SPX261120P07580000
SPX Nov 20 2026 7580.00 Put
optionOPRA
EODOct 28, 2026
58.00USD-6.300%(-3.90)23Vol657OI
SPX261120P07580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 58.00 | 58.00 | 58.00 | 58.00 | -6.300% | 23 | 634 | 0.000% |
| 2026-10-27 | 62.87 | 62.87 | 61.90 | 61.90 | -20.427% | 7 | 632 | -6.300% |
| 2026-10-26 | 83.79 | 83.79 | 77.78 | 77.79 | -25.345% | 206 | 443 | -25.440% |
| 2026-10-23 | 107.70 | 107.90 | 103.90 | 104.20 | +8.181% | 19 | 437 | -44.338% |
| 2026-10-22 | 86.32 | 96.32 | 86.32 | 96.32 | +51.447% | 15 | 425 | -39.784% |
| 2026-10-21 | 62.20 | 63.60 | 62.20 | 63.60 | -6.608% | 41 | 403 | -8.805% |
| 2026-10-20 | 66.70 | 69.05 | 66.70 | 68.10 | -9.801% | 8 | 407 | -14.831% |
| 2026-10-19 | 79.60 | 81.41 | 75.50 | 75.50 | -28.571% | 6 | 406 | -23.179% |
| 2026-10-16 | 81.09 | 112.73 | 81.09 | 105.70 | +60.883% | 9 | 409 | -45.128% |
| 2026-10-15 | 87.17 | 87.17 | 65.70 | 65.70 | -23.534% | 44 | 418 | -11.720% |
| 2026-10-14 | 83.45 | 85.92 | 83.45 | 85.92 | +53.978% | 6 | 417 | -32.495% |
| 2026-10-13 | 57.60 | 60.26 | 55.80 | 55.80 | -2.618% | 17 | 412 | +3.943% |
| 2026-10-12 | 56.81 | 57.30 | 56.81 | 57.30 | -1.580% | 2 | 411 | +1.222% |
| 2026-10-09 | 61.69 | 61.69 | 58.22 | 58.22 | -25.206% | 22 | 412 | -0.378% |
| 2026-10-08 | 77.84 | 77.84 | 77.84 | 77.84 | +6.266% | 10 | 402 | -25.488% |
| 2026-10-07 | 73.25 | 73.25 | 73.25 | 73.25 | +20.477% | 1 | 401 | -20.819% |
| 2026-10-06 | 64.20 | 64.20 | 59.91 | 60.80 | -20.575% | 175 | 292 | -4.605% |
| 2026-10-05 | 76.55 | 76.55 | 76.55 | 76.55 | -21.115% | 1 | 291 | -24.233% |
| 2026-10-02 | 98.11 | 98.11 | 93.50 | 97.04 | -15.026% | 34 | 267 | -40.231% |
| 2026-10-01 | 128.93 | 131.04 | 108.50 | 114.20 | +16.436% | 20 | 260 | -49.212% |
| 2026-09-30 | 98.08 | 98.08 | 98.08 | 98.08 | -8.678% | 1 | 259 | -40.865% |
| 2026-09-24 | 107.40 | 107.40 | 107.40 | 107.40 | +6.421% | 2 | 257 | -45.996% |
| 2026-09-23 | 100.92 | 100.92 | 100.92 | 100.92 | +18.451% | 1 | 255 | -42.529% |
| 2026-09-22 | 87.80 | 89.57 | 85.20 | 85.20 | -8.190% | 13 | 236 | -31.925% |
| 2026-09-21 | 108.79 | 108.79 | 91.13 | 92.80 | -33.001% | 20 | 234 | -37.500% |
| 2026-09-18 | 138.51 | 138.51 | 138.51 | 138.51 | +4.520% | 3 | 217 | -58.126% |
| 2026-09-17 | 142.60 | 142.60 | 132.52 | 132.52 | -20.039% | 47 | 239 | -56.233% |
| 2026-09-15 | 154.00 | 168.81 | 153.60 | 165.73 | +13.281% | 60 | 196 | -65.003% |
| 2026-09-14 | 163.28 | 163.28 | 143.50 | 146.30 | +6.788% | 42 | 200 | -60.355% |
| 2026-09-11 | 141.95 | 141.95 | 133.85 | 137.00 | -20.256% | 25 | 193 | -57.664% |
| 2026-09-10 | 165.90 | 173.10 | 164.20 | 171.80 | +14.115% | 11 | 174 | -66.240% |
| 2026-09-09 | 151.60 | 151.60 | 148.30 | 150.55 | +10.317% | 31 | 160 | -61.475% |
| 2026-09-08 | 136.00 | 136.47 | 136.00 | 136.47 | +10.771% | 2 | 159 | -57.500% |
