SPX261120P07500000
SPX Nov 20 2026 7500.00 Put
optionOPRA
EODOct 28, 2026
43.50USD-5.865%(-2.71)4,074Vol41,754OI
SPX261120P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 42.62 | 45.70 | 33.49 | 43.50 | -5.865% | 4,074 | 41,409 | 0.000% |
| 2026-10-27 | 52.25 | 57.07 | 44.43 | 46.21 | -23.620% | 14,933 | 32,612 | -5.865% |
| 2026-10-26 | 70.14 | 70.97 | 52.84 | 60.50 | -26.844% | 2,514 | 33,296 | -28.099% |
| 2026-10-23 | 84.70 | 91.10 | 70.20 | 82.70 | +20.572% | 2,786 | 33,289 | -47.400% |
| 2026-10-22 | 62.12 | 82.50 | 58.38 | 68.59 | +56.241% | 3,799 | 34,174 | -36.580% |
| 2026-10-21 | 48.30 | 54.72 | 42.70 | 43.90 | -16.935% | 4,656 | 30,596 | -0.911% |
| 2026-10-20 | 67.63 | 70.63 | 51.38 | 52.85 | -17.935% | 4,104 | 30,078 | -17.692% |
| 2026-10-19 | 64.50 | 66.90 | 54.40 | 64.40 | -22.503% | 2,093 | 29,701 | -32.453% |
| 2026-10-16 | 48.77 | 96.88 | 48.34 | 83.10 | +54.605% | 6,977 | 28,777 | -47.653% |
| 2026-10-15 | 73.62 | 76.88 | 51.50 | 53.75 | -14.669% | 2,234 | 28,761 | -19.070% |
| 2026-10-14 | 49.85 | 71.83 | 48.58 | 62.99 | +41.869% | 1,799 | 27,916 | -30.941% |
| 2026-10-13 | 45.60 | 48.15 | 43.80 | 44.40 | -1.987% | 1,522 | 29,574 | -2.027% |
| 2026-10-12 | 45.45 | 46.10 | 43.80 | 45.30 | -3.391% | 1,565 | 28,171 | -3.974% |
| 2026-10-09 | 52.50 | 54.07 | 46.52 | 46.89 | -18.735% | 1,415 | 27,653 | -7.230% |
| 2026-10-08 | 56.39 | 69.55 | 52.67 | 57.70 | +10.962% | 3,874 | 25,502 | -24.610% |
| 2026-10-07 | 58.05 | 60.83 | 51.45 | 52.00 | +5.413% | 2,865 | 22,259 | -16.346% |
| 2026-10-06 | 53.05 | 53.30 | 47.35 | 49.33 | -17.120% | 1,610 | 22,211 | -11.818% |
| 2026-10-05 | 69.45 | 69.55 | 57.79 | 59.52 | -18.354% | 1,064 | 22,269 | -26.915% |
| 2026-10-02 | 73.70 | 79.34 | 69.30 | 72.90 | -19.536% | 2,576 | 20,606 | -40.329% |
| 2026-10-01 | 91.00 | 109.65 | 90.00 | 90.60 | -2.581% | 3,269 | 19,985 | -51.987% |
| 2026-09-30 | 83.02 | 95.42 | 78.40 | 93.00 | +0.955% | 767 | 20,068 | -53.226% |
| 2026-09-29 | 88.40 | 97.30 | 86.70 | 92.12 | +3.112% | 1,101 | 20,132 | -52.779% |
| 2026-09-28 | 84.27 | 95.10 | 79.70 | 89.34 | +17.275% | 2,317 | 19,534 | -51.310% |
| 2026-09-25 | 84.60 | 91.50 | 73.90 | 76.18 | -19.386% | 975 | 19,622 | -42.898% |
| 2026-09-24 | 98.60 | 101.91 | 87.50 | 94.50 | +8.062% | 716 | 19,427 | -53.968% |
| 2026-09-23 | 74.00 | 90.75 | 74.00 | 87.45 | +20.787% | 976 | 19,482 | -50.257% |
| 2026-09-22 | 72.91 | 74.07 | 70.19 | 72.40 | -6.096% | 2,058 | 18,560 | -39.917% |
