SPX261120P07575000
SPX Nov 20 2026 7575.00 Put
optionOPRA
EODOct 28, 2026
45.56USD-26.634%(-16.54)20Vol2,449OI
SPX261120P07575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 55.85 | 55.85 | 45.56 | 45.56 | -26.634% | 20 | 2,464 | 0.000% |
| 2026-10-27 | 70.52 | 70.52 | 62.10 | 62.10 | -18.289% | 13 | 2,453 | -26.634% |
| 2026-10-26 | 89.20 | 89.20 | 70.00 | 76.00 | -25.585% | 258 | 2,292 | -40.053% |
| 2026-10-23 | 106.14 | 108.52 | 98.56 | 102.13 | +13.201% | 127 | 2,658 | -55.390% |
| 2026-10-22 | 75.18 | 96.85 | 74.23 | 90.22 | +60.078% | 647 | 2,745 | -49.501% |
| 2026-10-21 | 61.60 | 63.54 | 55.32 | 56.36 | -20.909% | 800 | 2,116 | -19.163% |
| 2026-10-20 | 66.35 | 71.80 | 66.25 | 71.26 | -12.133% | 56 | 2,101 | -36.065% |
| 2026-10-19 | 75.88 | 81.10 | 67.89 | 81.10 | -19.751% | 648 | 2,226 | -43.822% |
| 2026-10-16 | 67.23 | 113.89 | 67.23 | 101.06 | +56.464% | 76 | 2,195 | -54.918% |
| 2026-10-15 | 86.86 | 92.23 | 64.59 | 64.59 | -17.783% | 45 | 2,189 | -29.463% |
| 2026-10-14 | 65.08 | 84.62 | 65.08 | 78.56 | +36.389% | 90 | 2,214 | -42.006% |
| 2026-10-13 | 56.48 | 58.60 | 56.48 | 57.60 | +2.473% | 105 | 2,309 | -20.903% |
| 2026-10-12 | 55.78 | 56.26 | 54.13 | 56.21 | -3.220% | 260 | 2,201 | -18.947% |
| 2026-10-09 | 61.30 | 61.30 | 57.27 | 58.08 | -20.165% | 595 | 1,641 | -21.556% |
| 2026-10-08 | 67.57 | 73.38 | 67.57 | 72.75 | +13.868% | 28 | 1,630 | -37.375% |
| 2026-10-07 | 73.95 | 74.75 | 63.50 | 63.89 | +5.866% | 443 | 1,555 | -28.690% |
| 2026-10-06 | 64.35 | 64.35 | 58.25 | 60.35 | -17.102% | 119 | 1,487 | -24.507% |
| 2026-10-05 | 80.71 | 80.71 | 71.57 | 72.80 | -20.740% | 185 | 1,405 | -37.418% |
| 2026-10-02 | 89.00 | 93.00 | 86.97 | 91.85 | -16.878% | 46 | 1,411 | -50.397% |
| 2026-10-01 | 126.23 | 129.44 | 107.70 | 110.50 | -0.495% | 23 | 1,405 | -58.769% |
| 2026-09-30 | 100.40 | 111.05 | 96.83 | 111.05 | -1.986% | 100 | 1,389 | -58.973% |
| 2026-09-29 | 105.25 | 116.30 | 105.25 | 113.30 | +6.756% | 74 | 1,330 | -59.788% |
| 2026-09-28 | 102.36 | 110.77 | 102.36 | 106.13 | +14.241% | 137 | 1,420 | -57.072% |
| 2026-09-25 | 96.95 | 96.95 | 92.80 | 92.90 | -11.767% | 43 | 1,416 | -50.958% |
| 2026-09-24 | 104.60 | 106.00 | 104.60 | 105.29 | +5.766% | 159 | 1,346 | -56.729% |
| 2026-09-23 | 88.62 | 100.56 | 88.62 | 99.55 | +14.373% | 59 | 1,312 | -54.234% |
| 2026-09-22 | 86.79 | 87.28 | 85.50 | 87.04 | -4.603% | 49 | 1,269 | -47.656% |
| 2026-09-21 | 107.22 | 107.22 | 90.58 | 91.24 | -27.633% | 29 | 1,275 | -50.066% |
| 2026-09-18 | 130.47 | 136.50 | 126.08 | 126.08 | -4.340% | 22 | 1,258 | -63.864% |
| 2026-09-17 | 139.36 | 139.36 | 131.38 | 131.80 | -24.253% | 23 | 1,255 | -65.432% |
| 2026-09-16 | 149.98 | 174.00 | 149.98 | 174.00 | +6.149% | 474 | 1,215 | -73.816% |
| 2026-09-15 | 153.65 | 167.15 | 153.65 | 163.92 | +13.345% | 129 | 1,095 | -72.206% |
| 2026-09-14 | 160.20 | 161.00 | 139.95 | 144.62 | +5.832% | 86 | 1,064 | -68.497% |
