SPX261120P07530000
SPX Nov 20 2026 7530.00 Put
optionOPRA
EODOct 28, 2026
45.20USD-13.872%(-7.28)4Vol3,340OI
SPX261120P07530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 48.17 | 48.17 | 45.20 | 45.20 | -13.872% | 4 | 3,340 | 0.000% |
| 2026-10-27 | 57.32 | 57.32 | 52.20 | 52.48 | -17.458% | 5 | 3,339 | -13.872% |
| 2026-10-26 | 71.47 | 71.47 | 63.58 | 63.58 | -29.356% | 5 | 3,342 | -28.908% |
| 2026-10-23 | 92.78 | 92.78 | 77.27 | 90.00 | +8.251% | 36 | 3,339 | -49.778% |
| 2026-10-22 | 65.50 | 83.14 | 65.10 | 83.14 | +75.772% | 30 | 3,330 | -45.634% |
| 2026-10-21 | 53.00 | 57.20 | 47.30 | 47.30 | -21.559% | 77 | 3,297 | -4.440% |
| 2026-10-20 | 76.69 | 76.69 | 57.30 | 60.30 | -10.931% | 35 | 3,299 | -25.041% |
| 2026-10-19 | 69.04 | 69.04 | 65.30 | 67.70 | -23.778% | 7 | 3,279 | -33.235% |
| 2026-10-16 | 54.79 | 102.90 | 54.79 | 88.82 | +51.829% | 135 | 3,251 | -49.111% |
| 2026-10-15 | 65.00 | 65.10 | 58.50 | 58.50 | -16.273% | 50 | 3,219 | -22.735% |
| 2026-10-14 | 50.45 | 76.53 | 50.45 | 69.87 | +44.658% | 93 | 3,156 | -35.308% |
| 2026-10-13 | 49.86 | 49.86 | 48.30 | 48.30 | -1.328% | 5 | 3,156 | -6.418% |
| 2026-10-12 | 48.56 | 48.95 | 48.56 | 48.95 | -4.488% | 3 | 3,155 | -7.661% |
| 2026-10-09 | 58.31 | 58.31 | 51.25 | 51.25 | -19.922% | 17 | 3,161 | -11.805% |
| 2026-10-08 | 64.00 | 64.00 | 64.00 | 64.00 | +12.084% | 1 | 3,161 | -29.375% |
| 2026-10-07 | 65.06 | 65.20 | 57.10 | 57.10 | +6.530% | 96 | 3,160 | -20.841% |
| 2026-10-06 | 58.00 | 58.00 | 51.50 | 53.60 | -18.454% | 1,558 | 241 | -15.672% |
| 2026-10-05 | 72.79 | 72.79 | 65.73 | 65.73 | -32.585% | 16 | 247 | -31.234% |
| 2026-10-01 | 99.81 | 109.79 | 97.40 | 97.50 | +14.706% | 25 | 251 | -53.641% |
| 2026-09-30 | 85.03 | 85.41 | 84.94 | 85.00 | -11.826% | 11 | 252 | -46.824% |
| 2026-09-29 | 102.90 | 102.90 | 96.40 | 96.40 | +1.048% | 3 | 249 | -53.112% |
| 2026-09-28 | 89.77 | 95.40 | 89.77 | 95.40 | +14.663% | 4 | 246 | -52.621% |
| 2026-09-25 | 83.40 | 83.40 | 83.20 | 83.20 | -12.051% | 2 | 244 | -45.673% |
| 2026-09-24 | 104.24 | 104.24 | 94.60 | 94.60 | -1.253% | 6 | 240 | -52.220% |
| 2026-09-23 | 92.20 | 95.80 | 92.20 | 95.80 | +26.552% | 3 | 238 | -52.818% |
| 2026-09-22 | 78.60 | 78.60 | 75.50 | 75.70 | -7.627% | 3 | 236 | -40.291% |
| 2026-09-21 | 95.27 | 95.27 | 81.95 | 81.95 | -27.670% | 7 | 240 | -44.844% |
| 2026-09-18 | 114.70 | 114.70 | 113.30 | 113.30 | -4.307% | 3 | 239 | -60.106% |
| 2026-09-17 | 122.70 | 122.70 | 118.40 | 118.40 | -28.803% | 5 | 236 | -61.824% |
| 2026-09-16 | 134.41 | 166.30 | 134.41 | 166.30 | +12.845% | 29 | 222 | -72.820% |
| 2026-09-15 | 149.30 | 149.30 | 146.70 | 147.37 | +19.231% | 36 | 226 | -69.329% |
| 2026-09-11 | 121.20 | 123.60 | 121.20 | 123.60 | -21.319% | 8 | 223 | -63.430% |
