SPX261120P07600000
SPX Nov 20 2026 7600.00 Put
optionOPRA
EODOct 28, 2026
64.00USD-0.929%(-0.60)1,612Vol20,070OI
SPX261120P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 59.95 | 65.50 | 47.93 | 64.00 | -0.929% | 1,612 | 18,972 | 0.000% |
| 2026-10-27 | 72.40 | 79.00 | 62.50 | 64.60 | -22.635% | 2,765 | 19,593 | -0.929% |
| 2026-10-26 | 93.52 | 93.86 | 74.20 | 83.50 | -22.707% | 2,661 | 19,282 | -23.353% |
| 2026-10-23 | 115.68 | 121.00 | 97.53 | 108.03 | +12.332% | 740 | 19,309 | -40.757% |
| 2026-10-22 | 84.50 | 109.64 | 79.90 | 96.17 | +59.486% | 1,721 | 20,419 | -33.451% |
| 2026-10-21 | 66.90 | 75.00 | 58.80 | 60.30 | -11.894% | 1,534 | 20,400 | +6.136% |
| 2026-10-20 | 95.00 | 95.00 | 68.34 | 68.44 | -17.042% | 3,348 | 18,959 | -6.487% |
| 2026-10-19 | 85.00 | 88.80 | 73.72 | 82.50 | -21.518% | 693 | 18,920 | -22.424% |
| 2026-10-16 | 65.82 | 122.90 | 65.50 | 105.12 | +45.798% | 5,330 | 18,777 | -39.117% |
| 2026-10-15 | 94.96 | 101.07 | 68.85 | 72.10 | -14.238% | 3,786 | 18,725 | -11.234% |
| 2026-10-14 | 66.00 | 92.05 | 63.10 | 84.07 | +43.147% | 3,220 | 17,094 | -23.873% |
| 2026-10-13 | 59.61 | 63.83 | 58.15 | 58.73 | -1.789% | 1,102 | 16,457 | +8.973% |
| 2026-10-12 | 59.80 | 61.82 | 58.18 | 59.80 | -3.704% | 2,200 | 16,597 | +7.023% |
| 2026-10-09 | 69.20 | 70.38 | 61.77 | 62.10 | -18.557% | 501 | 16,625 | +3.060% |
| 2026-10-08 | 75.30 | 91.12 | 69.32 | 76.25 | +10.347% | 697 | 16,485 | -16.066% |
| 2026-10-07 | 77.62 | 80.17 | 68.33 | 69.10 | +7.298% | 2,088 | 16,529 | -7.381% |
| 2026-10-06 | 70.31 | 70.31 | 62.61 | 64.40 | -19.560% | 2,908 | 14,858 | -0.621% |
| 2026-10-05 | 89.80 | 90.73 | 75.70 | 80.06 | -15.128% | 1,395 | 14,407 | -20.060% |
| 2026-10-02 | 98.08 | 103.36 | 90.71 | 94.33 | -18.470% | 1,623 | 14,097 | -32.153% |
| 2026-10-01 | 116.00 | 140.00 | 115.28 | 115.70 | -3.245% | 3,266 | 14,733 | -44.685% |
| 2026-09-30 | 107.10 | 124.16 | 100.85 | 119.58 | +2.997% | 3,320 | 10,710 | -46.479% |
| 2026-09-29 | 114.20 | 124.53 | 112.40 | 116.10 | +1.486% | 247 | 10,752 | -44.875% |
| 2026-09-28 | 108.05 | 118.50 | 102.30 | 114.40 | +18.353% | 193 | 10,722 | -44.056% |
| 2026-09-25 | 104.30 | 114.10 | 94.85 | 96.66 | -17.455% | 169 | 10,586 | -33.789% |
| 2026-09-24 | 124.34 | 129.00 | 108.37 | 117.10 | +2.990% | 1,466 | 12,100 | -45.346% |
| 2026-09-23 | 93.70 | 114.12 | 93.70 | 113.70 | +23.332% | 216 | 11,960 | -43.712% |
| 2026-09-22 | 94.00 | 94.20 | 89.19 | 92.19 | -5.436% | 1,319 | 11,751 | -30.578% |
| 2026-09-21 | 107.39 | 107.39 | 95.74 | 97.49 | -26.941% | 271 | 11,618 | -34.352% |
| 2026-09-18 | 141.20 | 147.41 | 133.44 | 133.44 | -4.563% | 15 | 11,509 | -52.038% |
| 2026-09-17 | 138.95 | 149.30 | 138.05 | 139.82 | -23.717% | 370 | 11,565 | -54.227% |