| 2026-09-11 | 138.70 | 139.32 | 132.40 | 136.65 | -19.046% | 243 | 926 | -66.659% |
| 2026-09-10 | 174.82 | 174.82 | 163.00 | 168.80 | +13.251% | 326 | 991 | -73.009% |
| 2026-09-09 | 146.33 | 154.58 | 146.33 | 149.05 | +11.606% | 267 | 948 | -69.433% |
| 2026-09-08 | 126.81 | 133.55 | 126.81 | 133.55 | +8.357% | 6 | 949 | -65.885% |
| 2026-09-04 | 114.22 | 123.25 | 114.22 | 123.25 | +8.782% | 15 | 972 | -63.034% |
| 2026-09-03 | 127.03 | 127.90 | 113.30 | 113.30 | -19.048% | 42 | 950 | -59.788% |
| 2026-09-02 | 139.96 | 139.96 | 139.96 | 139.96 | -12.525% | 10 | 972 | -67.448% |
| 2026-09-01 | 154.05 | 160.30 | 154.05 | 160.00 | +13.074% | 259 | 862 | -71.525% |
| 2026-08-31 | 141.50 | 141.50 | 141.50 | 141.50 | +7.859% | 107 | 783 | -67.802% |
| 2026-08-28 | 127.35 | 133.02 | 125.19 | 131.19 | -1.671% | 43 | 780 | -65.272% |
| 2026-08-27 | 134.23 | 134.23 | 128.69 | 133.42 | -9.213% | 33 | 781 | -65.852% |
| 2026-08-26 | 152.54 | 154.08 | 146.96 | 146.96 | -3.443% | 24 | 780 | -68.998% |
| 2026-08-25 | 153.43 | 154.14 | 152.20 | 152.20 | -5.612% | 230 | 738 | -70.066% |
| 2026-08-24 | 161.90 | 161.90 | 159.35 | 161.25 | +3.465% | 15 | 732 | -71.746% |
| 2026-08-21 | 156.03 | 157.59 | 155.85 | 155.85 | -6.844% | 16 | 730 | -70.767% |
| 2026-08-20 | 160.91 | 167.70 | 160.91 | 167.30 | +11.237% | 38 | 760 | -72.767% |
| 2026-08-19 | 158.30 | 158.40 | 146.90 | 150.40 | -7.332% | 210 | 779 | -69.707% |
| 2026-08-18 | 160.38 | 162.40 | 159.91 | 162.30 | +14.457% | 7 | 785 | -71.929% |
| 2026-08-17 | 141.80 | 141.80 | 141.80 | 141.80 | +0.925% | 10 | 785 | -67.870% |
| 2026-08-14 | 138.46 | 141.72 | 138.46 | 140.50 | +1.188% | 147 | 677 | -67.573% |
| 2026-08-13 | 139.30 | 141.40 | 138.31 | 138.85 | -8.046% | 8 | 671 | -67.188% |
| 2026-08-12 | 151.00 | 151.00 | 151.00 | 151.00 | -5.684% | 8 | 663 | -69.828% |
| 2026-08-11 | 159.40 | 161.40 | 158.70 | 160.10 | +1.871% | 120 | 686 | -71.543% |
| 2026-08-10 | 157.16 | 157.16 | 157.16 | 157.16 | +0.853% | 1 | 685 | -71.010% |
| 2026-08-07 | 158.16 | 158.16 | 155.83 | 155.83 | -6.912% | 76 | 640 | -70.763% |
| 2026-08-06 | 167.40 | 167.40 | 167.30 | 167.40 | +1.516% | 33 | 617 | -72.784% |
| 2026-08-05 | 164.07 | 164.90 | 164.07 | 164.90 | +0.061% | 68 | 617 | -72.371% |
| 2026-08-04 | 174.74 | 174.74 | 164.80 | 164.80 | -19.582% | 551 | 453 | -72.354% |
| 2026-08-03 | 204.93 | 204.93 | 204.93 | 204.93 | -20.446% | 1 | 452 | -77.768% |
| 2026-07-21 | 257.60 | 257.60 | 257.60 | 257.60 | -4.167% | 1 | 451 | -82.314% |
| 2026-07-17 | 285.13 | 285.13 | 268.80 | 268.80 | +3.369% | 11 | 444 | -83.051% |
| 2026-07-16 | 260.04 | 260.04 | 260.04 | 260.04 | +9.935% | 4 | 440 | -82.480% |
| 2026-07-15 | 236.54 | 236.54 | 236.54 | 236.54 | -1.347% | 44 | 407 | -80.739% |
| 2026-07-10 | 239.77 | 239.77 | 239.77 | 239.77 | -14.636% | 4 | 444 | -80.998% |
| 2026-07-08 | 280.88 | 280.88 | 280.88 | 280.88 | +0.746% | 4 | 376 | -83.780% |
