SPX261120P07525000
SPX Nov 20 2026 7525.00 Put
optionOPRA
EODOct 28, 2026
43.09USD-14.334%(-7.21)7Vol2,909OI
SPX261120P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 48.32 | 49.84 | 37.78 | 43.09 | -14.334% | 7 | 3,213 | 0.000% |
| 2026-10-27 | 54.32 | 60.63 | 49.85 | 50.30 | -20.974% | 435 | 3,123 | -14.334% |
| 2026-10-26 | 69.40 | 69.40 | 60.10 | 63.65 | -26.348% | 1,075 | 2,354 | -32.302% |
| 2026-10-23 | 97.01 | 97.01 | 76.14 | 86.42 | +4.108% | 13 | 2,372 | -50.139% |
| 2026-10-22 | 65.33 | 83.72 | 63.47 | 83.01 | +72.363% | 40 | 2,682 | -48.091% |
| 2026-10-21 | 52.50 | 55.90 | 46.40 | 48.16 | -16.966% | 1,003 | 2,586 | -10.527% |
| 2026-10-20 | 75.83 | 75.83 | 55.42 | 58.00 | -15.489% | 179 | 2,525 | -25.707% |
| 2026-10-19 | 69.11 | 69.57 | 58.35 | 68.63 | -23.812% | 113 | 2,498 | -37.214% |
| 2026-10-16 | 54.00 | 98.31 | 54.00 | 90.08 | +59.434% | 31 | 2,356 | -52.165% |
| 2026-10-15 | 62.25 | 62.62 | 56.15 | 56.50 | -17.313% | 41 | 2,332 | -23.735% |
| 2026-10-14 | 50.40 | 72.65 | 50.40 | 68.33 | +44.736% | 34 | 2,344 | -36.938% |
| 2026-10-13 | 49.06 | 51.17 | 47.21 | 47.21 | -3.417% | 313 | 2,173 | -8.727% |
| 2026-10-12 | 48.65 | 49.35 | 48.45 | 48.88 | -1.985% | 28 | 2,172 | -11.845% |
| 2026-10-09 | 55.37 | 55.95 | 49.87 | 49.87 | -18.460% | 600 | 1,531 | -13.595% |
| 2026-10-08 | 61.72 | 69.78 | 61.16 | 61.16 | +8.826% | 393 | 1,335 | -29.545% |
| 2026-10-07 | 64.28 | 65.10 | 55.00 | 56.20 | +7.622% | 43 | 1,338 | -23.327% |
| 2026-10-06 | 55.40 | 56.12 | 50.90 | 52.22 | -16.166% | 144 | 1,396 | -17.484% |
| 2026-10-05 | 65.10 | 65.10 | 62.29 | 62.29 | -21.844% | 13 | 1,388 | -30.824% |
| 2026-10-02 | 79.70 | 79.70 | 79.70 | 79.70 | -16.823% | 1 | 1,388 | -45.935% |
| 2026-10-01 | 105.95 | 105.95 | 95.82 | 95.82 | +14.139% | 2 | 1,386 | -55.030% |
| 2026-09-30 | 83.95 | 83.95 | 83.95 | 83.95 | -11.333% | 75 | 1,348 | -48.672% |
| 2026-09-29 | 92.60 | 100.80 | 92.60 | 94.68 | +4.827% | 36 | 1,324 | -54.489% |
| 2026-09-28 | 90.05 | 90.90 | 88.72 | 90.32 | +8.819% | 5 | 1,321 | -52.292% |
| 2026-09-25 | 83.00 | 83.00 | 83.00 | 83.00 | +9.139% | 29 | 1,292 | -48.084% |
| 2026-09-22 | 77.30 | 78.49 | 74.55 | 76.05 | -6.572% | 86 | 1,269 | -43.340% |
| 2026-09-21 | 87.45 | 87.47 | 81.12 | 81.40 | -31.991% | 63 | 1,261 | -47.064% |
| 2026-09-18 | 115.92 | 119.69 | 115.92 | 119.69 | -1.001% | 26 | 1,280 | -63.999% |
| 2026-09-17 | 126.70 | 126.70 | 119.08 | 120.90 | -18.051% | 5 | 1,283 | -64.359% |
| 2026-09-15 | 139.68 | 149.85 | 139.68 | 147.53 | +13.528% | 145 | 1,214 | -70.792% |
| 2026-09-14 | 129.95 | 129.95 | 129.95 | 129.95 | +6.168% | 1 | 1,139 | -66.841% |