| 2026-09-16 | 158.70 | 200.00 | 150.00 | 183.29 | +7.805% | 2,408 | 9,472 | -65.083% |
| 2026-09-15 | 162.72 | 176.96 | 162.72 | 170.02 | +9.797% | 516 | 9,561 | -62.357% |
| 2026-09-14 | 161.24 | 170.00 | 150.81 | 154.85 | +7.699% | 98 | 9,535 | -58.670% |
| 2026-09-11 | 148.25 | 148.25 | 138.55 | 143.78 | -19.891% | 194 | 9,647 | -55.488% |
| 2026-09-10 | 178.31 | 184.76 | 170.29 | 179.48 | +14.823% | 2,338 | 8,778 | -64.341% |
| 2026-09-09 | 151.75 | 162.70 | 149.31 | 156.31 | +9.079% | 1,483 | 8,738 | -59.056% |
| 2026-09-08 | 133.72 | 143.30 | 133.72 | 143.30 | +9.598% | 178 | 8,812 | -55.338% |
| 2026-09-04 | 120.15 | 130.75 | 120.15 | 130.75 | +9.515% | 1,596 | 7,437 | -51.052% |
| 2026-09-03 | 132.95 | 134.72 | 118.90 | 119.39 | -19.091% | 238 | 7,585 | -46.394% |
| 2026-09-02 | 161.62 | 161.62 | 145.96 | 147.56 | -10.515% | 236 | 7,650 | -56.628% |
| 2026-09-01 | 161.75 | 167.30 | 149.96 | 164.90 | +19.294% | 867 | 7,613 | -61.189% |
| 2026-08-31 | 149.36 | 151.50 | 138.23 | 138.23 | -0.590% | 140 | 7,608 | -53.700% |
| 2026-08-28 | 133.63 | 142.30 | 124.49 | 139.05 | +0.761% | 222 | 7,628 | -53.973% |
| 2026-08-27 | 149.90 | 149.90 | 134.70 | 138.00 | -11.950% | 518 | 6,781 | -53.623% |
| 2026-08-26 | 162.22 | 162.22 | 153.30 | 156.73 | -1.675% | 454 | 5,975 | -59.165% |
| 2026-08-25 | 161.81 | 165.83 | 158.60 | 159.40 | -5.513% | 617 | 5,436 | -59.849% |
| 2026-08-24 | 170.60 | 175.50 | 164.10 | 168.70 | +3.263% | 252 | 5,395 | -62.063% |
| 2026-08-21 | 167.69 | 169.32 | 159.56 | 163.37 | -8.002% | 1,171 | 4,580 | -60.825% |
| 2026-08-20 | 171.09 | 179.70 | 162.00 | 177.58 | +14.236% | 720 | 4,179 | -63.960% |
| 2026-08-19 | 158.23 | 161.32 | 151.90 | 155.45 | -8.451% | 91 | 4,234 | -58.829% |
| 2026-08-18 | 166.60 | 169.97 | 165.00 | 169.80 | +8.867% | 128 | 4,320 | -62.309% |
| 2026-08-17 | 146.60 | 156.00 | 146.60 | 155.97 | +7.115% | 410 | 4,080 | -58.966% |
| 2026-08-14 | 141.44 | 149.38 | 141.44 | 145.61 | +0.546% | 370 | 3,866 | -56.047% |
| 2026-08-13 | 148.35 | 148.35 | 143.38 | 144.82 | -7.963% | 205 | 3,968 | -55.807% |
| 2026-08-12 | 156.66 | 161.34 | 154.98 | 157.35 | -7.496% | 739 | 3,626 | -59.326% |
| 2026-08-11 | 163.80 | 170.30 | 163.10 | 170.10 | +4.202% | 140 | 3,698 | -62.375% |
| 2026-08-10 | 159.10 | 163.89 | 158.20 | 163.24 | -0.159% | 387 | 3,368 | -60.794% |
| 2026-08-07 | 169.63 | 173.19 | 163.50 | 163.50 | -5.404% | 99 | 3,312 | -60.856% |
| 2026-08-06 | 172.34 | 179.33 | 171.98 | 172.84 | +1.790% | 230 | 3,060 | -62.972% |
| 2026-08-05 | 167.34 | 174.10 | 167.20 | 169.80 | -3.424% | 731 | 2,687 | -62.309% |
| 2026-08-04 | 198.00 | 199.21 | 170.00 | 175.82 | -16.048% | 1,026 | 1,811 | -63.599% |
| 2026-08-03 | 217.88 | 217.88 | 209.43 | 209.43 | -18.405% | 171 | 1,750 | -69.441% |
