SPX261120P07625000
SPX Nov 20 2026 7625.00 Put
optionOPRA
EODOct 28, 2026
60.05USD-12.971%(-8.95)22Vol2,232OI
SPX261120P07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 65.36 | 66.40 | 54.69 | 60.05 | -12.971% | 22 | 2,230 | 0.000% |
| 2026-10-27 | 78.15 | 86.00 | 68.92 | 69.00 | -23.588% | 109 | 2,321 | -12.971% |
| 2026-10-26 | 99.80 | 99.80 | 82.01 | 90.30 | -24.618% | 111 | 2,297 | -33.499% |
| 2026-10-23 | 125.10 | 126.00 | 107.15 | 119.79 | +12.903% | 88 | 2,247 | -49.871% |
| 2026-10-22 | 88.32 | 116.98 | 88.32 | 106.10 | +63.482% | 34 | 2,257 | -43.402% |
| 2026-10-21 | 72.60 | 72.60 | 64.90 | 64.90 | -16.901% | 110 | 2,184 | -7.473% |
| 2026-10-20 | 99.95 | 101.15 | 75.53 | 78.10 | -15.044% | 95 | 2,167 | -23.111% |
| 2026-10-19 | 89.64 | 95.29 | 81.95 | 91.93 | -21.293% | 107 | 2,262 | -34.679% |
| 2026-10-16 | 77.93 | 127.48 | 77.93 | 116.80 | +54.681% | 678 | 1,908 | -48.587% |
| 2026-10-15 | 103.00 | 107.47 | 75.09 | 75.51 | -22.082% | 90 | 1,892 | -20.474% |
| 2026-10-14 | 70.70 | 96.91 | 70.70 | 96.91 | +47.459% | 15 | 1,904 | -38.035% |
| 2026-10-13 | 64.45 | 67.12 | 64.45 | 65.72 | +0.798% | 3 | 1,903 | -8.628% |
| 2026-10-12 | 65.17 | 66.03 | 65.17 | 65.20 | -6.254% | 12 | 1,913 | -7.899% |
| 2026-10-09 | 76.06 | 76.06 | 69.20 | 69.55 | -16.063% | 12 | 1,907 | -13.659% |
| 2026-10-08 | 79.20 | 88.29 | 77.22 | 82.86 | +12.582% | 16 | 1,903 | -27.528% |
| 2026-10-07 | 85.00 | 85.70 | 73.60 | 73.60 | +7.602% | 3 | 1,903 | -18.410% |
| 2026-10-06 | 74.78 | 74.78 | 67.68 | 68.40 | -16.053% | 350 | 1,920 | -12.208% |
| 2026-10-05 | 90.23 | 90.23 | 81.48 | 81.48 | -23.001% | 34 | 2,087 | -26.301% |
| 2026-10-02 | 101.69 | 106.10 | 101.69 | 105.82 | -15.479% | 37 | 2,113 | -43.253% |
| 2026-10-01 | 126.45 | 147.84 | 123.88 | 125.20 | -0.714% | 222 | 2,097 | -52.037% |
| 2026-09-30 | 108.44 | 126.82 | 108.44 | 126.10 | +3.217% | 181 | 1,876 | -52.379% |
| 2026-09-29 | 123.43 | 123.80 | 122.17 | 122.17 | +2.192% | 7 | 1,873 | -50.847% |
| 2026-09-28 | 115.39 | 128.62 | 109.79 | 119.55 | +13.242% | 281 | 1,982 | -49.770% |
| 2026-09-25 | 119.37 | 119.37 | 105.44 | 105.57 | -10.557% | 109 | 1,913 | -43.118% |
| 2026-09-24 | 129.41 | 135.92 | 118.03 | 118.03 | +1.838% | 18 | 1,981 | -49.123% |
| 2026-09-23 | 109.70 | 120.40 | 109.70 | 115.90 | +21.616% | 32 | 1,976 | -48.188% |
| 2026-09-22 | 100.30 | 100.38 | 95.30 | 95.30 | -7.940% | 46 | 1,979 | -36.988% |
| 2026-09-21 | 120.94 | 120.94 | 100.80 | 103.52 | -26.929% | 39 | 1,978 | -41.992% |
| 2026-09-18 | 150.83 | 153.67 | 141.67 | 141.67 | -3.297% | 22 | 1,965 | -57.613% |
| 2026-09-17 | 152.00 | 157.62 | 146.50 | 146.50 | -12.144% | 209 | 2,049 | -59.010% |