| 2026-09-21 | 91.29 | 91.29 | 75.70 | 77.10 | -26.989% | 2,806 | 16,920 | -43.580% |
| 2026-09-18 | 109.62 | 117.62 | 105.60 | 105.60 | -5.036% | 1,196 | 16,984 | -58.807% |
| 2026-09-17 | 110.31 | 119.76 | 110.31 | 111.20 | -24.814% | 901 | 16,560 | -60.881% |
| 2026-09-16 | 129.04 | 161.64 | 125.82 | 147.90 | +5.817% | 1,663 | 15,274 | -70.588% |
| 2026-09-15 | 132.00 | 142.12 | 132.00 | 139.77 | +9.882% | 803 | 15,300 | -68.877% |
| 2026-09-14 | 138.10 | 139.50 | 121.60 | 127.20 | +9.750% | 365 | 15,359 | -65.802% |
| 2026-09-11 | 118.20 | 119.71 | 113.50 | 115.90 | -21.567% | 786 | 15,201 | -62.468% |
| 2026-09-10 | 144.79 | 151.70 | 140.20 | 147.77 | +15.472% | 862 | 15,275 | -70.562% |
| 2026-09-09 | 121.37 | 130.78 | 121.37 | 127.97 | +9.657% | 72 | 15,282 | -66.008% |
| 2026-09-08 | 107.60 | 116.70 | 107.60 | 116.70 | +9.403% | 4,379 | 12,031 | -62.725% |
| 2026-09-04 | 97.15 | 106.67 | 97.15 | 106.67 | +8.338% | 2,186 | 11,702 | -59.220% |
| 2026-09-03 | 111.50 | 113.34 | 97.20 | 98.46 | -18.628% | 705 | 11,764 | -55.820% |
| 2026-09-02 | 131.00 | 131.00 | 119.00 | 121.00 | -11.679% | 151 | 11,620 | -64.050% |
| 2026-09-01 | 131.29 | 137.00 | 122.80 | 137.00 | +17.799% | 1,406 | 9,740 | -68.248% |
| 2026-08-31 | 122.74 | 122.74 | 116.30 | 116.30 | +1.457% | 223 | 9,273 | -62.597% |
| 2026-08-28 | 110.12 | 117.28 | 102.79 | 114.63 | +1.487% | 1,265 | 8,541 | -62.052% |
| 2026-08-27 | 123.00 | 123.00 | 111.20 | 112.95 | -10.902% | 757 | 8,560 | -61.487% |
| 2026-08-26 | 132.87 | 135.89 | 126.77 | 126.77 | -4.288% | 792 | 8,376 | -65.686% |
| 2026-08-25 | 133.50 | 137.11 | 131.60 | 132.45 | -5.393% | 265 | 8,279 | -67.157% |
| 2026-08-24 | 145.50 | 145.50 | 136.40 | 140.00 | +1.818% | 72 | 8,307 | -68.929% |
| 2026-08-21 | 140.06 | 140.66 | 134.23 | 137.50 | -7.220% | 166 | 8,376 | -68.364% |
| 2026-08-20 | 136.34 | 148.20 | 136.34 | 148.20 | +13.607% | 302 | 8,157 | -70.648% |
| 2026-08-19 | 134.06 | 134.34 | 127.90 | 130.45 | -7.744% | 343 | 8,186 | -66.654% |
| 2026-08-18 | 141.95 | 144.43 | 140.22 | 141.40 | +7.137% | 122 | 8,001 | -69.236% |
| 2026-08-17 | 123.84 | 131.98 | 123.84 | 131.98 | +6.478% | 178 | 7,995 | -67.040% |
| 2026-08-14 | 123.50 | 127.30 | 123.50 | 123.95 | +0.690% | 398 | 7,812 | -64.905% |
| 2026-08-13 | 127.32 | 127.88 | 121.98 | 123.10 | -6.530% | 666 | 7,822 | -64.663% |
| 2026-08-12 | 135.00 | 136.90 | 131.70 | 131.70 | -7.579% | 136 | 7,869 | -66.970% |
| 2026-08-11 | 137.97 | 142.50 | 135.50 | 142.50 | +3.863% | 1,164 | 7,142 | -69.474% |
