SPX261120P06770000
SPX Nov 20 2026 6770.00 Put
optionOPRA
EODOct 23, 2026
18.50USD+14.198%(+2.30)1Vol435OI
SPX261120P06770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +14.198% | 1 | 435 | 0.000% |
| 2026-10-22 | 14.1000 | 16.2000 | 14.1000 | 16.2000 | +67.010% | 23 | 424 | +14.198% |
| 2026-10-21 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -24.689% | 82 | 361 | +90.722% |
| 2026-10-20 | 12.1000 | 12.8800 | 12.1000 | 12.8800 | -45.424% | 30 | 356 | +43.634% |
| 2026-10-16 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +98.319% | 1 | 356 | -21.610% |
| 2026-10-14 | 11.8900 | 11.9000 | 11.8900 | 11.9000 | +17.822% | 58 | 298 | +55.462% |
| 2026-10-13 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | -22.248% | 6 | 292 | +83.168% |
| 2026-10-07 | 12.9800 | 12.9900 | 12.9800 | 12.9900 | -7.214% | 58 | 234 | +42.417% |
| 2026-10-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -16.168% | 2 | 232 | +32.143% |
| 2026-10-02 | 17.2000 | 17.2000 | 16.7000 | 16.7000 | -17.327% | 14 | 227 | +10.778% |
| 2026-10-01 | 22.9200 | 22.9200 | 20.2000 | 20.2000 | -7.084% | 15 | 213 | -8.416% |
| 2026-09-29 | 21.7400 | 21.7400 | 21.7400 | 21.7400 | +8.700% | 1 | 212 | -14.903% |
| 2026-09-28 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +11.111% | 1 | 213 | -7.500% |
| 2026-09-22 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -40.199% | 1 | 213 | +2.778% |
| 2026-09-18 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -0.331% | 1 | 212 | -38.538% |
| 2026-09-17 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -16.111% | 1 | 211 | -38.742% |
| 2026-09-16 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +6.509% | 1 | 210 | -48.611% |
| 2026-09-11 | 33.3000 | 33.8000 | 33.3000 | 33.8000 | -5.083% | 2 | 210 | -45.266% |
| 2026-09-09 | 35.5700 | 35.6100 | 35.5700 | 35.6100 | +5.668% | 44 | 254 | -48.048% |
| 2026-09-08 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +13.468% | 5 | 249 | -45.104% |
| 2026-09-03 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -17.500% | 1 | 249 | -37.710% |
| 2026-09-02 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -4.255% | 1 | 248 | -48.611% |
| 2026-09-01 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +2.285% | 33 | 236 | -50.798% |
| 2026-08-28 | 36.7600 | 36.7600 | 36.7600 | 36.7600 | +3.258% | 94 | 236 | -49.674% |
| 2026-08-27 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -18.367% | 1 | 235 | -48.034% |
| 2026-08-25 | 43.6100 | 43.6100 | 43.6100 | 43.6100 | -14.322% | 44 | 191 | -57.579% |
| 2026-08-20 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | +10.652% | 11 | 202 | -63.654% |
| 2026-08-19 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -9.839% | 46 | 156 | -59.783% |
| 2026-08-18 | 51.0200 | 51.0200 | 51.0200 | 51.0200 | +7.637% | 1 | 156 | -63.740% |
| 2026-08-17 | 47.3000 | 47.6000 | 47.2000 | 47.4000 | +4.153% | 28 | 134 | -60.970% |
| 2026-08-13 | 45.5100 | 45.5100 | 45.5100 | 45.5100 | -18.441% | 1 | 134 | -59.350% |
| 2026-08-04 | 59.7800 | 59.7800 | 55.8000 | 55.8000 | -13.889% | 8 | 137 | -66.846% |
| 2026-08-03 | 70.2500 | 70.2500 | 64.8000 | 64.8000 | -18.078% | 11 | 131 | -71.451% |
| 2026-07-31 | 86.5000 | 86.5000 | 76.2000 | 79.1000 | -17.355% | 6 | 130 | -76.612% |
| 2026-07-24 | 95.7100 | 95.7100 | 95.7100 | 95.7100 | -9.962% | 12 | 130 | -80.671% |
| 2026-07-23 | 111.0000 | 111.0000 | 106.3000 | 106.3000 | +28.227% | 8 | 122 | -82.596% |
| 2026-07-15 | 82.9000 | 82.9000 | 82.9000 | 82.9000 | -13.556% | 1 | 120 | -77.684% |
| 2026-07-13 | 95.9000 | 95.9000 | 95.9000 | 95.9000 | +12.506% | 1 | 120 | -80.709% |
| 2026-07-10 | 85.2400 | 85.2400 | 85.2400 | 85.2400 | -14.306% | 2 | 120 | -78.297% |
| 2026-07-08 | 104.1800 | 104.1800 | 99.4700 | 99.4700 | +6.785% | 97 | 24 | -81.401% |
| 2026-07-07 | 93.1500 | 93.1500 | 93.1500 | 93.1500 | -14.893% | 2 | 24 | -80.140% |
| 2026-07-02 | 109.4500 | 109.4500 | 109.4500 | 109.4500 | +9.166% | 2 | 24 | -83.097% |
| 2026-06-30 | 100.2600 | 100.2600 | 100.2600 | 100.2600 | -14.469% | 3 | 24 | -81.548% |
| 2026-06-29 | 118.1800 | 118.1800 | 117.2100 | 117.2200 | +5.775% | 16 | 17 | -84.218% |
| 2026-06-22 | 110.8200 | 110.8200 | 110.8200 | 110.8200 | -3.129% | 12 | 7 | -83.306% |
| 2026-06-18 | 114.1500 | 114.5200 | 114.1500 | 114.4000 | -12.578% | 6 | 7 | -83.829% |
| 2026-06-17 | 123.2700 | 130.8600 | 113.5300 | 130.8600 | -16.008% | 8 | 3 | -85.863% |
| 2026-06-10 | 155.8000 | 155.8000 | 155.8000 | 155.8000 | +25.726% | 1 | 2 | -88.126% |
| 2026-06-03 | 123.9200 | 123.9200 | 123.9200 | 123.9200 | 0.000% | 2 | 0 | -85.071% |