SPX261120P07825000
SPX Nov 20 2026 7825.00 Put
optionOPRA
EODOct 28, 2026
139.82USD-8.971%(-13.78)5Vol2,114OI
SPX261120P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 139.82 | 139.82 | 139.82 | 139.82 | -8.971% | 5 | 2,109 | 0.000% |
| 2026-10-27 | 173.90 | 176.30 | 151.60 | 153.60 | -14.714% | 11 | 2,114 | -8.971% |
| 2026-10-26 | 179.48 | 180.10 | 167.14 | 180.10 | -13.791% | 4 | 2,113 | -22.365% |
| 2026-10-23 | 208.91 | 208.91 | 208.91 | 208.91 | -1.201% | 1 | 2,113 | -33.072% |
| 2026-10-22 | 174.50 | 214.52 | 174.50 | 211.45 | +57.857% | 7 | 2,116 | -33.876% |
| 2026-10-21 | 151.50 | 151.50 | 133.95 | 133.95 | -18.562% | 402 | 2,118 | +4.382% |
| 2026-10-20 | 184.70 | 184.70 | 148.73 | 164.48 | -20.260% | 22 | 2,120 | -14.993% |
| 2026-10-16 | 146.70 | 206.27 | 144.45 | 206.27 | +25.698% | 8 | 2,120 | -32.215% |
| 2026-10-15 | 164.10 | 164.10 | 164.10 | 164.10 | -1.264% | 2 | 2,114 | -14.796% |
| 2026-10-14 | 144.47 | 171.59 | 144.47 | 166.20 | +39.687% | 56 | 2,120 | -15.872% |
| 2026-10-13 | 128.83 | 129.45 | 118.96 | 118.98 | -2.026% | 60 | 2,092 | +17.516% |
| 2026-10-12 | 120.10 | 121.70 | 118.10 | 121.44 | -1.954% | 20 | 2,085 | +15.135% |
| 2026-10-09 | 124.47 | 125.05 | 121.50 | 123.86 | -21.013% | 111 | 2,060 | +12.886% |
| 2026-10-08 | 142.94 | 168.84 | 142.42 | 156.81 | +15.352% | 33 | 2,082 | -10.835% |
| 2026-10-07 | 151.68 | 153.00 | 134.60 | 135.94 | +6.236% | 103 | 2,101 | +2.854% |
| 2026-10-06 | 129.33 | 131.36 | 124.28 | 127.96 | -16.676% | 1,225 | 1,290 | +9.269% |
| 2026-10-05 | 171.20 | 171.90 | 151.54 | 153.57 | -13.482% | 49 | 1,304 | -8.954% |
| 2026-10-02 | 175.94 | 182.00 | 175.94 | 177.50 | -16.036% | 127 | 1,253 | -21.228% |
| 2026-10-01 | 245.54 | 245.54 | 209.90 | 211.40 | +5.785% | 132 | 1,244 | -33.860% |
| 2026-09-30 | 199.84 | 199.84 | 199.84 | 199.84 | -4.488% | 9 | 1,253 | -30.034% |
| 2026-09-29 | 209.23 | 209.23 | 209.23 | 209.23 | +18.056% | 1 | 1,253 | -33.174% |
| 2026-09-25 | 186.73 | 186.92 | 177.23 | 177.23 | -13.050% | 144 | 1,144 | -21.108% |
| 2026-09-24 | 213.33 | 213.33 | 203.80 | 203.83 | +4.027% | 12 | 1,155 | -31.404% |
| 2026-09-23 | 174.25 | 195.94 | 174.25 | 195.94 | +19.841% | 74 | 1,091 | -28.641% |
| 2026-09-22 | 163.14 | 167.80 | 163.00 | 163.50 | -4.330% | 23 | 1,085 | -14.483% |
| 2026-09-21 | 177.37 | 177.37 | 168.70 | 170.90 | -29.392% | 41 | 1,063 | -18.186% |
