SPX261120P07590000
SPX Nov 20 2026 7590.00 Put
optionOPRA
EODOct 28, 2026
58.49USD-9.863%(-6.40)2Vol703OI
SPX261120P07590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 58.49 | 58.49 | 58.49 | 58.49 | -9.863% | 2 | 704 | 0.000% |
| 2026-10-27 | 74.20 | 76.60 | 64.40 | 64.89 | -15.946% | 6 | 710 | -9.863% |
| 2026-10-26 | 85.48 | 85.48 | 72.67 | 77.20 | -27.884% | 9 | 714 | -24.236% |
| 2026-10-23 | 113.29 | 113.29 | 100.20 | 107.05 | +16.778% | 116 | 709 | -45.362% |
| 2026-10-22 | 85.38 | 91.67 | 85.38 | 91.67 | +39.528% | 6 | 704 | -36.195% |
| 2026-10-21 | 64.70 | 65.70 | 64.70 | 65.70 | -4.575% | 44 | 676 | -10.974% |
| 2026-10-20 | 77.76 | 77.76 | 68.10 | 68.85 | -15.883% | 20 | 669 | -15.047% |
| 2026-10-19 | 81.23 | 82.80 | 71.30 | 81.85 | -20.209% | 23 | 679 | -28.540% |
| 2026-10-16 | 67.15 | 119.28 | 63.45 | 102.58 | +51.521% | 52 | 660 | -42.981% |
| 2026-10-15 | 88.88 | 91.67 | 67.70 | 67.70 | -18.483% | 211 | 567 | -13.604% |
| 2026-10-14 | 85.93 | 89.14 | 83.05 | 83.05 | +44.435% | 6 | 570 | -29.573% |
| 2026-10-13 | 59.40 | 59.40 | 57.50 | 57.50 | -1.033% | 4 | 559 | +1.722% |
| 2026-10-12 | 59.45 | 59.45 | 58.10 | 58.10 | -6.411% | 18 | 446 | +0.671% |
| 2026-10-09 | 61.99 | 62.08 | 61.99 | 62.08 | -15.087% | 4 | 767 | -5.783% |
| 2026-10-08 | 83.67 | 83.67 | 73.11 | 73.11 | +9.577% | 340 | 706 | -19.997% |
| 2026-10-07 | 73.96 | 73.96 | 66.72 | 66.72 | +5.203% | 5 | 652 | -12.335% |
| 2026-10-06 | 67.70 | 67.70 | 60.91 | 63.42 | -15.157% | 329 | 378 | -7.774% |
| 2026-10-05 | 83.93 | 83.93 | 74.67 | 74.75 | -21.125% | 26 | 379 | -21.753% |
| 2026-10-02 | 89.94 | 94.77 | 89.94 | 94.77 | -18.526% | 8 | 382 | -38.282% |
| 2026-10-01 | 119.28 | 127.31 | 116.32 | 116.32 | +3.672% | 13 | 390 | -49.716% |
| 2026-09-30 | 112.20 | 112.20 | 112.20 | 112.20 | +1.447% | 1 | 389 | -47.870% |
| 2026-09-28 | 111.97 | 111.97 | 110.60 | 110.60 | +14.493% | 2 | 388 | -47.116% |
| 2026-09-25 | 101.80 | 101.80 | 96.60 | 96.60 | -11.619% | 5 | 387 | -39.451% |
| 2026-09-24 | 121.44 | 121.44 | 109.30 | 109.30 | -1.532% | 6 | 384 | -46.487% |
| 2026-09-23 | 100.40 | 111.00 | 100.40 | 111.00 | +25.141% | 10 | 378 | -47.306% |
| 2026-09-22 | 91.47 | 91.47 | 88.70 | 88.70 | -4.315% | 41 | 365 | -34.059% |
| 2026-09-21 | 111.20 | 111.20 | 92.60 | 92.70 | -26.557% | 6 | 361 | -36.904% |
| 2026-09-18 | 136.72 | 136.72 | 126.22 | 126.22 | -10.228% | 73 | 323 | -53.660% |
| 2026-09-17 | 142.13 | 142.13 | 140.60 | 140.60 | -16.359% | 57 | 273 | -58.400% |
| 2026-09-15 | 164.00 | 172.32 | 164.00 | 168.10 | +11.082% | 10 | 267 | -65.205% |
| 2026-09-14 | 166.02 | 166.02 | 151.33 | 151.33 | +8.558% | 7 | 261 | -61.349% |
| 2026-09-11 | 141.35 | 141.35 | 136.70 | 139.40 | -16.826% | 14 | 254 | -58.042% |
| 2026-09-10 | 167.60 | 167.60 | 167.60 | 167.60 | +11.570% | 1 | 251 | -65.101% |
| 2026-09-09 | 153.88 | 153.88 | 150.22 | 150.22 | +18.939% | 6 | 252 | -61.064% |