| 2026-09-11 | 121.79 | 126.29 | 119.40 | 122.40 | -20.854% | 146 | 1,160 | -64.796% |
| 2026-09-10 | 148.00 | 157.49 | 147.40 | 154.65 | +18.053% | 31 | 1,163 | -72.137% |
| 2026-09-09 | 135.08 | 135.67 | 131.00 | 131.00 | +11.870% | 23 | 1,154 | -67.107% |
| 2026-09-08 | 118.15 | 118.15 | 117.10 | 117.10 | +6.746% | 401 | 945 | -63.202% |
| 2026-09-04 | 102.25 | 110.70 | 101.82 | 109.70 | +5.592% | 64 | 921 | -60.720% |
| 2026-09-03 | 115.50 | 115.50 | 103.89 | 103.89 | -18.119% | 37 | 904 | -58.523% |
| 2026-09-02 | 127.80 | 128.67 | 125.45 | 126.88 | -9.617% | 15 | 900 | -66.039% |
| 2026-09-01 | 129.58 | 140.38 | 129.58 | 140.38 | +16.189% | 8 | 894 | -69.305% |
| 2026-08-31 | 130.37 | 130.37 | 120.82 | 120.82 | +1.512% | 58 | 883 | -64.335% |
| 2026-08-28 | 117.28 | 123.88 | 109.11 | 119.02 | +1.104% | 31 | 890 | -63.796% |
| 2026-08-27 | 128.02 | 128.02 | 117.55 | 117.72 | -14.073% | 23 | 905 | -63.396% |
| 2026-08-26 | 138.43 | 138.43 | 136.65 | 137.00 | -1.297% | 7 | 911 | -68.547% |
| 2026-08-25 | 138.92 | 138.92 | 138.80 | 138.80 | -5.822% | 2 | 911 | -68.955% |
| 2026-08-24 | 147.62 | 147.62 | 142.90 | 147.38 | +2.354% | 13 | 914 | -70.763% |
| 2026-08-21 | 146.27 | 146.27 | 143.02 | 143.99 | -6.073% | 58 | 859 | -70.074% |
| 2026-08-20 | 142.42 | 153.30 | 142.08 | 153.30 | +12.497% | 22 | 839 | -71.892% |
| 2026-08-19 | 139.53 | 139.97 | 133.60 | 136.27 | -6.888% | 222 | 974 | -68.379% |
| 2026-08-18 | 149.96 | 149.96 | 146.35 | 146.35 | +13.300% | 5 | 970 | -70.557% |
| 2026-08-17 | 128.99 | 130.19 | 128.99 | 129.17 | +1.056% | 205 | 1,059 | -66.641% |
| 2026-08-13 | 129.80 | 129.80 | 127.82 | 127.82 | -6.735% | 53 | 1,145 | -66.289% |
| 2026-08-12 | 139.35 | 139.35 | 137.05 | 137.05 | -5.872% | 3 | 1,143 | -68.559% |
| 2026-08-11 | 145.60 | 145.60 | 145.60 | 145.60 | +3.852% | 1 | 1,146 | -70.405% |
| 2026-08-10 | 140.20 | 140.20 | 140.20 | 140.20 | -3.828% | 212 | 944 | -69.265% |
| 2026-08-07 | 145.78 | 145.78 | 145.78 | 145.78 | -4.281% | 1 | 944 | -70.442% |
| 2026-08-06 | 152.30 | 152.30 | 152.30 | 152.30 | -5.591% | 20 | 934 | -71.707% |
| 2026-08-04 | 165.20 | 165.50 | 161.32 | 161.32 | -13.325% | 213 | 918 | -73.289% |
| 2026-08-03 | 194.90 | 194.90 | 186.12 | 186.12 | -15.935% | 204 | 865 | -76.848% |
| 2026-07-31 | 248.05 | 248.05 | 221.40 | 221.40 | -17.107% | 316 | 593 | -80.537% |
| 2026-07-30 | 267.09 | 267.09 | 267.09 | 267.09 | +4.823% | 1 | 592 | -83.867% |
| 2026-07-24 | 255.60 | 255.60 | 254.20 | 254.80 | -11.476% | 19 | 582 | -83.089% |
| 2026-07-23 | 287.83 | 287.83 | 287.83 | 287.83 | +20.431% | 1 | 582 | -85.029% |
