SPX261120P07725000
SPX Nov 20 2026 7725.00 Put
optionOPRA
EODOct 28, 2026
92.00USD-11.936%(-12.47)1,228Vol3,616OI
SPX261120P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 99.84 | 99.84 | 85.41 | 92.00 | -11.936% | 1,228 | 2,748 | 0.000% |
| 2026-10-27 | 110.68 | 111.56 | 99.38 | 104.47 | -17.021% | 122 | 2,727 | -11.936% |
| 2026-10-26 | 142.51 | 142.51 | 125.90 | 125.90 | -23.232% | 12 | 2,734 | -26.926% |
| 2026-10-23 | 166.60 | 166.60 | 146.62 | 164.00 | +3.640% | 38 | 2,716 | -43.902% |
| 2026-10-22 | 125.76 | 158.24 | 122.60 | 158.24 | +64.662% | 47 | 2,683 | -41.860% |
| 2026-10-21 | 102.30 | 111.95 | 90.60 | 96.10 | -15.479% | 462 | 2,544 | -4.266% |
| 2026-10-20 | 136.54 | 136.75 | 104.35 | 113.70 | -4.414% | 94 | 2,510 | -19.085% |
| 2026-10-19 | 121.30 | 126.52 | 109.70 | 118.95 | -22.860% | 234 | 2,475 | -22.657% |
| 2026-10-16 | 99.15 | 166.30 | 99.15 | 154.20 | +45.692% | 526 | 2,169 | -40.337% |
| 2026-10-15 | 140.90 | 140.90 | 104.10 | 105.84 | -12.817% | 292 | 2,141 | -13.076% |
| 2026-10-14 | 97.23 | 130.70 | 91.07 | 121.40 | +42.071% | 843 | 1,520 | -24.217% |
| 2026-10-13 | 89.10 | 93.00 | 85.45 | 85.45 | -2.309% | 644 | 1,176 | +7.665% |
| 2026-10-12 | 86.50 | 89.60 | 86.50 | 87.47 | -4.037% | 65 | 1,235 | +5.179% |
| 2026-10-09 | 97.83 | 97.83 | 91.10 | 91.15 | -18.906% | 10 | 1,234 | +0.933% |
| 2026-10-08 | 108.00 | 120.91 | 102.31 | 112.40 | +13.124% | 50 | 1,227 | -18.149% |
| 2026-10-07 | 107.22 | 111.48 | 99.13 | 99.36 | +5.635% | 11 | 1,226 | -7.407% |
| 2026-10-06 | 98.66 | 98.73 | 90.70 | 94.06 | -17.701% | 308 | 1,249 | -2.190% |
| 2026-10-05 | 131.35 | 131.35 | 108.39 | 114.29 | -15.026% | 34 | 1,251 | -19.503% |
| 2026-10-02 | 132.45 | 147.13 | 129.75 | 134.50 | -14.058% | 231 | 1,218 | -31.599% |
| 2026-10-01 | 160.33 | 162.71 | 156.50 | 156.50 | +5.309% | 121 | 1,074 | -41.214% |
| 2026-09-30 | 150.20 | 151.13 | 142.05 | 148.61 | -6.781% | 201 | 912 | -38.093% |
| 2026-09-29 | 159.02 | 161.70 | 156.66 | 159.42 | +2.607% | 90 | 881 | -42.291% |
| 2026-09-28 | 150.44 | 167.00 | 149.15 | 155.37 | +13.958% | 218 | 906 | -40.787% |
| 2026-09-25 | 144.00 | 147.77 | 135.60 | 136.34 | -11.081% | 191 | 906 | -32.522% |
| 2026-09-24 | 167.90 | 174.22 | 152.51 | 153.33 | +2.152% | 286 | 671 | -39.999% |
| 2026-09-23 | 141.17 | 152.50 | 141.17 | 150.10 | +18.844% | 9 | 670 | -38.708% |
| 2026-09-22 | 129.10 | 129.56 | 124.12 | 126.30 | -3.270% | 36 | 653 | -27.158% |
| 2026-09-21 | 153.90 | 154.00 | 130.57 | 130.57 | -31.369% | 38 | 696 | -29.540% |
| 2026-09-18 | 193.05 | 193.19 | 190.25 | 190.25 | +2.561% | 163 | 629 | -51.643% |
| 2026-09-17 | 185.50 | 185.50 | 185.50 | 185.50 | -23.093% | 1 | 629 | -50.404% |
| 2026-09-16 | 268.30 | 268.60 | 240.90 | 241.20 | +7.559% | 82 | 695 | -61.857% |
