SPX261120P07550000
SPX Nov 20 2026 7550.00 Put
optionOPRA
EODOct 28, 2026
53.40USD-2.108%(-1.15)852Vol10,845OI
SPX261120P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 50.40 | 53.40 | 43.80 | 53.40 | -2.108% | 852 | 11,022 | 0.000% |
| 2026-10-27 | 62.00 | 67.70 | 52.60 | 54.55 | -19.803% | 1,265 | 10,580 | -2.108% |
| 2026-10-26 | 74.10 | 77.10 | 62.90 | 68.02 | -29.035% | 735 | 10,714 | -21.494% |
| 2026-10-23 | 100.70 | 104.90 | 85.62 | 95.85 | +18.275% | 154 | 10,760 | -44.288% |
| 2026-10-22 | 70.75 | 94.84 | 68.23 | 81.04 | +55.906% | 3,237 | 10,566 | -34.107% |
| 2026-10-21 | 56.50 | 63.40 | 50.96 | 51.98 | -20.031% | 3,978 | 8,791 | +2.732% |
| 2026-10-20 | 78.03 | 78.43 | 59.38 | 65.00 | -13.333% | 653 | 8,953 | -17.846% |
| 2026-10-19 | 72.73 | 77.32 | 62.83 | 75.00 | -21.011% | 391 | 8,945 | -28.800% |
| 2026-10-16 | 56.42 | 108.20 | 56.39 | 94.95 | +54.190% | 3,395 | 10,215 | -43.760% |
| 2026-10-15 | 83.40 | 83.40 | 60.06 | 61.58 | -15.296% | 453 | 9,956 | -13.284% |
| 2026-10-14 | 58.38 | 82.20 | 53.47 | 72.70 | +41.715% | 1,185 | 10,100 | -26.547% |
| 2026-10-13 | 50.60 | 55.40 | 50.60 | 51.30 | -1.912% | 679 | 9,994 | +4.094% |
| 2026-10-12 | 52.20 | 53.57 | 51.06 | 52.30 | -2.589% | 409 | 9,835 | +2.103% |
| 2026-10-09 | 59.94 | 62.10 | 53.25 | 53.69 | -19.129% | 200 | 9,786 | -0.540% |
| 2026-10-08 | 66.48 | 79.82 | 60.37 | 66.39 | +10.191% | 1,012 | 9,997 | -19.566% |
| 2026-10-07 | 66.30 | 69.80 | 59.34 | 60.25 | +7.436% | 1,585 | 9,792 | -11.369% |
| 2026-10-06 | 60.97 | 60.97 | 54.30 | 56.08 | -17.359% | 268 | 9,756 | -4.779% |
| 2026-10-05 | 75.17 | 75.17 | 65.94 | 67.86 | -17.546% | 709 | 9,200 | -21.309% |
| 2026-10-02 | 83.39 | 89.47 | 79.48 | 82.30 | -21.842% | 775 | 9,669 | -35.115% |
| 2026-10-01 | 106.79 | 123.69 | 99.55 | 105.30 | -0.028% | 141 | 9,694 | -49.288% |
| 2026-09-30 | 94.65 | 107.61 | 88.87 | 105.33 | +2.074% | 1,808 | 9,624 | -49.302% |
| 2026-09-29 | 100.26 | 107.87 | 98.65 | 103.19 | +0.673% | 405 | 9,669 | -48.251% |
| 2026-09-28 | 95.42 | 106.14 | 89.88 | 102.50 | +19.841% | 83 | 9,615 | -47.902% |
| 2026-09-25 | 95.20 | 95.59 | 84.11 | 85.53 | -14.726% | 28 | 9,599 | -37.566% |
| 2026-09-24 | 110.39 | 114.54 | 97.30 | 100.30 | +1.416% | 266 | 9,509 | -46.760% |
| 2026-09-23 | 84.20 | 99.49 | 84.20 | 98.90 | +23.935% | 195 | 9,393 | -46.006% |
| 2026-09-22 | 81.84 | 83.47 | 79.00 | 79.80 | -7.166% | 32 | 9,381 | -33.083% |
| 2026-09-21 | 101.69 | 101.69 | 85.96 | 85.96 | -30.256% | 5,133 | 4,823 | -37.878% |
| 2026-09-18 | 127.34 | 131.51 | 123.25 | 123.25 | +0.203% | 5 | 4,822 | -56.673% |
| 2026-09-17 | 131.83 | 131.83 | 123.00 | 123.00 | -25.948% | 210 | 4,942 | -56.585% |