| 2026-07-22 | 243.31 | 243.36 | 239.00 | 239.00 | -6.138% | 22 | 561 | -81.971% |
| 2026-07-21 | 254.63 | 254.63 | 254.63 | 254.63 | +2.798% | 4 | 565 | -83.077% |
| 2026-07-20 | 253.10 | 253.10 | 247.17 | 247.70 | -4.182% | 14 | 555 | -82.604% |
| 2026-07-17 | 269.77 | 269.77 | 257.61 | 258.51 | +10.958% | 51 | 542 | -83.331% |
| 2026-07-16 | 232.98 | 232.98 | 232.98 | 232.98 | +0.857% | 10 | 542 | -81.505% |
| 2026-07-14 | 231.00 | 231.00 | 231.00 | 231.00 | +5.000% | 1 | 542 | -81.346% |
| 2026-07-10 | 220.00 | 220.00 | 220.00 | 220.00 | -16.676% | 1 | 541 | -80.414% |
| 2026-07-01 | 264.03 | 264.03 | 264.03 | 264.03 | +2.695% | 1 | 562 | -83.680% |
| 2026-06-30 | 257.30 | 257.90 | 257.10 | 257.10 | -12.486% | 5 | 562 | -83.240% |
| 2026-06-29 | 294.70 | 294.70 | 293.78 | 293.78 | -12.226% | 6 | 565 | -85.333% |
| 2026-06-24 | 334.70 | 334.70 | 334.70 | 334.70 | +5.324% | 6 | 404 | -87.126% |
| 2026-06-23 | 328.92 | 328.92 | 317.78 | 317.78 | +13.582% | 3 | 405 | -86.440% |
| 2026-06-22 | 267.60 | 280.51 | 267.60 | 279.78 | +5.149% | 101 | 402 | -84.599% |
| 2026-06-17 | 268.51 | 269.60 | 266.08 | 266.08 | +0.635% | 201 | 468 | -83.806% |
| 2026-06-16 | 261.80 | 264.40 | 261.80 | 264.40 | -30.664% | 3 | 468 | -83.703% |
| 2026-06-10 | 381.33 | 381.33 | 381.33 | 381.33 | -1.607% | 5 | 468 | -88.700% |
| 2026-06-09 | 391.78 | 391.78 | 387.51 | 387.56 | +20.323% | 82 | 428 | -88.882% |
| 2026-06-08 | 315.50 | 322.10 | 315.50 | 322.10 | +1.226% | 2 | 428 | -86.622% |
| 2026-06-05 | 318.20 | 318.20 | 318.20 | 318.20 | +21.035% | 1 | 427 | -86.458% |
| 2026-06-04 | 264.30 | 264.30 | 262.90 | 262.90 | +1.279% | 3 | 427 | -83.610% |
| 2026-06-01 | 268.50 | 271.70 | 259.50 | 259.58 | -2.670% | 48 | 413 | -83.400% |
| 2026-05-29 | 267.20 | 275.84 | 265.60 | 266.70 | -3.384% | 50 | 381 | -83.843% |
| 2026-05-28 | 283.90 | 285.10 | 276.04 | 276.04 | -6.313% | 8 | 376 | -84.390% |
| 2026-05-27 | 295.04 | 304.66 | 294.00 | 294.64 | -0.446% | 74 | 347 | -85.375% |
| 2026-05-26 | 294.66 | 301.87 | 294.66 | 295.96 | -6.342% | 45 | 331 | -85.441% |
| 2026-05-22 | 312.10 | 316.28 | 308.50 | 316.00 | -2.820% | 104 | 302 | -86.364% |
| 2026-05-21 | 325.17 | 325.17 | 325.17 | 325.17 | -4.740% | 2 | 300 | -86.748% |
| 2026-05-20 | 365.92 | 365.92 | 341.35 | 341.35 | -5.009% | 69 | 242 | -87.377% |
| 2026-05-18 | 359.35 | 359.35 | 359.35 | 359.35 | -1.134% | 2 | 240 | -88.009% |
| 2026-05-15 | 363.47 | 363.47 | 363.47 | 363.47 | +4.752% | 13 | 227 | -88.145% |
| 2026-05-13 | 346.98 | 346.98 | 346.98 | 346.98 | -5.661% | 10 | 232 | -87.581% |