| 2026-09-10 | 149.90 | 157.09 | 148.80 | 157.09 | +41.268% | 62 | 192 | -71.227% |
| 2026-09-04 | 110.80 | 111.40 | 110.70 | 111.20 | +3.780% | 56 | 216 | -59.353% |
| 2026-09-03 | 115.98 | 115.98 | 107.15 | 107.15 | -16.341% | 10 | 210 | -57.816% |
| 2026-09-02 | 133.82 | 133.82 | 125.80 | 128.08 | -11.730% | 80 | 251 | -64.710% |
| 2026-09-01 | 136.27 | 146.00 | 130.15 | 145.10 | +17.872% | 62 | 196 | -68.849% |
| 2026-08-31 | 128.80 | 129.90 | 123.10 | 123.10 | +2.626% | 110 | 143 | -63.282% |
| 2026-08-28 | 117.84 | 121.60 | 114.94 | 119.95 | -0.225% | 8 | 142 | -62.318% |
| 2026-08-27 | 128.03 | 128.03 | 118.80 | 120.22 | -10.163% | 14 | 151 | -62.402% |
| 2026-08-26 | 137.20 | 137.20 | 133.82 | 133.82 | -4.278% | 5 | 148 | -66.223% |
| 2026-08-25 | 145.00 | 145.60 | 139.80 | 139.80 | -4.095% | 113 | 241 | -67.668% |
| 2026-08-24 | 144.40 | 147.40 | 143.95 | 145.77 | +2.367% | 8 | 240 | -68.992% |
| 2026-08-21 | 146.34 | 146.34 | 142.40 | 142.40 | -8.951% | 8 | 233 | -68.258% |
| 2026-08-20 | 143.75 | 156.50 | 142.90 | 156.40 | +15.254% | 39 | 208 | -71.100% |
| 2026-08-19 | 140.67 | 141.30 | 135.70 | 135.70 | -1.738% | 13 | 196 | -66.691% |
| 2026-08-17 | 131.70 | 138.10 | 130.60 | 138.10 | +7.722% | 114 | 82 | -67.270% |
| 2026-08-13 | 130.02 | 130.02 | 128.20 | 128.20 | -15.268% | 14 | 78 | -64.743% |
| 2026-08-11 | 149.29 | 151.30 | 149.21 | 151.30 | -2.008% | 3 | 77 | -70.126% |
| 2026-08-04 | 154.30 | 154.40 | 154.20 | 154.40 | -19.373% | 4 | 73 | -70.725% |
| 2026-08-03 | 196.90 | 196.90 | 191.50 | 191.50 | -15.750% | 22 | 51 | -76.397% |
| 2026-07-31 | 227.30 | 227.30 | 227.30 | 227.30 | -24.284% | 3 | 48 | -80.114% |
| 2026-07-29 | 307.98 | 307.98 | 300.20 | 300.20 | +8.024% | 5 | 51 | -84.943% |
| 2026-07-23 | 275.70 | 277.90 | 275.70 | 277.90 | +13.549% | 4 | 47 | -83.735% |
| 2026-07-22 | 243.71 | 244.74 | 243.71 | 244.74 | -8.883% | 4 | 47 | -81.531% |
| 2026-07-20 | 254.60 | 268.60 | 249.50 | 268.60 | +15.841% | 31 | 31 | -83.172% |
| 2026-07-14 | 231.87 | 231.87 | 231.87 | 231.87 | +3.959% | 1 | 30 | -80.506% |
| 2026-07-10 | 223.04 | 223.04 | 223.04 | 223.04 | -15.000% | 3 | 27 | -79.735% |
| 2026-06-30 | 259.40 | 262.40 | 258.90 | 262.40 | -17.944% | 7 | 23 | -82.774% |
| 2026-06-23 | 319.78 | 319.78 | 319.78 | 319.78 | +16.896% | 1 | 24 | -85.865% |
| 2026-06-17 | 267.78 | 273.56 | 267.78 | 273.56 | +4.205% | 2 | 22 | -83.477% |
| 2026-06-15 | 264.50 | 264.50 | 262.52 | 262.52 | -17.290% | 4 | 22 | -82.782% |
| 2026-06-08 | 325.60 | 325.60 | 317.40 | 317.40 | -10.943% | 3 | 19 | -85.759% |
| 2026-06-05 | 355.80 | 356.40 | 355.80 | 356.40 | +29.496% | 2 | 17 | -87.318% |
| 2026-05-29 | 275.22 | 275.22 | 275.22 | 275.22 | 0.000% | 17 | 0 | -83.577% |