SPX261120P07560000
SPX Nov 20 2026 7560.00 Put
optionOPRA
EODOct 28, 2026
46.70USD-29.049%(-19.12)272Vol1,262OI
SPX261120P07560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 51.10 | 52.00 | 46.70 | 46.70 | -29.049% | 272 | 996 | 0.000% |
| 2026-10-26 | 84.86 | 84.86 | 65.82 | 65.82 | -33.266% | 4 | 995 | -29.049% |
| 2026-10-23 | 105.82 | 106.10 | 98.63 | 98.63 | +13.108% | 4 | 997 | -52.651% |
| 2026-10-22 | 70.76 | 87.20 | 70.76 | 87.20 | +67.082% | 3 | 991 | -46.445% |
| 2026-10-21 | 58.70 | 59.50 | 52.19 | 52.19 | -21.754% | 175 | 960 | -10.519% |
| 2026-10-20 | 62.80 | 68.60 | 62.80 | 66.70 | -7.103% | 35 | 940 | -29.985% |
| 2026-10-19 | 75.38 | 76.89 | 69.95 | 71.80 | -28.415% | 5 | 942 | -34.958% |
| 2026-10-16 | 60.98 | 104.60 | 58.98 | 100.30 | +60.224% | 649 | 548 | -53.440% |
| 2026-10-15 | 70.35 | 70.87 | 62.60 | 62.60 | -20.051% | 9 | 544 | -25.399% |
| 2026-10-14 | 57.98 | 78.30 | 57.98 | 78.30 | +50.000% | 40 | 528 | -40.358% |
| 2026-10-13 | 56.15 | 56.15 | 52.10 | 52.20 | -1.972% | 10 | 526 | -10.536% |
| 2026-10-12 | 52.87 | 54.07 | 52.87 | 53.25 | -10.849% | 5 | 522 | -12.300% |
| 2026-10-09 | 60.81 | 60.81 | 59.73 | 59.73 | -18.312% | 152 | 397 | -21.815% |
| 2026-10-08 | 63.81 | 73.12 | 63.32 | 73.12 | +3.131% | 136 | 278 | -36.132% |
| 2026-10-07 | 70.90 | 70.90 | 70.90 | 70.90 | +23.304% | 3 | 278 | -34.133% |
| 2026-10-06 | 59.25 | 59.25 | 56.56 | 57.50 | -23.046% | 6 | 275 | -18.783% |
| 2026-10-05 | 74.17 | 74.72 | 74.17 | 74.72 | -29.642% | 19 | 263 | -37.500% |
| 2026-10-01 | 106.45 | 108.90 | 105.00 | 106.20 | +2.214% | 9 | 255 | -56.026% |
| 2026-09-30 | 103.90 | 103.90 | 103.90 | 103.90 | -0.953% | 1 | 254 | -55.053% |
| 2026-09-29 | 104.90 | 104.90 | 104.90 | 104.90 | +2.242% | 1 | 253 | -55.481% |
| 2026-09-28 | 108.52 | 108.52 | 101.75 | 102.60 | +18.888% | 17 | 252 | -54.483% |
| 2026-09-25 | 91.43 | 91.43 | 86.30 | 86.30 | -15.059% | 3 | 250 | -45.886% |
| 2026-09-24 | 101.60 | 101.60 | 101.60 | 101.60 | +2.834% | 2 | 248 | -54.035% |
| 2026-09-23 | 97.80 | 98.80 | 97.10 | 98.80 | +22.277% | 15 | 247 | -52.733% |
| 2026-09-22 | 85.06 | 85.06 | 80.80 | 80.80 | -32.862% | 5 | 243 | -42.203% |
| 2026-09-18 | 132.87 | 132.87 | 120.15 | 120.35 | -5.660% | 23 | 222 | -61.197% |
| 2026-09-17 | 133.09 | 133.09 | 127.57 | 127.57 | -19.106% | 49 | 204 | -63.393% |
| 2026-09-15 | 158.80 | 159.00 | 156.23 | 157.70 | +13.625% | 8 | 201 | -70.387% |
| 2026-09-14 | 156.88 | 157.68 | 135.32 | 138.79 | +5.464% | 86 | 205 | -66.352% |
| 2026-09-11 | 132.00 | 132.15 | 127.72 | 131.60 | -19.751% | 42 | 184 | -64.514% |
| 2026-09-10 | 164.80 | 166.24 | 156.99 | 163.99 | +13.661% | 33 | 189 | -71.523% |
| 2026-09-09 | 144.67 | 144.67 | 140.60 | 144.28 | +17.015% | 10 | 202 | -67.632% |
| 2026-09-08 | 127.65 | 127.65 | 123.30 | 123.30 | +4.403% | 5 | 201 | -62.125% |
| 2026-09-04 | 115.55 | 118.50 | 115.55 | 118.10 | +7.266% | 17 | 199 | -60.457% |