| 2026-09-16 | 144.61 | 184.55 | 137.57 | 166.10 | +7.452% | 77 | 4,796 | -67.851% |
| 2026-09-15 | 150.93 | 155.80 | 150.93 | 154.58 | +10.115% | 19 | 4,795 | -65.455% |
| 2026-09-14 | 153.63 | 154.24 | 132.57 | 140.38 | +8.234% | 184 | 4,764 | -61.960% |
| 2026-09-11 | 127.65 | 129.71 | 125.90 | 129.70 | -19.341% | 1,874 | 4,101 | -58.828% |
| 2026-09-10 | 159.61 | 164.29 | 154.60 | 160.80 | +13.881% | 1,282 | 3,125 | -66.791% |
| 2026-09-09 | 143.25 | 143.31 | 137.80 | 141.20 | +10.055% | 97 | 3,220 | -62.181% |
| 2026-09-08 | 120.31 | 128.30 | 120.31 | 128.30 | +10.632% | 91 | 3,177 | -58.379% |
| 2026-09-04 | 109.53 | 116.95 | 109.53 | 115.97 | +6.434% | 284 | 3,019 | -53.954% |
| 2026-09-03 | 121.79 | 122.78 | 107.70 | 108.96 | -17.141% | 302 | 2,933 | -50.991% |
| 2026-09-02 | 138.30 | 138.81 | 131.02 | 131.50 | -12.856% | 81 | 2,985 | -59.392% |
| 2026-09-01 | 145.83 | 150.90 | 137.70 | 150.90 | +18.969% | 17 | 2,976 | -64.612% |
| 2026-08-31 | 135.27 | 136.60 | 126.84 | 126.84 | +0.867% | 20 | 2,961 | -57.900% |
| 2026-08-28 | 129.01 | 129.01 | 125.75 | 125.75 | +1.756% | 5 | 2,958 | -57.535% |
| 2026-08-27 | 131.87 | 132.17 | 123.58 | 123.58 | -10.901% | 110 | 2,862 | -56.789% |
| 2026-08-26 | 145.13 | 145.13 | 138.70 | 138.70 | -4.014% | 3 | 2,860 | -61.500% |
| 2026-08-25 | 150.60 | 151.00 | 144.50 | 144.50 | -5.556% | 17 | 2,855 | -63.045% |
| 2026-08-24 | 152.01 | 153.00 | 150.10 | 153.00 | +1.351% | 6 | 2,855 | -65.098% |
| 2026-08-21 | 150.05 | 150.96 | 148.73 | 150.96 | -6.236% | 491 | 2,613 | -64.626% |
| 2026-08-20 | 155.19 | 161.60 | 155.19 | 161.00 | +12.587% | 37 | 2,634 | -66.832% |
| 2026-08-19 | 146.13 | 146.13 | 143.00 | 143.00 | -7.503% | 12 | 2,626 | -62.657% |
| 2026-08-18 | 154.85 | 156.20 | 153.38 | 154.60 | +9.104% | 37 | 2,597 | -65.459% |
| 2026-08-17 | 142.00 | 142.00 | 141.70 | 141.70 | +5.526% | 419 | 2,701 | -62.315% |
| 2026-08-14 | 134.91 | 135.81 | 134.09 | 134.28 | +1.420% | 296 | 2,559 | -60.232% |
| 2026-08-13 | 134.45 | 136.27 | 131.93 | 132.40 | -7.767% | 272 | 2,639 | -59.668% |
| 2026-08-12 | 148.10 | 148.44 | 143.55 | 143.55 | -7.566% | 11 | 2,645 | -62.800% |
| 2026-08-11 | 147.60 | 155.30 | 147.60 | 155.30 | +3.306% | 2 | 2,646 | -65.615% |
| 2026-08-10 | 150.40 | 150.40 | 147.81 | 150.33 | -1.475% | 26 | 2,638 | -64.478% |
| 2026-08-07 | 152.57 | 152.58 | 152.57 | 152.58 | -6.439% | 60 | 2,662 | -65.002% |
| 2026-08-06 | 158.36 | 163.08 | 158.36 | 163.08 | +4.071% | 4 | 2,663 | -67.255% |
| 2026-08-05 | 154.36 | 158.66 | 154.36 | 156.70 | -3.331% | 57 | 2,678 | -65.922% |
| 2026-08-04 | 181.05 | 181.31 | 160.80 | 162.10 | -16.607% | 160 | 2,581 | -67.057% |