| 2026-09-18 | 243.43 | 243.43 | 242.04 | 242.04 | -5.172% | 2 | 1,061 | -42.233% |
| 2026-09-16 | 256.29 | 264.54 | 254.67 | 255.24 | +10.126% | 77 | 1,006 | -45.220% |
| 2026-09-11 | 236.03 | 236.72 | 231.77 | 231.77 | -16.988% | 100 | 1,006 | -39.673% |
| 2026-09-10 | 279.20 | 279.20 | 279.20 | 279.20 | +32.555% | 13 | 993 | -49.921% |
| 2026-09-04 | 196.70 | 210.65 | 196.70 | 210.63 | -10.424% | 110 | 983 | -33.618% |
| 2026-09-02 | 234.36 | 235.14 | 234.36 | 235.14 | +2.587% | 7 | 984 | -40.538% |
| 2026-08-31 | 232.98 | 234.92 | 229.21 | 229.21 | +6.858% | 44 | 984 | -38.999% |
| 2026-08-27 | 214.50 | 214.50 | 214.50 | 214.50 | -13.578% | 4 | 984 | -34.816% |
| 2026-08-25 | 248.20 | 248.20 | 248.20 | 248.20 | -3.642% | 50 | 984 | -43.666% |
| 2026-08-21 | 257.41 | 257.58 | 257.41 | 257.58 | +2.316% | 6 | 984 | -45.718% |
| 2026-08-20 | 253.20 | 253.20 | 251.54 | 251.75 | +8.485% | 86 | 1,033 | -44.461% |
| 2026-08-19 | 232.30 | 232.30 | 232.06 | 232.06 | -6.352% | 173 | 909 | -39.748% |
| 2026-08-18 | 252.20 | 252.20 | 247.80 | 247.80 | +8.115% | 2 | 909 | -43.575% |
| 2026-08-17 | 228.10 | 229.20 | 228.10 | 229.20 | +5.152% | 17 | 909 | -38.997% |
| 2026-08-14 | 217.97 | 217.97 | 217.97 | 217.97 | +0.032% | 1 | 909 | -35.854% |
| 2026-08-13 | 221.25 | 223.11 | 217.90 | 217.90 | -6.239% | 202 | 759 | -35.833% |
| 2026-08-12 | 231.14 | 232.45 | 231.14 | 232.40 | -2.394% | 647 | 126 | -39.836% |
| 2026-08-10 | 235.80 | 242.40 | 232.90 | 238.10 | -4.174% | 31 | 98 | -41.277% |
| 2026-08-07 | 248.47 | 248.47 | 248.47 | 248.47 | -28.948% | 6 | 92 | -43.728% |
| 2026-07-15 | 349.70 | 349.70 | 349.70 | 349.70 | -27.770% | 9 | 80 | -60.017% |
| 2026-06-26 | 484.15 | 484.15 | 484.15 | 484.15 | +15.109% | 1 | 81 | -71.121% |
| 2026-06-22 | 420.60 | 420.60 | 420.60 | 420.60 | -9.099% | 2 | 81 | -66.757% |
| 2026-06-12 | 462.70 | 462.70 | 462.70 | 462.70 | -9.624% | 25 | 63 | -69.782% |
| 2026-06-10 | 511.97 | 511.97 | 511.97 | 511.97 | +20.887% | 1 | 63 | -72.690% |
| 2026-05-26 | 423.47 | 423.51 | 423.44 | 423.51 | -5.803% | 30 | 37 | -66.985% |
| 2026-05-22 | 449.60 | 449.60 | 449.60 | 449.60 | -9.190% | 1 | 36 | -68.901% |
| 2026-05-18 | 495.20 | 495.20 | 495.10 | 495.10 | -7.472% | 20 | 25 | -71.759% |
| 2026-05-12 | 529.54 | 535.65 | 529.23 | 535.08 | +8.998% | 40 | 22 | -73.869% |
| 2026-05-11 | 490.37 | 490.91 | 490.37 | 490.91 | 0.000% | 22 | 0 | -71.518% |