| 2026-07-31 | 286.18 | 286.18 | 248.63 | 256.67 | -9.779% | 176 | 1,666 | -75.065% |
| 2026-07-30 | 313.81 | 323.97 | 284.49 | 284.49 | -6.553% | 200 | 1,866 | -77.504% |
| 2026-07-27 | 310.43 | 310.43 | 304.44 | 304.44 | -2.645% | 3 | 1,814 | -78.978% |
| 2026-07-24 | 290.24 | 312.71 | 284.79 | 312.71 | -4.174% | 62 | 1,804 | -79.534% |
| 2026-07-23 | 324.29 | 326.33 | 310.87 | 326.33 | +25.753% | 6 | 1,807 | -80.388% |
| 2026-07-22 | 260.10 | 260.10 | 259.50 | 259.50 | -7.664% | 85 | 1,825 | -75.337% |
| 2026-07-21 | 281.04 | 281.04 | 281.04 | 281.04 | -4.320% | 202 | 1,719 | -77.227% |
| 2026-07-20 | 280.02 | 293.73 | 276.56 | 293.73 | +0.976% | 460 | 1,744 | -78.211% |
| 2026-07-17 | 311.12 | 311.12 | 290.89 | 290.89 | +15.373% | 3 | 1,745 | -77.999% |
| 2026-07-16 | 252.13 | 252.13 | 252.13 | 252.13 | +1.087% | 1 | 1,538 | -74.616% |
| 2026-07-15 | 250.20 | 250.20 | 249.42 | 249.42 | -3.025% | 2 | 1,537 | -74.340% |
| 2026-07-14 | 257.20 | 257.20 | 257.20 | 257.20 | -4.941% | 1 | 1,537 | -75.117% |
| 2026-07-13 | 260.98 | 271.24 | 260.98 | 270.57 | +10.252% | 16 | 1,478 | -76.346% |
| 2026-07-10 | 256.21 | 256.21 | 244.82 | 245.41 | -9.620% | 254 | 1,306 | -73.921% |
| 2026-07-09 | 271.53 | 271.53 | 271.53 | 271.53 | -6.379% | 25 | 1,281 | -76.430% |
| 2026-07-08 | 295.33 | 299.23 | 290.03 | 290.03 | +7.347% | 181 | 1,106 | -77.933% |
| 2026-07-07 | 270.18 | 270.18 | 270.18 | 270.18 | +0.641% | 1 | 1,105 | -76.312% |
| 2026-07-02 | 268.67 | 268.67 | 268.46 | 268.46 | -6.329% | 50 | 1,155 | -76.160% |
| 2026-07-01 | 301.80 | 301.80 | 286.60 | 286.60 | -1.512% | 61 | 1,136 | -77.669% |
| 2026-06-30 | 303.13 | 303.13 | 283.40 | 291.00 | -12.932% | 49 | 1,096 | -78.007% |
| 2026-06-29 | 334.22 | 334.22 | 334.22 | 334.22 | -8.845% | 3 | 1,099 | -80.851% |
| 2026-06-24 | 351.53 | 366.65 | 332.01 | 366.65 | +2.937% | 58 | 1,047 | -82.545% |
| 2026-06-23 | 346.55 | 358.03 | 346.55 | 356.19 | +14.848% | 31 | 1,040 | -82.032% |
| 2026-06-22 | 310.64 | 316.20 | 310.14 | 310.14 | +2.154% | 194 | 1,017 | -79.364% |
| 2026-06-18 | 298.53 | 303.60 | 298.53 | 303.60 | -11.788% | 10 | 1,017 | -78.920% |
| 2026-06-17 | 298.10 | 344.17 | 298.10 | 344.17 | +16.985% | 44 | 996 | -81.405% |
| 2026-06-16 | 290.60 | 295.60 | 290.60 | 294.20 | +1.870% | 353 | 561 | -78.246% |
| 2026-06-15 | 295.30 | 295.30 | 282.10 | 288.80 | -32.632% | 86 | 476 | -77.839% |
| 2026-06-10 | 421.29 | 428.69 | 418.90 | 428.69 | +0.246% | 33 | 448 | -85.071% |
| 2026-06-09 | 339.58 | 451.75 | 339.58 | 427.64 | +18.155% | 88 | 428 | -85.034% |
| 2026-06-08 | 350.86 | 366.76 | 335.70 | 361.93 | -2.989% | 61 | 459 | -82.317% |
| 2026-06-05 | 325.60 | 380.21 | 319.32 | 373.08 | +29.735% | 42 | 487 | -82.846% |
| 2026-06-04 | 292.14 | 292.14 | 287.57 | 287.57 | -2.878% | 78 | 456 | -77.745% |