| 2026-08-03 | 202.80 | 202.80 | 193.61 | 194.38 | -18.782% | 26 | 2,258 | -72.528% |
| 2026-07-31 | 255.55 | 255.55 | 239.33 | 239.33 | -19.450% | 9 | 2,266 | -77.688% |
| 2026-07-30 | 285.21 | 300.50 | 285.21 | 297.12 | +1.133% | 4 | 2,263 | -82.027% |
| 2026-07-29 | 293.79 | 293.79 | 293.79 | 293.79 | +9.828% | 1 | 2,262 | -81.824% |
| 2026-07-28 | 267.40 | 267.50 | 267.40 | 267.50 | -8.012% | 8 | 2,257 | -80.037% |
| 2026-07-24 | 290.80 | 290.80 | 290.80 | 290.80 | -2.518% | 2 | 2,255 | -81.637% |
| 2026-07-23 | 298.31 | 298.31 | 298.31 | 298.31 | +18.849% | 361 | 1,976 | -82.099% |
| 2026-07-22 | 251.84 | 251.84 | 250.10 | 251.00 | +2.074% | 260 | 1,717 | -78.725% |
| 2026-07-21 | 261.58 | 261.58 | 245.90 | 245.90 | -5.423% | 6 | 1,717 | -78.284% |
| 2026-07-20 | 263.62 | 263.62 | 254.60 | 260.00 | +3.631% | 15 | 1,714 | -79.462% |
| 2026-07-16 | 250.89 | 250.89 | 250.89 | 250.89 | +8.390% | 184 | 1,530 | -78.716% |
| 2026-07-15 | 231.47 | 231.47 | 231.47 | 231.47 | -3.070% | 5 | 1,527 | -76.930% |
| 2026-07-14 | 237.81 | 238.80 | 237.81 | 238.80 | -1.261% | 5 | 1,526 | -77.638% |
| 2026-07-13 | 242.56 | 243.16 | 241.85 | 241.85 | +1.669% | 92 | 1,503 | -77.920% |
| 2026-07-10 | 237.91 | 237.91 | 237.88 | 237.88 | -10.335% | 32 | 1,471 | -77.552% |
| 2026-07-07 | 265.30 | 265.30 | 265.30 | 265.30 | +6.175% | 1 | 1,439 | -79.872% |
| 2026-07-06 | 257.40 | 257.40 | 249.87 | 249.87 | -0.932% | 2 | 1,438 | -78.629% |
| 2026-07-02 | 252.22 | 252.22 | 252.22 | 252.22 | -9.747% | 1 | 1,438 | -78.828% |
| 2026-07-01 | 279.46 | 279.46 | 279.46 | 279.46 | +3.734% | 2 | 1,436 | -80.892% |
| 2026-06-30 | 269.40 | 269.40 | 269.40 | 269.40 | -20.256% | 2 | 1,434 | -80.178% |
| 2026-06-26 | 337.83 | 337.83 | 337.83 | 337.83 | +14.554% | 2 | 1,434 | -84.193% |
| 2026-06-22 | 273.77 | 296.55 | 273.77 | 294.91 | +8.224% | 309 | 1,288 | -81.893% |
| 2026-06-16 | 272.50 | 272.50 | 272.50 | 272.50 | +1.486% | 3 | 1,239 | -80.404% |
| 2026-06-15 | 273.75 | 273.75 | 268.51 | 268.51 | -32.467% | 32 | 1,214 | -80.112% |
| 2026-06-10 | 359.08 | 397.60 | 359.08 | 397.60 | +2.928% | 7 | 1,219 | -86.569% |
| 2026-06-09 | 390.91 | 390.91 | 386.29 | 386.29 | +13.842% | 30 | 1,246 | -86.176% |
| 2026-06-08 | 330.50 | 339.76 | 325.10 | 339.32 | -1.015% | 158 | 1,324 | -84.263% |
| 2026-06-05 | 325.60 | 342.90 | 325.60 | 342.80 | +26.299% | 5 | 1,324 | -84.422% |
| 2026-06-04 | 296.30 | 296.30 | 271.12 | 271.42 | -3.977% | 369 | 955 | -80.326% |
| 2026-06-03 | 287.80 | 287.80 | 282.66 | 282.66 | +4.580% | 62 | 894 | -81.108% |
| 2026-06-02 | 273.15 | 273.15 | 270.16 | 270.28 | +0.896% | 40 | 854 | -80.243% |
| 2026-06-01 | 277.11 | 277.11 | 267.10 | 267.88 | -2.896% | 37 | 822 | -80.066% |