| 2026-09-15 | 224.25 | 224.25 | 224.25 | 224.25 | +11.957% | 3 | 698 | -58.974% |
| 2026-09-14 | 218.80 | 218.80 | 196.90 | 200.30 | -13.701% | 14 | 695 | -54.069% |
| 2026-09-10 | 232.02 | 233.90 | 230.40 | 232.10 | +13.998% | 13 | 699 | -60.362% |
| 2026-09-09 | 198.53 | 203.60 | 196.38 | 203.60 | +9.227% | 105 | 667 | -54.813% |
| 2026-09-08 | 178.94 | 186.40 | 178.94 | 186.40 | +11.085% | 13 | 664 | -50.644% |
| 2026-09-04 | 161.01 | 170.10 | 161.01 | 167.80 | +7.323% | 44 | 635 | -45.173% |
| 2026-09-03 | 175.30 | 175.30 | 156.35 | 156.35 | -19.103% | 66 | 628 | -41.158% |
| 2026-09-02 | 202.14 | 202.14 | 189.82 | 193.27 | -0.561% | 161 | 638 | -52.398% |
| 2026-09-01 | 207.64 | 209.28 | 194.36 | 194.36 | +6.733% | 42 | 645 | -52.665% |
| 2026-08-31 | 191.50 | 193.40 | 182.10 | 182.10 | +1.398% | 21 | 642 | -49.478% |
| 2026-08-28 | 164.60 | 181.27 | 161.42 | 179.59 | +0.380% | 74 | 617 | -48.772% |
| 2026-08-27 | 189.89 | 194.14 | 178.91 | 178.91 | -8.947% | 27 | 615 | -48.577% |
| 2026-08-26 | 201.81 | 201.81 | 196.49 | 196.49 | -4.104% | 6 | 613 | -53.178% |
| 2026-08-25 | 207.50 | 207.50 | 204.90 | 204.90 | -3.121% | 275 | 339 | -55.100% |
| 2026-08-24 | 216.63 | 216.63 | 208.20 | 211.50 | +2.273% | 34 | 320 | -56.501% |
| 2026-08-21 | 206.80 | 206.80 | 206.80 | 206.80 | -7.555% | 62 | 285 | -55.513% |
| 2026-08-20 | 203.98 | 223.70 | 203.98 | 223.70 | +16.602% | 108 | 249 | -58.873% |
| 2026-08-19 | 203.67 | 203.67 | 191.85 | 191.85 | -7.853% | 14 | 249 | -52.046% |
| 2026-08-18 | 210.20 | 210.20 | 208.20 | 208.20 | +15.047% | 2 | 245 | -55.812% |
| 2026-08-14 | 182.04 | 182.60 | 180.74 | 180.97 | +0.539% | 180 | 88 | -49.163% |
| 2026-08-13 | 185.07 | 185.07 | 180.00 | 180.00 | -14.081% | 22 | 88 | -48.889% |
| 2026-08-11 | 199.70 | 209.50 | 199.70 | 209.50 | 0.000% | 7 | 85 | -56.086% |
| 2026-08-07 | 209.50 | 209.50 | 209.50 | 209.50 | +0.566% | 14 | 78 | -56.086% |
| 2026-08-06 | 209.93 | 209.93 | 208.32 | 208.32 | +0.299% | 2 | 77 | -55.837% |
| 2026-08-05 | 214.50 | 214.50 | 207.70 | 207.70 | -0.384% | 20 | 65 | -55.705% |
| 2026-08-04 | 208.50 | 208.50 | 208.50 | 208.50 | -33.599% | 1 | 64 | -55.875% |
| 2026-07-31 | 314.00 | 314.00 | 314.00 | 314.00 | -24.410% | 3 | 61 | -70.701% |
| 2026-06-23 | 416.90 | 422.40 | 415.40 | 415.40 | -9.950% | 13 | 63 | -77.853% |
| 2026-06-09 | 461.30 | 461.30 | 461.30 | 461.30 | +36.621% | 2 | 61 | -80.056% |
| 2026-06-04 | 339.95 | 339.95 | 337.65 | 337.65 | -3.016% | 9 | 52 | -72.753% |
| 2026-05-28 | 355.20 | 355.20 | 348.09 | 348.15 | -32.232% | 51 | 2 | -73.575% |
| 2026-05-01 | 513.74 | 513.74 | 513.74 | 513.74 | -11.087% | 1 | 2 | -82.092% |
| 2026-04-24 | 577.80 | 577.80 | 577.80 | 577.80 | -27.856% | 1 | 2 | -84.078% |
| 2026-01-21 | 800.90 | 800.90 | 800.90 | 800.90 | 0.000% | 1 | 1 | -88.513% |