| 2026-09-03 | 124.55 | 124.67 | 109.40 | 110.10 | -18.141% | 33 | 161 | -57.584% |
| 2026-09-02 | 140.65 | 140.65 | 133.70 | 134.50 | -12.606% | 15 | 155 | -65.279% |
| 2026-09-01 | 148.25 | 154.81 | 141.23 | 153.90 | +19.330% | 63 | 159 | -69.656% |
| 2026-08-31 | 135.07 | 136.83 | 128.97 | 128.97 | +1.392% | 40 | 133 | -63.790% |
| 2026-08-28 | 129.00 | 129.00 | 127.20 | 127.20 | -1.715% | 3 | 130 | -63.286% |
| 2026-08-27 | 129.60 | 129.60 | 129.42 | 129.42 | -13.949% | 16 | 128 | -63.916% |
| 2026-08-25 | 150.76 | 151.26 | 150.40 | 150.40 | -0.153% | 19 | 118 | -68.949% |
| 2026-08-21 | 148.48 | 153.70 | 148.48 | 150.63 | -9.510% | 36 | 102 | -68.997% |
| 2026-08-20 | 160.28 | 166.46 | 151.71 | 166.46 | +14.248% | 53 | 89 | -71.945% |
| 2026-08-19 | 145.75 | 145.75 | 145.70 | 145.70 | -6.782% | 2 | 88 | -67.948% |
| 2026-08-18 | 156.30 | 156.30 | 156.30 | 156.30 | +7.867% | 1 | 87 | -70.122% |
| 2026-08-17 | 144.90 | 144.90 | 144.90 | 144.90 | -1.429% | 1 | 86 | -67.771% |
| 2026-08-12 | 147.00 | 147.00 | 147.00 | 147.00 | -4.172% | 1 | 86 | -68.231% |
| 2026-08-07 | 153.40 | 153.40 | 153.40 | 153.40 | -3.218% | 1 | 86 | -69.557% |
| 2026-08-05 | 158.50 | 158.50 | 158.50 | 158.50 | -6.318% | 1 | 86 | -70.536% |
| 2026-08-04 | 169.19 | 169.19 | 169.19 | 169.19 | -15.826% | 1 | 87 | -72.398% |
| 2026-08-03 | 204.30 | 204.30 | 201.00 | 201.00 | -14.686% | 31 | 58 | -76.766% |
| 2026-07-31 | 238.40 | 238.40 | 235.60 | 235.60 | -11.362% | 6 | 61 | -80.178% |
| 2026-07-20 | 266.90 | 266.90 | 260.60 | 265.80 | -5.241% | 20 | 59 | -82.430% |
| 2026-07-17 | 276.11 | 280.50 | 262.90 | 280.50 | +16.807% | 13 | 50 | -83.351% |
| 2026-07-16 | 240.14 | 240.14 | 240.14 | 240.14 | +4.454% | 25 | 50 | -80.553% |
| 2026-07-15 | 234.77 | 234.77 | 229.80 | 229.90 | -2.295% | 8 | 46 | -79.687% |
| 2026-07-10 | 241.20 | 241.20 | 235.30 | 235.30 | -13.967% | 2 | 44 | -80.153% |
| 2026-06-30 | 267.90 | 273.50 | 267.90 | 273.50 | -11.374% | 8 | 41 | -82.925% |
| 2026-06-29 | 309.40 | 309.40 | 308.60 | 308.60 | +9.162% | 25 | 20 | -84.867% |
| 2026-06-17 | 282.80 | 283.40 | 282.70 | 282.70 | +0.713% | 5 | 15 | -83.481% |
| 2026-06-16 | 275.60 | 280.80 | 275.10 | 280.70 | +3.618% | 5 | 12 | -83.363% |
| 2026-06-15 | 270.90 | 270.90 | 270.90 | 270.90 | -17.685% | 1 | 11 | -82.761% |
| 2026-06-08 | 328.90 | 329.10 | 328.90 | 329.10 | -0.664% | 2 | 10 | -85.810% |
| 2026-06-05 | 331.30 | 331.30 | 331.30 | 331.30 | +16.421% | 1 | 9 | -85.904% |
| 2026-06-04 | 299.70 | 299.70 | 284.57 | 284.57 | -1.533% | 2 | 7 | -83.589% |
| 2026-06-03 | 289.00 | 289.00 | 289.00 | 289.00 | +5.745% | 1 | 6 | -83.841% |
| 2026-06-02 | 273.40 | 273.40 | 273.30 | 273.30 | -2.636% | 3 | 3 | -82.913% |
| 2026-06-01 | 278.50 | 280.70 | 278.40 | 280.70 | +1.226% | 3 | 1 | -83.363% |
| 2026-05-29 | 284.71 | 285.99 | 277.30 | 277.30 | 0.000% | 9 | 0 | -83.159% |