| 2026-08-10 | 138.03 | 139.82 | 135.02 | 137.20 | -1.529% | 2,712 | 5,273 | -68.294% |
| 2026-08-07 | 139.50 | 141.70 | 139.20 | 139.33 | -7.905% | 232 | 5,336 | -68.779% |
| 2026-08-06 | 152.26 | 152.70 | 146.10 | 151.29 | +2.890% | 205 | 5,326 | -71.247% |
| 2026-08-05 | 144.66 | 148.35 | 144.60 | 147.04 | +0.225% | 1,339 | 5,117 | -70.416% |
| 2026-08-04 | 168.40 | 168.40 | 146.16 | 146.71 | -18.945% | 1,283 | 4,663 | -70.350% |
| 2026-08-03 | 201.83 | 201.83 | 181.00 | 181.00 | -17.132% | 232 | 4,613 | -75.967% |
| 2026-07-31 | 235.41 | 246.62 | 216.20 | 218.42 | -9.591% | 447 | 4,478 | -80.084% |
| 2026-07-30 | 277.90 | 277.90 | 241.59 | 241.59 | -21.536% | 571 | 4,039 | -81.994% |
| 2026-07-29 | 255.00 | 307.90 | 244.92 | 307.90 | +24.153% | 26 | 4,044 | -85.872% |
| 2026-07-28 | 264.50 | 264.50 | 245.10 | 248.00 | -5.832% | 203 | 4,126 | -82.460% |
| 2026-07-27 | 243.50 | 272.00 | 243.50 | 263.36 | -2.246% | 12 | 4,123 | -83.483% |
| 2026-07-24 | 259.98 | 271.20 | 250.15 | 269.41 | -5.114% | 225 | 4,175 | -83.854% |
| 2026-07-23 | 266.60 | 290.16 | 266.40 | 283.93 | +23.528% | 423 | 4,110 | -84.679% |
| 2026-07-22 | 226.83 | 230.66 | 223.15 | 229.85 | +0.586% | 69 | 4,070 | -81.075% |
| 2026-07-21 | 242.90 | 242.90 | 227.50 | 228.51 | -10.912% | 487 | 3,625 | -80.964% |
| 2026-07-20 | 243.89 | 257.68 | 241.01 | 256.50 | -1.965% | 26 | 3,622 | -83.041% |
| 2026-07-17 | 265.13 | 265.49 | 241.90 | 261.64 | +13.313% | 1,179 | 3,084 | -83.374% |
| 2026-07-16 | 223.20 | 230.90 | 211.45 | 230.90 | +7.047% | 44 | 3,082 | -81.161% |
| 2026-07-15 | 215.26 | 227.70 | 210.00 | 215.70 | -2.469% | 19 | 3,082 | -79.833% |
| 2026-07-14 | 227.60 | 231.00 | 221.16 | 221.16 | -5.439% | 16 | 3,080 | -80.331% |
| 2026-07-13 | 220.54 | 237.90 | 217.72 | 233.88 | +9.922% | 195 | 3,093 | -81.401% |
| 2026-07-10 | 219.82 | 229.86 | 212.26 | 212.77 | -6.594% | 35 | 3,091 | -79.555% |
| 2026-07-09 | 233.97 | 233.97 | 226.63 | 227.79 | -10.107% | 1,227 | 2,654 | -80.903% |
| 2026-07-08 | 256.22 | 268.10 | 250.07 | 253.40 | +4.663% | 9 | 2,652 | -82.833% |
| 2026-07-07 | 245.88 | 252.30 | 232.74 | 242.11 | +6.873% | 47 | 2,261 | -82.033% |
| 2026-07-06 | 234.72 | 234.72 | 226.54 | 226.54 | -15.169% | 52 | 2,227 | -80.798% |
| 2026-07-02 | 235.80 | 273.59 | 235.80 | 267.05 | +8.438% | 27 | 2,222 | -83.711% |
| 2026-07-01 | 264.43 | 264.43 | 242.35 | 246.27 | -2.890% | 208 | 2,146 | -82.336% |
| 2026-06-30 | 257.74 | 265.77 | 248.70 | 253.60 | -8.275% | 21 | 2,134 | -82.847% |
