SPX261120P07540000
SPX Nov 20 2026 7540.00 Put
optionOPRA
EODOct 28, 2026
48.53USD-20.599%(-12.59)20Vol912OI
SPX261120P07540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 47.20 | 49.98 | 44.72 | 48.53 | -20.599% | 20 | 899 | 0.000% |
| 2026-10-26 | 61.12 | 61.12 | 61.12 | 61.12 | -34.258% | 6 | 894 | -20.599% |
| 2026-10-23 | 85.27 | 92.97 | 85.27 | 92.97 | +18.267% | 30 | 896 | -47.800% |
| 2026-10-22 | 70.80 | 85.30 | 70.80 | 78.61 | +53.836% | 38 | 890 | -38.265% |
| 2026-10-21 | 55.10 | 57.60 | 51.10 | 51.10 | -16.092% | 37 | 860 | -5.029% |
| 2026-10-20 | 65.69 | 65.69 | 59.20 | 60.90 | -12.374% | 16 | 850 | -20.312% |
| 2026-10-19 | 67.20 | 69.60 | 67.20 | 69.50 | -26.688% | 4 | 850 | -30.173% |
| 2026-10-16 | 71.85 | 103.08 | 71.74 | 94.80 | +62.329% | 7 | 848 | -48.808% |
| 2026-10-15 | 66.90 | 66.90 | 58.40 | 58.40 | -14.757% | 3 | 832 | -16.901% |
| 2026-10-14 | 57.91 | 68.51 | 57.91 | 68.51 | +33.340% | 132 | 765 | -29.164% |
| 2026-10-13 | 52.70 | 52.70 | 51.38 | 51.38 | -0.272% | 7 | 761 | -5.547% |
| 2026-10-12 | 50.60 | 51.52 | 50.60 | 51.52 | -0.541% | 6 | 761 | -5.804% |
| 2026-10-09 | 53.28 | 53.28 | 51.80 | 51.80 | -17.252% | 21 | 759 | -6.313% |
| 2026-10-08 | 62.60 | 62.60 | 62.60 | 62.60 | +6.826% | 7 | 759 | -22.476% |
| 2026-10-07 | 66.92 | 66.92 | 58.60 | 58.60 | +9.125% | 24 | 739 | -17.184% |
| 2026-10-06 | 56.15 | 56.15 | 53.70 | 53.70 | -18.153% | 6 | 724 | -9.628% |
| 2026-10-05 | 73.30 | 73.30 | 65.04 | 65.61 | -22.447% | 150 | 654 | -26.033% |
| 2026-10-02 | 83.30 | 84.90 | 83.30 | 84.60 | -15.552% | 34 | 643 | -42.636% |
| 2026-10-01 | 103.27 | 113.00 | 99.96 | 100.18 | +8.490% | 38 | 632 | -51.557% |
| 2026-09-30 | 92.34 | 92.34 | 92.34 | 92.34 | -7.752% | 12 | 634 | -47.444% |
| 2026-09-29 | 97.18 | 100.91 | 97.18 | 100.10 | +1.418% | 11 | 635 | -51.518% |
| 2026-09-28 | 98.70 | 98.70 | 98.70 | 98.70 | +14.901% | 1 | 634 | -50.831% |
| 2026-09-25 | 94.66 | 94.73 | 85.90 | 85.90 | -11.897% | 23 | 627 | -43.504% |
| 2026-09-24 | 107.00 | 107.00 | 97.50 | 97.50 | +3.503% | 3 | 629 | -50.226% |
| 2026-09-23 | 84.83 | 94.20 | 84.83 | 94.20 | +21.080% | 53 | 596 | -48.482% |
| 2026-09-22 | 79.50 | 80.50 | 77.80 | 77.80 | -15.352% | 7 | 597 | -37.622% |
| 2026-09-21 | 91.91 | 91.91 | 91.91 | 91.91 | -26.094% | 1 | 596 | -47.198% |
| 2026-09-18 | 121.15 | 124.36 | 121.15 | 124.36 | +3.118% | 17 | 609 | -60.976% |
| 2026-09-17 | 127.50 | 130.50 | 120.60 | 120.60 | -25.417% | 14 | 607 | -59.760% |
| 2026-09-16 | 139.00 | 169.72 | 139.00 | 161.70 | +6.592% | 10 | 612 | -69.988% |
| 2026-09-15 | 146.30 | 152.41 | 146.30 | 151.70 | +12.704% | 26 | 597 | -68.009% |
| 2026-09-14 | 150.73 | 151.38 | 130.27 | 134.60 | +6.995% | 65 | 595 | -63.945% |
| 2026-09-11 | 130.85 | 130.85 | 123.20 | 125.80 | -20.581% | 25 | 591 | -61.423% |
| 2026-09-10 | 158.35 | 162.18 | 150.84 | 158.40 | +14.558% | 138 | 512 | -69.362% |
| 2026-09-09 | 136.18 | 142.58 | 132.87 | 138.27 | +16.340% | 31 | 494 | -64.902% |
| 2026-09-08 | 118.22 | 123.28 | 118.22 | 118.85 | +2.767% | 25 | 476 | -59.167% |
| 2026-09-04 | 105.30 | 115.65 | 105.10 | 115.65 | +9.413% | 240 | 263 | -58.037% |