| 2026-09-16 | 166.30 | 166.75 | 164.30 | 166.75 | -8.364% | 6 | 2,053 | -63.988% |
| 2026-09-15 | 181.59 | 184.10 | 179.10 | 181.97 | +13.292% | 91 | 1,997 | -67.000% |
| 2026-09-14 | 178.48 | 178.48 | 155.40 | 160.62 | +6.937% | 587 | 1,554 | -62.614% |
| 2026-09-11 | 155.87 | 155.87 | 148.30 | 150.20 | -20.191% | 53 | 1,500 | -60.020% |
| 2026-09-10 | 181.11 | 190.19 | 180.27 | 188.20 | +16.894% | 231 | 1,569 | -68.092% |
| 2026-09-09 | 159.96 | 164.25 | 158.10 | 161.00 | +9.666% | 12 | 1,563 | -62.702% |
| 2026-09-08 | 138.00 | 146.96 | 138.00 | 146.81 | +7.925% | 357 | 1,323 | -59.097% |
| 2026-09-04 | 136.03 | 136.03 | 136.03 | 136.03 | +5.229% | 10 | 1,333 | -55.855% |
| 2026-09-03 | 139.55 | 139.55 | 128.66 | 129.27 | -17.536% | 31 | 1,338 | -53.547% |
| 2026-09-02 | 153.14 | 156.76 | 153.14 | 156.76 | -10.678% | 182 | 1,388 | -61.693% |
| 2026-09-01 | 169.89 | 175.50 | 159.36 | 175.50 | +19.518% | 45 | 1,388 | -65.783% |
| 2026-08-31 | 157.45 | 157.45 | 146.84 | 146.84 | +0.417% | 87 | 1,355 | -59.105% |
| 2026-08-28 | 142.82 | 146.80 | 132.20 | 146.23 | +0.834% | 258 | 1,490 | -58.935% |
| 2026-08-27 | 147.07 | 149.10 | 145.02 | 145.02 | -9.942% | 22 | 1,476 | -58.592% |
| 2026-08-26 | 166.90 | 166.90 | 161.03 | 161.03 | -4.575% | 32 | 1,468 | -62.709% |
| 2026-08-25 | 167.91 | 171.85 | 167.91 | 168.75 | -4.871% | 18 | 1,468 | -64.415% |
| 2026-08-24 | 177.63 | 181.12 | 173.11 | 177.39 | +3.585% | 148 | 1,376 | -66.148% |
| 2026-08-21 | 178.14 | 178.14 | 167.65 | 171.25 | -7.582% | 247 | 1,174 | -64.934% |
| 2026-08-20 | 172.59 | 185.30 | 165.16 | 185.30 | +14.010% | 21 | 1,163 | -67.593% |
| 2026-08-19 | 160.57 | 162.53 | 160.57 | 162.53 | -7.910% | 152 | 1,018 | -63.053% |
| 2026-08-18 | 176.16 | 176.49 | 176.16 | 176.49 | +14.448% | 19 | 1,000 | -65.975% |
| 2026-08-14 | 154.02 | 154.21 | 154.02 | 154.21 | -0.310% | 746 | 582 | -61.060% |
| 2026-08-13 | 151.90 | 156.71 | 150.17 | 154.69 | -4.489% | 299 | 649 | -61.180% |
| 2026-08-12 | 161.96 | 161.96 | 161.96 | 161.96 | -7.451% | 2 | 649 | -62.923% |
| 2026-08-11 | 175.00 | 175.00 | 175.00 | 175.00 | +3.410% | 8 | 649 | -65.686% |
| 2026-08-10 | 164.77 | 169.23 | 164.77 | 169.23 | -8.672% | 4 | 647 | -64.516% |
| 2026-08-06 | 183.90 | 185.30 | 183.90 | 185.30 | +5.380% | 25 | 650 | -67.593% |
| 2026-08-05 | 175.84 | 175.84 | 175.80 | 175.84 | -0.935% | 33 | 618 | -65.850% |
| 2026-08-04 | 198.86 | 198.86 | 177.50 | 177.50 | -20.546% | 362 | 475 | -66.169% |
| 2026-08-03 | 223.40 | 223.40 | 223.40 | 223.40 | -27.151% | 1 | 475 | -73.120% |
| 2026-07-29 | 321.12 | 321.12 | 306.62 | 306.66 | +3.735% | 4 | 476 | -80.418% |