| 2026-09-04 | 126.30 | 126.30 | 126.30 | 126.30 | -11.863% | 2 | 254 | -53.690% |
| 2026-09-02 | 156.51 | 157.00 | 143.30 | 143.30 | -12.140% | 7 | 247 | -59.184% |
| 2026-09-01 | 160.68 | 163.54 | 150.94 | 163.10 | +17.254% | 28 | 243 | -64.139% |
| 2026-08-31 | 144.13 | 145.06 | 139.10 | 139.10 | +1.607% | 25 | 242 | -57.951% |
| 2026-08-28 | 131.68 | 136.90 | 131.53 | 136.90 | +0.951% | 28 | 244 | -57.275% |
| 2026-08-27 | 145.38 | 145.38 | 135.61 | 135.61 | -13.071% | 16 | 240 | -56.869% |
| 2026-08-26 | 154.57 | 156.00 | 154.57 | 156.00 | -2.010% | 66 | 198 | -62.506% |
| 2026-08-25 | 158.90 | 159.20 | 158.90 | 159.20 | -3.940% | 9 | 189 | -63.260% |
| 2026-08-24 | 165.10 | 165.73 | 165.10 | 165.73 | +3.581% | 9 | 188 | -64.708% |
| 2026-08-21 | 164.77 | 164.77 | 160.00 | 160.00 | -7.834% | 30 | 171 | -63.444% |
| 2026-08-20 | 172.00 | 173.60 | 172.00 | 173.60 | +13.168% | 2 | 169 | -66.308% |
| 2026-08-19 | 153.40 | 153.40 | 153.40 | 153.40 | +0.722% | 2 | 167 | -61.871% |
| 2026-08-17 | 152.30 | 152.30 | 152.30 | 152.30 | +4.890% | 1 | 166 | -61.596% |
| 2026-08-14 | 145.30 | 145.30 | 145.20 | 145.20 | +1.114% | 2 | 166 | -59.718% |
| 2026-08-13 | 142.70 | 143.60 | 142.70 | 143.60 | -14.012% | 10 | 162 | -59.269% |
| 2026-08-11 | 167.00 | 167.00 | 167.00 | 167.00 | +5.463% | 1 | 161 | -64.976% |
| 2026-08-10 | 158.35 | 158.35 | 158.35 | 158.35 | -5.761% | 1 | 162 | -63.063% |
| 2026-08-04 | 196.00 | 196.00 | 168.03 | 168.03 | -18.602% | 64 | 166 | -65.191% |
| 2026-08-03 | 211.40 | 211.40 | 206.40 | 206.43 | -32.905% | 63 | 142 | -71.666% |
| 2026-07-30 | 306.84 | 307.67 | 306.84 | 307.67 | +13.952% | 2 | 143 | -80.989% |
| 2026-07-20 | 270.00 | 270.00 | 270.00 | 270.00 | -5.296% | 2 | 141 | -78.337% |
| 2026-06-30 | 282.30 | 285.10 | 281.10 | 285.10 | -20.845% | 9 | 140 | -79.484% |
| 2026-06-25 | 341.41 | 360.18 | 340.37 | 360.18 | +0.857% | 4 | 139 | -83.761% |
| 2026-06-24 | 357.09 | 357.12 | 357.09 | 357.12 | +21.189% | 2 | 139 | -83.622% |
| 2026-06-18 | 294.68 | 294.68 | 294.68 | 294.68 | -13.738% | 1 | 138 | -80.151% |
| 2026-06-17 | 341.61 | 341.61 | 341.61 | 341.61 | +18.697% | 1 | 138 | -82.878% |
| 2026-06-16 | 285.50 | 290.80 | 285.50 | 287.80 | +0.947% | 6 | 132 | -79.677% |
| 2026-06-15 | 281.80 | 285.10 | 278.60 | 285.10 | -32.729% | 9 | 123 | -79.484% |
| 2026-06-10 | 423.92 | 423.92 | 423.81 | 423.81 | +5.683% | 2 | 123 | -86.199% |
| 2026-06-09 | 353.75 | 401.02 | 353.75 | 401.02 | +15.668% | 10 | 123 | -85.415% |
| 2026-06-05 | 329.50 | 347.80 | 329.50 | 346.70 | +21.863% | 6 | 120 | -83.130% |
| 2026-06-04 | 284.80 | 284.80 | 284.50 | 284.50 | -1.236% | 2 | 119 | -79.441% |
| 2026-06-02 | 288.06 | 288.06 | 288.06 | 288.06 | +2.853% | 1 | 119 | -79.695% |
| 2026-06-01 | 289.63 | 289.63 | 280.07 | 280.07 | -2.710% | 111 | 10 | -79.116% |
| 2026-05-29 | 290.27 | 290.27 | 287.87 | 287.87 | 0.000% | 10 | 0 | -79.682% |