| 2026-06-03 | 296.09 | 296.09 | 296.09 | 296.09 | +3.571% | 1 | 455 | -78.385% |
| 2026-06-02 | 285.72 | 285.88 | 285.72 | 285.88 | -0.812% | 412 | 272 | -77.613% |
| 2026-06-01 | 292.60 | 292.60 | 283.42 | 288.22 | -2.530% | 14 | 267 | -77.795% |
| 2026-05-29 | 296.49 | 296.84 | 295.70 | 295.70 | -1.891% | 3 | 266 | -78.356% |
| 2026-05-28 | 305.90 | 307.56 | 301.40 | 301.40 | -5.603% | 50 | 218 | -78.766% |
| 2026-05-27 | 326.70 | 326.70 | 319.29 | 319.29 | -1.051% | 26 | 192 | -79.956% |
| 2026-05-26 | 320.80 | 322.68 | 320.80 | 322.68 | -6.015% | 12 | 180 | -80.166% |
| 2026-05-22 | 340.30 | 344.05 | 333.72 | 343.33 | -6.353% | 64 | 140 | -81.359% |
| 2026-05-20 | 370.74 | 371.45 | 366.62 | 366.62 | -9.187% | 45 | 140 | -82.543% |
| 2026-05-19 | 403.06 | 403.71 | 403.06 | 403.71 | +4.087% | 8 | 136 | -84.147% |
| 2026-05-18 | 379.12 | 387.86 | 379.12 | 387.86 | -1.969% | 2 | 137 | -83.499% |
| 2026-05-15 | 395.65 | 395.65 | 395.65 | 395.65 | +11.778% | 25 | 117 | -83.824% |
| 2026-05-14 | 353.96 | 353.96 | 353.96 | 353.96 | -5.023% | 1 | 117 | -81.919% |
| 2026-05-13 | 372.68 | 372.68 | 372.68 | 372.68 | -3.230% | 1 | 118 | -82.827% |
| 2026-05-11 | 384.97 | 385.14 | 384.82 | 385.12 | -2.693% | 50 | 80 | -83.382% |
| 2026-05-08 | 395.78 | 395.78 | 395.78 | 395.78 | -13.394% | 1 | 80 | -83.829% |
| 2026-05-01 | 456.99 | 456.99 | 456.99 | 456.99 | -8.565% | 1 | 81 | -85.995% |
| 2026-04-27 | 500.48 | 500.48 | 499.80 | 499.80 | -1.537% | 10 | 81 | -87.195% |
| 2026-04-24 | 526.13 | 526.13 | 507.60 | 507.60 | -2.671% | 20 | 80 | -87.392% |
| 2026-04-22 | 521.53 | 521.53 | 521.53 | 521.53 | -2.385% | 1 | 70 | -87.728% |
| 2026-04-20 | 534.27 | 534.27 | 534.27 | 534.27 | -41.287% | 10 | 69 | -88.021% |
| 2026-03-25 | 909.97 | 909.97 | 909.97 | 909.97 | +22.188% | 1 | 59 | -92.967% |
| 2026-03-05 | 744.73 | 744.73 | 744.73 | 744.73 | +1.653% | 2 | 59 | -91.406% |
| 2026-03-03 | 732.62 | 732.62 | 732.62 | 732.62 | +12.306% | 2 | 61 | -91.264% |
| 2026-02-03 | 652.34 | 652.34 | 652.34 | 652.34 | +2.753% | 1 | 59 | -90.189% |
| 2026-01-28 | 634.86 | 634.86 | 634.86 | 634.86 | -1.488% | 2 | 59 | -89.919% |
| 2026-01-12 | 644.45 | 644.45 | 644.45 | 644.45 | -3.622% | 1 | 59 | -90.069% |
| 2026-01-08 | 668.53 | 668.85 | 668.53 | 668.67 | -7.659% | 22 | 59 | -90.429% |
| 2025-12-19 | 719.22 | 724.33 | 719.22 | 724.13 | +4.423% | 8 | 48 | -91.162% |
| 2025-12-05 | 691.60 | 693.46 | 691.58 | 693.46 | -5.403% | 80 | 44 | -90.771% |
| 2025-11-28 | 733.07 | 733.07 | 733.07 | 733.07 | -16.174% | 1 | 4 | -91.270% |
| 2025-11-18 | 874.51 | 874.51 | 874.51 | 874.51 | +7.854% | 1 | 3 | -92.682% |
| 2025-11-13 | 810.83 | 810.83 | 810.83 | 810.83 | -6.310% | 1 | 2 | -92.107% |
| 2025-11-07 | 865.44 | 865.44 | 865.44 | 865.44 | 0.000% | 1 | 1 | -92.605% |