| 2026-07-28 | 295.62 | 295.62 | 295.62 | 295.62 | +5.462% | 2 | 474 | -79.687% |
| 2026-07-22 | 280.31 | 280.31 | 280.31 | 280.31 | +1.820% | 3 | 474 | -78.577% |
| 2026-07-21 | 275.30 | 275.30 | 275.30 | 275.30 | -9.214% | 1 | 474 | -78.187% |
| 2026-07-17 | 304.49 | 304.49 | 303.24 | 303.24 | +9.679% | 2 | 473 | -80.197% |
| 2026-07-16 | 276.48 | 276.48 | 276.48 | 276.48 | +2.700% | 7 | 476 | -78.281% |
| 2026-07-14 | 272.01 | 272.01 | 269.21 | 269.21 | -9.448% | 150 | 426 | -77.694% |
| 2026-06-30 | 297.30 | 297.30 | 297.30 | 297.30 | -22.079% | 100 | 349 | -79.802% |
| 2026-06-24 | 381.22 | 381.54 | 381.22 | 381.54 | +23.957% | 2 | 349 | -84.261% |
| 2026-06-17 | 307.80 | 307.80 | 307.80 | 307.80 | +2.395% | 1 | 348 | -80.491% |
| 2026-06-16 | 298.40 | 300.60 | 298.40 | 300.60 | +3.086% | 203 | 146 | -80.023% |
| 2026-06-15 | 291.30 | 291.60 | 291.30 | 291.60 | -18.745% | 2 | 144 | -79.407% |
| 2026-06-09 | 346.67 | 358.87 | 346.67 | 358.87 | -6.055% | 40 | 69 | -83.267% |
| 2026-06-05 | 343.50 | 382.00 | 343.50 | 382.00 | +26.927% | 2 | 70 | -84.280% |
| 2026-06-04 | 300.96 | 300.96 | 300.96 | 300.96 | +1.333% | 9 | 79 | -80.047% |
| 2026-06-01 | 299.20 | 299.20 | 297.00 | 297.00 | -1.145% | 6 | 75 | -79.781% |
| 2026-05-29 | 305.10 | 311.00 | 300.44 | 300.44 | -4.592% | 34 | 72 | -80.013% |
| 2026-05-28 | 335.00 | 335.00 | 314.90 | 314.90 | -6.475% | 51 | 27 | -80.930% |
| 2026-05-27 | 336.50 | 336.70 | 336.50 | 336.70 | +0.718% | 3 | 24 | -82.165% |
| 2026-05-26 | 331.30 | 334.40 | 331.30 | 334.30 | -4.782% | 6 | 20 | -82.037% |
| 2026-05-22 | 351.00 | 351.09 | 351.00 | 351.09 | -11.941% | 8 | 15 | -82.896% |
| 2026-05-18 | 398.70 | 398.70 | 398.70 | 398.70 | +9.684% | 1 | 16 | -84.939% |
| 2026-05-14 | 367.41 | 369.03 | 363.50 | 363.50 | -9.487% | 3 | 15 | -83.480% |
| 2026-05-11 | 397.97 | 402.59 | 397.97 | 401.60 | -5.635% | 4 | 13 | -85.047% |
| 2026-05-06 | 425.58 | 425.58 | 425.58 | 425.58 | -17.089% | 2 | 12 | -85.890% |
| 2026-04-27 | 513.62 | 513.64 | 513.30 | 513.30 | -29.206% | 9 | 12 | -88.301% |
| 2026-04-10 | 725.06 | 725.06 | 725.06 | 725.06 | -23.653% | 1 | 3 | -91.718% |
| 2026-03-24 | 949.69 | 949.69 | 949.69 | 949.69 | +24.623% | 2 | 3 | -93.677% |
| 2026-03-05 | 762.05 | 762.05 | 762.05 | 762.05 | +1.635% | 1 | 3 | -92.120% |
| 2026-03-03 | 749.79 | 749.79 | 749.79 | 749.79 | +15.390% | 1 | 3 | -91.991% |
| 2026-02-10 | 649.79 | 649.79 | 649.79 | 649.79 | -0.055% | 1 | 3 | -90.759% |
| 2026-01-26 | 650.15 | 650.15 | 650.15 | 650.15 | -4.989% | 2 | 2 | -90.764% |
| 2026-01-06 | 684.73 | 684.73 | 684.29 | 684.29 | 0.000% | 2 | 1 | -91.224% |