| 2026-06-29 | 281.82 | 309.22 | 276.48 | 276.48 | -12.423% | 145 | 2,026 | -84.266% |
| 2026-06-26 | 317.00 | 320.10 | 311.50 | 315.70 | +1.974% | 291 | 2,114 | -86.221% |
| 2026-06-25 | 298.10 | 331.00 | 298.10 | 309.59 | -4.418% | 17 | 2,143 | -85.949% |
| 2026-06-24 | 305.40 | 327.57 | 294.59 | 323.90 | +1.584% | 68 | 2,100 | -86.570% |
| 2026-06-23 | 313.35 | 318.85 | 303.00 | 318.85 | +16.941% | 9 | 2,105 | -86.357% |
| 2026-06-22 | 272.77 | 276.00 | 267.37 | 272.66 | +3.523% | 21 | 2,097 | -84.046% |
| 2026-06-18 | 267.97 | 275.57 | 261.73 | 263.38 | -4.889% | 89 | 2,077 | -83.484% |
| 2026-06-17 | 259.26 | 276.92 | 259.26 | 276.92 | +7.898% | 40 | 2,074 | -84.291% |
| 2026-06-16 | 249.66 | 256.65 | 249.66 | 256.65 | +2.607% | 41 | 2,037 | -83.051% |
| 2026-06-15 | 257.57 | 257.57 | 250.13 | 250.13 | -18.921% | 102 | 1,966 | -82.609% |
| 2026-06-12 | 330.25 | 343.58 | 308.50 | 308.50 | -7.380% | 62 | 1,981 | -85.900% |
| 2026-06-11 | 380.45 | 397.73 | 333.08 | 333.08 | -13.125% | 14 | 1,982 | -86.940% |
| 2026-06-10 | 351.50 | 383.40 | 351.50 | 383.40 | +8.287% | 34 | 1,982 | -88.654% |
| 2026-06-09 | 351.75 | 403.51 | 351.75 | 354.06 | +10.782% | 56 | 2,004 | -87.714% |
| 2026-06-08 | 313.50 | 319.60 | 307.56 | 319.60 | -9.248% | 44 | 2,003 | -86.389% |
| 2026-06-05 | 309.90 | 352.20 | 309.90 | 352.17 | +38.334% | 86 | 2,026 | -87.648% |
| 2026-06-04 | 270.08 | 270.08 | 254.58 | 254.58 | -6.494% | 47 | 1,979 | -82.913% |
| 2026-06-03 | 263.73 | 272.46 | 263.73 | 272.26 | +6.932% | 85 | 1,898 | -84.023% |
| 2026-06-02 | 254.61 | 254.61 | 254.61 | 254.61 | -0.255% | 1 | 1,897 | -82.915% |
| 2026-06-01 | 263.20 | 264.16 | 251.82 | 255.26 | -0.677% | 634 | 1,713 | -82.959% |
| 2026-05-29 | 262.00 | 268.30 | 256.60 | 257.00 | -3.817% | 55 | 1,684 | -83.074% |
| 2026-05-28 | 284.35 | 284.35 | 267.20 | 267.20 | -6.639% | 51 | 1,650 | -83.720% |
| 2026-05-27 | 288.89 | 294.54 | 285.65 | 286.20 | -0.473% | 302 | 1,412 | -84.801% |
| 2026-05-26 | 285.50 | 295.67 | 285.50 | 287.56 | -6.054% | 373 | 1,087 | -84.873% |
| 2026-05-22 | 303.69 | 306.09 | 299.66 | 306.09 | -3.496% | 29 | 1,069 | -85.788% |
| 2026-05-21 | 342.10 | 342.10 | 311.24 | 317.18 | -3.607% | 25 | 1,051 | -86.285% |
| 2026-05-20 | 336.00 | 336.27 | 327.94 | 329.05 | -7.679% | 65 | 1,027 | -86.780% |
| 2026-05-19 | 360.92 | 363.63 | 347.42 | 356.42 | +3.400% | 157 | 889 | -87.795% |
| 2026-05-18 | 333.50 | 358.34 | 333.40 | 344.70 | +0.584% | 63 | 901 | -87.380% |