| 2026-05-29 | 277.10 | 280.12 | 275.50 | 275.87 | -3.576% | 69 | 766 | -80.643% |
| 2026-05-28 | 289.80 | 295.10 | 286.10 | 286.10 | -6.258% | 34 | 760 | -81.335% |
| 2026-05-27 | 305.80 | 311.82 | 303.00 | 305.20 | -3.874% | 20 | 760 | -82.503% |
| 2026-05-22 | 320.10 | 321.20 | 317.50 | 317.50 | -7.191% | 53 | 810 | -83.181% |
| 2026-05-21 | 356.10 | 356.20 | 334.50 | 342.10 | -3.715% | 16 | 794 | -84.391% |
| 2026-05-20 | 364.80 | 364.80 | 355.10 | 355.30 | -6.709% | 16 | 788 | -84.970% |
| 2026-05-18 | 369.40 | 380.85 | 369.40 | 380.85 | +1.962% | 3 | 337 | -85.979% |
| 2026-05-15 | 373.52 | 373.52 | 373.52 | 373.52 | +11.632% | 13 | 337 | -85.704% |
| 2026-05-14 | 334.60 | 334.60 | 334.60 | 334.60 | -11.435% | 1 | 337 | -84.041% |
| 2026-05-12 | 379.15 | 394.66 | 377.80 | 377.80 | +2.094% | 212 | 150 | -85.866% |
| 2026-05-11 | 361.74 | 370.05 | 361.74 | 370.05 | -1.844% | 14 | 147 | -85.570% |
| 2026-05-08 | 375.20 | 377.00 | 375.18 | 377.00 | -4.266% | 5 | 147 | -85.836% |
| 2026-05-07 | 379.40 | 393.80 | 379.40 | 393.80 | -8.546% | 3 | 146 | -86.440% |
| 2026-05-01 | 425.65 | 431.39 | 420.00 | 430.60 | -3.854% | 52 | 100 | -87.599% |
| 2026-04-30 | 486.01 | 486.01 | 446.59 | 447.86 | -8.777% | 47 | 100 | -88.077% |
| 2026-04-28 | 502.88 | 503.98 | 490.75 | 490.95 | +1.886% | 48 | 53 | -89.123% |
| 2026-04-24 | 481.86 | 481.86 | 481.86 | 481.86 | -2.812% | 1 | 27 | -88.918% |
| 2026-04-22 | 495.80 | 495.80 | 495.80 | 495.80 | -9.685% | 5 | 27 | -89.230% |
| 2026-04-16 | 549.00 | 549.00 | 548.97 | 548.97 | -38.656% | 2 | 27 | -90.273% |
| 2026-04-07 | 894.90 | 894.90 | 894.90 | 894.90 | +3.537% | 15 | 25 | -94.033% |
| 2026-03-25 | 864.33 | 864.33 | 864.33 | 864.33 | +8.128% | 1 | 42 | -93.822% |
| 2026-03-12 | 799.36 | 799.36 | 799.36 | 799.36 | +0.325% | 1 | 41 | -93.320% |
| 2026-03-09 | 796.77 | 796.77 | 796.77 | 796.77 | +22.086% | 5 | 41 | -93.298% |
| 2026-02-26 | 652.63 | 652.63 | 652.63 | 652.63 | +4.412% | 5 | 41 | -91.818% |
| 2026-02-25 | 631.45 | 631.45 | 625.05 | 625.05 | -4.245% | 3 | 31 | -91.457% |
| 2026-02-24 | 652.76 | 652.76 | 652.76 | 652.76 | +0.812% | 1 | 31 | -91.819% |
| 2026-02-18 | 645.45 | 647.50 | 645.45 | 647.50 | +3.806% | 17 | 31 | -91.753% |
| 2026-01-22 | 623.76 | 623.76 | 623.76 | 623.76 | +3.735% | 1 | 14 | -91.439% |
| 2026-01-15 | 602.10 | 602.10 | 601.30 | 601.30 | -5.529% | 9 | 13 | -91.119% |
| 2025-12-30 | 636.49 | 636.49 | 636.49 | 636.49 | -24.337% | 1 | 5 | -91.610% |
| 2025-11-18 | 841.22 | 841.22 | 841.22 | 841.22 | +1.069% | 1 | 4 | -93.652% |
| 2025-11-07 | 832.32 | 832.32 | 832.32 | 832.32 | +10.105% | 1 | 3 | -93.584% |
| 2025-10-20 | 757.58 | 757.58 | 755.75 | 755.93 | 0.000% | 4 | 2 | -92.936% |