| 2026-09-04 | 117.40 | 123.20 | 117.40 | 123.20 | +7.598% | 19 | 168 | -52.922% |
| 2026-09-03 | 114.30 | 114.50 | 114.20 | 114.50 | -18.039% | 7 | 161 | -49.345% |
| 2026-09-02 | 143.60 | 143.60 | 138.20 | 139.70 | -12.633% | 21 | 145 | -58.482% |
| 2026-09-01 | 147.05 | 159.90 | 146.01 | 159.90 | +17.315% | 19 | 144 | -63.727% |
| 2026-08-31 | 136.30 | 136.30 | 136.30 | 136.30 | +1.747% | 1 | 151 | -57.447% |
| 2026-08-28 | 133.47 | 134.20 | 129.20 | 133.96 | -0.601% | 28 | 140 | -56.703% |
| 2026-08-27 | 134.77 | 134.77 | 134.77 | 134.77 | -13.559% | 8 | 140 | -56.964% |
| 2026-08-25 | 155.61 | 156.30 | 155.61 | 155.91 | -3.759% | 6 | 134 | -62.799% |
| 2026-08-24 | 163.14 | 165.40 | 162.00 | 162.00 | +3.086% | 6 | 132 | -64.198% |
| 2026-08-21 | 154.01 | 159.17 | 154.01 | 157.15 | -7.938% | 22 | 136 | -63.093% |
| 2026-08-20 | 162.32 | 170.70 | 157.10 | 170.70 | +13.422% | 10 | 130 | -66.022% |
| 2026-08-19 | 150.90 | 150.90 | 150.50 | 150.50 | -7.156% | 2 | 129 | -61.462% |
| 2026-08-18 | 162.10 | 162.10 | 162.10 | 162.10 | +13.396% | 1 | 128 | -64.220% |
| 2026-08-14 | 142.00 | 142.95 | 142.00 | 142.95 | +3.072% | 2 | 127 | -59.426% |
| 2026-08-13 | 138.69 | 138.69 | 138.69 | 138.69 | -11.606% | 2 | 128 | -58.180% |
| 2026-08-10 | 158.00 | 158.00 | 156.90 | 156.90 | -6.884% | 3 | 128 | -63.034% |
| 2026-08-05 | 169.60 | 169.60 | 168.50 | 168.50 | -4.624% | 10 | 124 | -65.579% |
| 2026-08-04 | 184.40 | 184.40 | 176.67 | 176.67 | -16.814% | 4 | 121 | -67.170% |
| 2026-08-03 | 212.90 | 212.90 | 212.38 | 212.38 | -32.227% | 4 | 121 | -72.690% |
| 2026-07-23 | 313.37 | 313.37 | 313.37 | 313.37 | +21.603% | 1 | 121 | -81.492% |
| 2026-07-21 | 257.30 | 259.50 | 256.62 | 257.70 | -4.873% | 5 | 121 | -77.493% |
| 2026-07-17 | 270.90 | 270.90 | 270.90 | 270.90 | +15.179% | 2 | 121 | -78.590% |
| 2026-07-15 | 235.20 | 235.20 | 235.20 | 235.20 | -5.337% | 1 | 121 | -75.340% |
| 2026-07-14 | 248.91 | 248.91 | 248.46 | 248.46 | -11.612% | 100 | 82 | -76.656% |
| 2026-06-30 | 279.70 | 281.30 | 274.80 | 281.10 | -17.951% | 20 | 78 | -79.367% |
| 2026-06-23 | 342.60 | 342.60 | 342.60 | 342.60 | +0.537% | 2 | 80 | -83.071% |
| 2026-06-17 | 290.80 | 340.77 | 290.00 | 340.77 | +18.818% | 4 | 79 | -82.980% |
| 2026-06-16 | 283.70 | 286.80 | 283.70 | 286.80 | +3.054% | 2 | 77 | -79.777% |
| 2026-06-15 | 286.68 | 286.68 | 275.10 | 278.30 | -23.716% | 5 | 73 | -79.159% |
| 2026-06-09 | 345.75 | 365.26 | 345.64 | 364.82 | +17.874% | 50 | 28 | -84.102% |
| 2026-06-05 | 308.60 | 309.50 | 308.60 | 309.50 | +6.872% | 3 | 26 | -81.260% |
| 2026-06-03 | 289.60 | 289.60 | 289.60 | 289.60 | +3.588% | 1 | 26 | -79.972% |
| 2026-06-02 | 279.70 | 279.70 | 279.57 | 279.57 | -2.327% | 11 | 17 | -79.254% |
| 2026-06-01 | 286.23 | 286.23 | 286.23 | 286.23 | +0.619% | 9 | 8 | -79.737% |
| 2026-05-29 | 291.66 | 292.79 | 282.77 | 284.47 | 0.000% | 19 | 0 | -79.611% |