| 2026-05-15 | 341.37 | 342.70 | 332.93 | 342.70 | +8.131% | 73 | 915 | -87.307% |
| 2026-05-14 | 332.01 | 332.01 | 316.53 | 316.93 | -8.613% | 23 | 910 | -86.275% |
| 2026-05-11 | 348.80 | 352.00 | 342.85 | 346.80 | -2.912% | 59 | 879 | -87.457% |
| 2026-05-08 | 353.90 | 357.30 | 351.40 | 357.20 | -0.609% | 227 | 711 | -87.822% |
| 2026-05-07 | 360.03 | 360.03 | 359.39 | 359.39 | -2.154% | 16 | 695 | -87.896% |
| 2026-05-06 | 375.40 | 375.40 | 365.90 | 367.30 | -9.212% | 393 | 404 | -88.157% |
| 2026-05-05 | 406.94 | 406.94 | 399.73 | 404.57 | -5.585% | 14 | 390 | -89.248% |
| 2026-05-04 | 428.50 | 428.50 | 428.50 | 428.50 | +0.351% | 1 | 390 | -89.848% |
| 2026-04-30 | 440.85 | 441.08 | 427.00 | 427.00 | -8.683% | 3 | 396 | -89.813% |
| 2026-04-29 | 467.60 | 467.60 | 467.60 | 467.60 | +3.660% | 10 | 395 | -90.697% |
| 2026-04-27 | 451.09 | 451.09 | 451.09 | 451.09 | -4.658% | 1 | 395 | -90.357% |
| 2026-04-22 | 473.13 | 473.13 | 473.13 | 473.13 | -3.311% | 1 | 396 | -90.806% |
| 2026-04-21 | 467.24 | 489.33 | 467.24 | 489.33 | +2.508% | 2 | 399 | -91.110% |
| 2026-04-20 | 477.57 | 482.61 | 477.36 | 477.36 | +1.266% | 6 | 399 | -90.887% |
| 2026-04-17 | 484.84 | 484.84 | 471.39 | 471.39 | -8.647% | 2 | 402 | -90.772% |
| 2026-04-16 | 516.01 | 516.01 | 516.01 | 516.01 | -1.436% | 1 | 403 | -91.570% |
| 2026-04-15 | 519.86 | 523.53 | 519.86 | 523.53 | -4.509% | 10 | 403 | -91.691% |
| 2026-04-14 | 584.09 | 584.09 | 548.25 | 548.25 | -13.789% | 4 | 403 | -92.066% |
| 2026-04-09 | 635.94 | 635.94 | 635.94 | 635.94 | -26.208% | 1 | 403 | -93.160% |
| 2026-04-07 | 873.29 | 873.29 | 857.35 | 861.80 | +4.549% | 7 | 403 | -94.952% |
| 2026-04-06 | 824.30 | 824.30 | 824.30 | 824.30 | -7.629% | 1 | 408 | -94.723% |
| 2026-03-31 | 892.38 | 892.38 | 892.38 | 892.38 | -12.948% | 1 | 408 | -95.125% |
| 2026-03-30 | 1,025.11 | 1,025.11 | 1,025.11 | 1,025.11 | -0.466% | 1 | 408 | -95.757% |
| 2026-03-27 | 986.29 | 1,029.91 | 986.29 | 1,029.91 | +21.048% | 13 | 408 | -95.776% |
| 2026-03-23 | 850.83 | 850.83 | 850.83 | 850.83 | -8.831% | 1 | 408 | -94.887% |
| 2026-03-20 | 933.24 | 933.24 | 933.24 | 933.24 | +9.616% | 1 | 409 | -95.339% |
| 2026-03-19 | 851.37 | 851.37 | 851.37 | 851.37 | +11.391% | 3 | 409 | -94.891% |
| 2026-03-16 | 764.31 | 764.31 | 764.31 | 764.31 | -2.077% | 1 | 406 | -94.309% |
| 2026-03-12 | 780.52 | 780.52 | 780.52 | 780.52 | +14.119% | 1 | 406 | -94.427% |
| 2026-03-05 | 672.36 | 683.95 | 672.36 | 683.95 | +9.551% | 2 | 407 | -93.640% |
