.33 | 72.04 | 72.04 | -13.828% | 19 | 970 | -54.109% |
| 2026-09-24 | 94.77 | 94.77 | 81.15 | 83.60 | -2.791% | 19 | 986 | -60.455% |
| 2026-09-23 | 78.64 | 86.00 | 78.64 | 86.00 | +28.936% | 9 | 978 | -61.558% |
| 2026-09-22 | 70.01 | 70.01 | 66.70 | 66.70 | -9.128% | 2 | 977 | -50.435% |
| 2026-09-21 | 73.40 | 73.40 | 73.40 | 73.40 | -35.839% | 3 | 974 | -54.959% |
| 2026-09-17 | 114.40 | 114.40 | 114.40 | 114.40 | -20.195% | 3 | 977 | -71.101% |
| 2026-09-16 | 150.74 | 150.74 | 143.35 | 143.35 | +7.378% | 18 | 959 | -76.938% |
| 2026-09-15 | 133.50 | 133.50 | 133.50 | 133.50 | +12.753% | 50 | 910 | -75.236% |
| 2026-09-14 | 120.30 | 120.30 | 118.30 | 118.40 | +5.998% | 39 | 873 | -72.078% |
| 2026-09-11 | 110.30 | 111.70 | 110.30 | 111.70 | -7.838% | 3 | 870 | -70.403% |
| 2026-09-09 | 120.50 | 121.20 | 120.40 | 121.20 | +10.999% | 89 | 781 | -72.723% |
| 2026-09-08 | 108.00 | 109.19 | 108.00 | 109.19 | +8.863% | 58 | 724 | -69.723% |
| 2026-09-04 | 100.60 | 100.60 | 100.30 | 100.30 | +7.388% | 3 | 721 | -67.039% |
| 2026-09-03 | 93.40 | 93.40 | 93.40 | 93.40 | -18.641% | 4 | 718 | -64.604% |
| 2026-09-02 | 114.80 | 114.80 | 114.80 | 114.80 | -13.878% | 1 | 717 | -71.202% |
| 2026-09-01 | 132.30 | 133.30 | 130.10 | 133.30 | +17.652% | 193 | 529 | -75.199% |
| 2026-08-31 | 115.50 | 116.00 | 113.10 | 113.30 | +4.328% | 24 | 551 | -70.821% |
| 2026-08-27 | 109.10 | 109.10 | 108.60 | 108.60 | -15.189% | 30 | 523 | -69.558% |
| 2026-08-26 | 128.82 | 128.82 | 128.05 | 128.05 | -1.424% | 2 | 523 | -74.182% |
| 2026-08-25 | 129.90 | 129.90 | 129.90 | 129.90 | -3.849% | 2 | 521 | -74.550% |
| 2026-08-24 | 139.25 | 139.68 | 135.10 | 135.10 | +2.738% | 3 | 520 | -75.529% |
| 2026-08-21 | 131.50 | 131.50 | 131.50 | 131.50 | -8.170% | 1 | 519 | -74.859% |
| 2026-08-20 | 142.00 | 143.20 | 142.00 | 143.20 | +12.756% | 228 | 291 | -76.913% |
| 2026-08-19 | 127.00 | 127.00 | 127.00 | 127.00 | +6.010% | 2 | 289 | -73.969% |
| 2026-08-14 | 119.80 | 119.80 | 119.80 | 119.80 | 0.000% | 1 | 288 | -72.404% |
| 2026-08-13 | 122.20 | 122.20 | 119.70 | 119.80 | -6.039% | 145 | 158 | -72.404% |
| 2026-08-12 | 131.90 | 131.90 | 127.50 | 127.50 | -6.662% | 10 | 148 | -74.071% |
| 2026-08-11 | 133.40 | 136.60 | 131.00 | 136.60 | +1.185% | 11 | 139 | -75.798% |
| 2026-08-07 | 135.00 | 135.00 | 135.00 | 135.00 | -3.571% | 14 | 125 | -75.511% |
| 2026-08-05 | 144.60 | 145.10 | 140.00 | 140.00 | -22.950% | 94 | 38 | -76.386% |
| 2026-08-03 | 181.70 | 181.70 | 181.70 | 181.70 | -12.518% | 2 | 36 | -81.805% |
| 2026-07-31 | 208.00 | 208.00 | 207.70 | 207.70 | -23.471% | 2 | 34 | -84.083% |
| 2026-07-30 | 249.50 | 271.40 | 249.50 | 271.40 | +2.648% | 13 | 28 | -87.819% |
| 2026-07-27 | 260.20 | 264.40 | 260.20 | 264.40 | +11.963% | 3 | 27 | -87.496% |
| 2026-07-20 | 236.15 | 236.15 | 236.15 | 236.15 | -10.195% | 8 | 27 | -86.000% |
| 2026-07-17 | 262.96 | 262.96 | 262.96 | 262.96 | +14.760% | 1 | 27 | -87.428% |
| 2026-07-06 | 229.14 | 229.14 | 229.14 | 229.14 | -5.626% | 4 | 20 | -85.572% |
| 2026-06-30 | 257.99 | 258.89 | 242.80 | 242.80 | -12.718% | 8 | 16 | -86.384% |
| 2026-06-29 | 278.59 | 278.59 | 278.18 | 278.18 | -13.426% | 2 | 15 | -88.116% |
| 2026-06-24 | 305.30 | 321.32 | 304.70 | 321.32 | +9.255% | 3 | 12 | -89.711% |
| 2026-06-23 | 309.50 | 309.50 | 294.10 | 294.10 | +9.290% | 3 | 9 | -88.759% |
| 2026-06-22 | 269.10 | 269.10 | 269.10 | 269.10 | -10.060% | 8 | 3 | -87.715% |
| 2026-06-08 | 295.60 | 299.20 | 295.60 | 299.20 | 0.000% | 3 | 0 | -88.951% |