| 2026-06-30 | 277.90 | 278.80 | 273.50 | 278.80 | -13.722% | 11 | 375 | -83.659% |
| 2026-06-29 | 322.89 | 323.14 | 322.89 | 323.14 | -7.327% | 2 | 375 | -85.901% |
| 2026-06-26 | 348.69 | 348.69 | 348.69 | 348.69 | +8.559% | 1 | 376 | -86.934% |
| 2026-06-24 | 321.05 | 321.46 | 321.00 | 321.20 | -2.637% | 4 | 376 | -85.816% |
| 2026-06-17 | 336.24 | 336.24 | 329.90 | 329.90 | +17.611% | 2 | 175 | -86.190% |
| 2026-06-16 | 279.80 | 283.80 | 279.80 | 280.50 | +0.286% | 8 | 169 | -83.758% |
| 2026-06-15 | 276.40 | 279.70 | 276.40 | 279.70 | -16.731% | 2 | 169 | -83.711% |
| 2026-06-05 | 302.50 | 338.10 | 302.50 | 335.90 | +20.299% | 8 | 166 | -86.436% |
| 2026-06-04 | 279.22 | 279.22 | 279.22 | 279.22 | -3.049% | 15 | 151 | -83.683% |
| 2026-06-03 | 288.10 | 288.10 | 288.00 | 288.00 | +3.133% | 3 | 150 | -84.181% |
| 2026-06-02 | 278.30 | 279.25 | 278.30 | 279.25 | +1.464% | 20 | 130 | -83.685% |
| 2026-06-01 | 284.25 | 284.25 | 275.22 | 275.22 | -3.126% | 103 | 58 | -83.446% |
| 2026-05-29 | 283.70 | 292.60 | 281.12 | 284.10 | -3.236% | 18 | 47 | -83.963% |
| 2026-05-28 | 301.60 | 302.45 | 293.60 | 293.60 | -5.746% | 27 | 43 | -84.482% |
| 2026-05-27 | 318.46 | 321.39 | 311.50 | 311.50 | -5.749% | 38 | 38 | -85.374% |
| 2026-05-22 | 330.50 | 330.50 | 330.50 | 330.50 | -5.528% | 1 | 38 | -86.215% |
| 2026-05-21 | 347.53 | 349.84 | 347.53 | 349.84 | -10.039% | 5 | 34 | -86.977% |
| 2026-05-19 | 397.15 | 397.15 | 388.88 | 388.88 | +13.079% | 20 | 24 | -88.284% |
| 2026-05-14 | 343.90 | 343.90 | 343.90 | 343.90 | -5.690% | 1 | 24 | -86.752% |
| 2026-05-13 | 364.65 | 364.65 | 364.65 | 364.65 | -2.383% | 4 | 24 | -87.506% |
| 2026-05-11 | 373.55 | 373.55 | 373.55 | 373.55 | -5.774% | 10 | 30 | -87.804% |
| 2026-05-06 | 396.44 | 396.44 | 396.44 | 396.44 | -13.699% | 1 | 30 | -88.508% |
| 2026-04-30 | 459.37 | 459.37 | 459.37 | 459.37 | -5.919% | 1 | 30 | -90.082% |
| 2026-04-27 | 490.30 | 490.30 | 488.27 | 488.27 | -3.846% | 11 | 31 | -90.669% |
| 2026-04-22 | 507.61 | 507.80 | 507.61 | 507.80 | -0.632% | 15 | 23 | -91.028% |
| 2026-04-17 | 511.03 | 511.03 | 511.03 | 511.03 | -53.245% | 1 | 23 | -91.085% |
| 2026-03-30 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | +5.706% | 2 | 23 | -95.832% |
| 2026-03-27 | 1,049.67 | 1,049.67 | 1,034.00 | 1,034.00 | +15.870% | 2 | 23 | -95.594% |
| 2026-03-25 | 891.75 | 892.38 | 891.75 | 892.38 | +0.281% | 2 | 24 | -94.895% |
| 2026-03-23 | 903.39 | 903.39 | 888.97 | 889.88 | +37.765% | 7 | 26 | -94.880% |
| 2026-02-26 | 645.94 | 645.94 | 645.94 | 645.94 | +2.454% | 5 | 33 | -92.947% |
| 2026-02-25 | 647.84 | 647.84 | 629.90 | 630.47 | -11.872% | 21 | 7 | -92.774% |
| 2026-02-23 | 715.40 | 715.40 | 715.40 | 715.40 | +10.798% | 2 | 7 | -93.632% |
| 2026-02-06 | 645.68 | 645.68 | 645.68 | 645.68 | -4.771% | 4 | 7 | -92.944% |
| 2025-12-05 | 677.87 | 678.03 | 677.87 | 678.03 | -6.975% | 2 | 3 | -93.281% |
| 2025-10-24 | 725.79 | 728.87 | 725.33 | 728.87 | 0.000% | 4 | 2 | -93.749% |