| 2026-03-04 | 631.70 | 632.06 | 623.80 | 624.32 | -15.827% | 8 | 407 | -93.032% |
| 2026-03-03 | 741.71 | 741.71 | 741.71 | 741.71 | +16.330% | 1 | 407 | -94.135% |
| 2026-03-02 | 643.24 | 643.24 | 631.04 | 637.59 | -1.685% | 3 | 407 | -93.177% |
| 2026-02-27 | 638.11 | 650.70 | 632.73 | 648.52 | +2.371% | 14 | 404 | -93.292% |
| 2026-02-26 | 638.74 | 638.74 | 622.15 | 633.50 | -0.471% | 4 | 391 | -93.133% |
| 2026-02-24 | 646.30 | 646.30 | 636.50 | 636.50 | -2.032% | 2 | 388 | -93.166% |
| 2026-02-23 | 649.70 | 649.70 | 649.70 | 649.70 | -0.020% | 1 | 387 | -93.305% |
| 2026-02-20 | 649.83 | 649.83 | 649.83 | 649.83 | -0.525% | 5 | 386 | -93.306% |
| 2026-02-19 | 647.71 | 653.26 | 647.71 | 653.26 | +0.503% | 6 | 386 | -93.341% |
| 2026-02-17 | 665.07 | 665.07 | 649.99 | 649.99 | -0.440% | 8 | 382 | -93.308% |
| 2026-02-12 | 649.69 | 652.86 | 649.69 | 652.86 | +3.020% | 202 | 374 | -93.337% |
| 2026-01-29 | 633.14 | 633.72 | 632.46 | 633.72 | +5.581% | 25 | 219 | -93.136% |
| 2026-01-23 | 600.22 | 600.22 | 600.22 | 600.22 | -1.453% | 1 | 219 | -92.753% |
| 2026-01-14 | 608.54 | 609.07 | 608.54 | 609.07 | +6.180% | 6 | 205 | -92.858% |
| 2026-01-09 | 594.59 | 594.59 | 573.62 | 573.62 | -5.075% | 4 | 202 | -92.417% |
| 2026-01-08 | 606.95 | 609.99 | 603.53 | 604.29 | +2.067% | 120 | 200 | -92.801% |
| 2026-01-06 | 592.05 | 592.05 | 592.05 | 592.05 | -9.602% | 3 | 140 | -92.653% |
| 2025-12-19 | 654.94 | 654.94 | 654.94 | 654.94 | -6.643% | 1 | 137 | -93.358% |
| 2025-12-18 | 686.81 | 701.54 | 686.81 | 701.54 | -2.526% | 3 | 136 | -93.799% |
| 2025-12-17 | 720.58 | 721.78 | 719.72 | 719.72 | +5.594% | 32 | 134 | -93.956% |
| 2025-12-16 | 681.59 | 681.59 | 681.59 | 681.59 | +2.301% | 39 | 121 | -93.618% |
| 2025-12-15 | 666.26 | 666.26 | 666.26 | 666.26 | -0.436% | 2 | 82 | -93.471% |
| 2025-12-12 | 665.01 | 669.24 | 664.67 | 669.18 | -0.721% | 6 | 80 | -93.500% |
| 2025-11-28 | 674.04 | 674.04 | 674.04 | 674.04 | -14.291% | 1 | 80 | -93.546% |
| 2025-11-24 | 790.39 | 790.49 | 786.43 | 786.43 | -3.166% | 3 | 80 | -94.469% |
| 2025-11-21 | 812.14 | 812.14 | 812.14 | 812.14 | -1.090% | 2 | 79 | -94.644% |
| 2025-11-18 | 821.09 | 821.09 | 821.09 | 821.09 | +9.663% | 1 | 27 | -94.702% |
| 2025-11-17 | 761.76 | 761.76 | 748.74 | 748.74 | -5.769% | 2 | 26 | -94.190% |
| 2025-11-07 | 794.48 | 794.58 | 794.48 | 794.58 | +10.300% | 2 | 26 | -94.525% |
| 2025-10-20 | 720.29 | 720.38 | 720.29 | 720.38 | 0.000% | 2 | 1 | -93.962% |