| 2026-09-03 | 119.65 | 119.72 | 105.00 | 105.70 | -18.252% | 48 | 235 | -54.087% |
| 2026-09-02 | 140.73 | 140.73 | 128.50 | 129.30 | -12.635% | 6 | 237 | -62.467% |
| 2026-09-01 | 144.53 | 153.10 | 134.90 | 148.00 | +19.432% | 46 | 236 | -67.209% |
| 2026-08-31 | 129.22 | 129.87 | 123.92 | 123.92 | +1.184% | 19 | 241 | -60.838% |
| 2026-08-28 | 120.73 | 127.53 | 112.31 | 122.47 | +1.115% | 42 | 238 | -60.374% |
| 2026-08-27 | 131.67 | 131.67 | 120.95 | 121.12 | -11.150% | 35 | 231 | -59.932% |
| 2026-08-26 | 146.07 | 146.45 | 136.32 | 136.32 | -5.986% | 13 | 230 | -64.400% |
| 2026-08-25 | 147.80 | 148.30 | 142.70 | 145.00 | -4.278% | 11 | 230 | -66.531% |
| 2026-08-24 | 150.00 | 151.48 | 146.80 | 151.48 | -4.549% | 13 | 229 | -67.963% |
| 2026-08-20 | 149.60 | 158.70 | 149.52 | 158.70 | +14.668% | 17 | 219 | -69.420% |
| 2026-08-19 | 140.50 | 140.50 | 138.40 | 138.40 | -8.466% | 3 | 219 | -64.935% |
| 2026-08-18 | 152.25 | 152.25 | 151.20 | 151.20 | +13.855% | 3 | 220 | -67.903% |
| 2026-08-14 | 132.80 | 132.80 | 132.80 | 132.80 | +1.919% | 2 | 220 | -63.456% |
| 2026-08-13 | 132.10 | 132.10 | 130.30 | 130.30 | -12.078% | 8 | 220 | -62.755% |
| 2026-08-10 | 148.20 | 148.20 | 148.20 | 148.20 | +0.271% | 1 | 220 | -67.254% |
| 2026-08-07 | 147.80 | 147.80 | 147.80 | 147.80 | -7.219% | 1 | 220 | -67.165% |
| 2026-08-05 | 151.92 | 159.30 | 151.92 | 159.30 | +2.642% | 2 | 220 | -69.535% |
| 2026-08-04 | 155.20 | 155.20 | 155.20 | 155.20 | -19.959% | 4 | 219 | -68.731% |
| 2026-08-03 | 199.60 | 199.60 | 193.90 | 193.90 | -14.993% | 21 | 231 | -74.972% |
| 2026-07-31 | 228.10 | 228.10 | 228.10 | 228.10 | -23.436% | 3 | 234 | -78.724% |
| 2026-07-29 | 297.92 | 297.92 | 297.92 | 297.92 | +23.209% | 1 | 233 | -83.710% |
| 2026-07-21 | 244.70 | 244.70 | 241.80 | 241.80 | -4.465% | 4 | 229 | -79.930% |
| 2026-07-20 | 253.90 | 256.30 | 253.10 | 253.10 | +7.624% | 5 | 227 | -80.826% |
| 2026-07-14 | 238.66 | 238.81 | 235.17 | 235.17 | -1.668% | 51 | 202 | -79.364% |
| 2026-07-06 | 239.16 | 239.16 | 239.16 | 239.16 | -8.926% | 1 | 202 | -79.708% |
| 2026-06-30 | 264.80 | 264.80 | 262.50 | 262.60 | -13.499% | 13 | 189 | -81.519% |
| 2026-06-29 | 307.70 | 307.70 | 303.55 | 303.58 | -6.562% | 20 | 189 | -84.014% |
| 2026-06-24 | 324.90 | 324.90 | 324.90 | 324.90 | -1.396% | 137 | 63 | -85.063% |
| 2026-06-23 | 329.50 | 329.50 | 329.50 | 329.50 | +22.509% | 1 | 63 | -85.272% |
| 2026-06-22 | 269.07 | 269.07 | 268.96 | 268.96 | -7.922% | 2 | 62 | -81.956% |
| 2026-06-18 | 292.10 | 292.10 | 292.10 | 292.10 | +7.627% | 11 | 52 | -83.386% |
| 2026-06-16 | 271.90 | 271.90 | 271.40 | 271.40 | -0.949% | 2 | 52 | -82.119% |
| 2026-06-15 | 270.82 | 274.00 | 270.82 | 274.00 | -15.848% | 3 | 52 | -82.288% |
| 2026-06-12 | 327.00 | 327.00 | 325.60 | 325.60 | -6.383% | 25 | 38 | -85.095% |
| 2026-06-11 | 408.70 | 408.70 | 347.80 | 347.80 | -12.657% | 2 | 37 | -86.047% |
| 2026-06-10 | 398.20 | 398.20 | 398.20 | 398.20 | +14.445% | 24 | 28 | -87.813% |
| 2026-06-09 | 344.26 | 347.94 | 344.26 | 347.94 | +8.325% | 25 | 3 | -86.052% |
| 2026-06-08 | 329.40 | 329.40 | 321.20 | 321.20 | +15.531% | 2 | 1 | -84.891% |
| 2026-06-04 | 278.02 | 278.02 | 278.02 | 278.02 | 0.000% | 1 | 0 | -82.544% |