| 2026-05-12 | 367.80 | 367.80 | 367.80 | 367.80 | +3.723% | 5 | 233 | -88.284% |
| 2026-05-11 | 358.30 | 360.70 | 354.60 | 354.60 | -2.889% | 9 | 224 | -87.848% |
| 2026-05-08 | 365.17 | 365.17 | 365.15 | 365.15 | -1.439% | 26 | 222 | -88.199% |
| 2026-05-07 | 370.89 | 371.35 | 370.40 | 370.48 | -0.622% | 100 | 31 | -88.369% |
| 2026-05-06 | 389.55 | 389.55 | 371.30 | 372.80 | -13.923% | 15 | 24 | -88.442% |
| 2026-04-30 | 433.10 | 433.10 | 433.10 | 433.10 | -8.971% | 10 | 24 | -90.051% |
| 2026-04-27 | 467.35 | 475.78 | 467.35 | 475.78 | +1.405% | 3 | 24 | -90.943% |
| 2026-04-24 | 463.87 | 469.19 | 463.87 | 469.19 | -1.884% | 4 | 23 | -90.816% |
| 2026-04-23 | 478.20 | 478.20 | 478.20 | 478.20 | -1.613% | 1 | 20 | -90.989% |
| 2026-04-22 | 483.37 | 486.04 | 483.37 | 486.04 | -6.224% | 2 | 20 | -91.134% |
| 2026-04-21 | 510.41 | 518.30 | 510.41 | 518.30 | -4.770% | 2 | 22 | -91.686% |
| 2026-04-15 | 544.26 | 544.26 | 544.26 | 544.26 | -17.879% | 1 | 22 | -92.083% |
| 2026-04-09 | 662.75 | 662.75 | 662.75 | 662.75 | -22.963% | 5 | 22 | -93.498% |
| 2026-04-01 | 860.30 | 860.30 | 860.30 | 860.30 | -12.598% | 1 | 22 | -94.991% |
| 2026-03-31 | 984.30 | 984.30 | 984.30 | 984.30 | -10.409% | 3 | 22 | -95.622% |
| 2026-03-30 | 1,043.33 | 1,098.66 | 1,043.33 | 1,098.66 | +4.455% | 2 | 24 | -96.078% |
| 2026-03-27 | 1,005.84 | 1,051.80 | 1,005.84 | 1,051.80 | +20.217% | 4 | 24 | -95.903% |
| 2026-03-24 | 874.92 | 874.92 | 874.92 | 874.92 | +1.374% | 1 | 24 | -95.075% |
| 2026-03-23 | 863.06 | 863.06 | 863.06 | 863.06 | -7.268% | 1 | 24 | -95.007% |
| 2026-03-20 | 930.70 | 930.70 | 930.70 | 930.70 | +16.136% | 1 | 25 | -95.370% |
| 2026-03-09 | 801.39 | 801.39 | 801.39 | 801.39 | +3.912% | 1 | 26 | -94.623% |
| 2026-03-06 | 771.22 | 771.22 | 771.22 | 771.22 | +12.966% | 1 | 27 | -94.413% |
| 2026-03-03 | 682.70 | 682.70 | 682.70 | 682.70 | +7.193% | 1 | 27 | -93.688% |
| 2026-03-02 | 672.70 | 672.70 | 636.89 | 636.89 | +2.185% | 8 | 28 | -93.234% |
| 2026-02-26 | 623.04 | 650.05 | 622.40 | 623.27 | -2.581% | 13 | 31 | -93.086% |
| 2026-02-24 | 648.10 | 649.13 | 636.87 | 639.78 | -2.025% | 6 | 18 | -93.265% |
| 2026-02-20 | 658.90 | 658.90 | 652.11 | 653.00 | -0.904% | 8 | 12 | -93.401% |
| 2026-02-19 | 658.96 | 658.96 | 658.96 | 658.96 | +4.355% | 1 | 5 | -93.461% |
| 2026-02-18 | 631.46 | 631.46 | 631.46 | 631.46 | -3.150% | 1 | 4 | -93.176% |
| 2026-02-13 | 652.00 | 652.00 | 652.00 | 652.00 | -1.785% | 1 | 2 | -93.391% |
| 2026-02-12 | 663.85 | 663.85 | 663.85 | 663.85 | +2.307% | 1 | 2 | -93.509% |
| 2025-12-05 | 648.78 | 648.88 | 648.78 | 648.88 | 0.000% | 2 | 1 | -93.359% |