SPX261120P07610000
SPX Nov 20 2026 7610.00 Put
optionOPRA
EODOct 27, 2026
65.15USD-23.605%(-20.13)1Vol675OI
SPX261120P07610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 65.15 | 65.15 | 65.15 | 65.15 | -23.605% | 1 | 675 | 0.000% |
| 2026-10-26 | 96.04 | 96.04 | 82.75 | 85.28 | -25.914% | 43 | 696 | -23.605% |
| 2026-10-23 | 123.80 | 125.50 | 115.11 | 115.11 | +7.781% | 23 | 674 | -43.402% |
| 2026-10-22 | 100.88 | 106.80 | 100.88 | 106.80 | +52.137% | 4 | 673 | -38.998% |
| 2026-10-21 | 68.90 | 70.20 | 68.90 | 70.20 | -5.645% | 45 | 643 | -7.194% |
| 2026-10-20 | 72.40 | 77.30 | 72.40 | 74.40 | -12.223% | 8 | 641 | -12.433% |
| 2026-10-19 | 83.40 | 85.00 | 83.40 | 84.76 | -25.551% | 4 | 641 | -23.136% |
| 2026-10-16 | 105.00 | 122.46 | 105.00 | 113.85 | +54.060% | 29 | 641 | -42.776% |
| 2026-10-15 | 82.00 | 82.00 | 73.90 | 73.90 | -21.766% | 12 | 648 | -11.840% |
| 2026-10-14 | 72.10 | 94.46 | 72.10 | 94.46 | +55.107% | 222 | 443 | -31.029% |
| 2026-10-13 | 61.10 | 61.10 | 60.90 | 60.90 | -0.960% | 4 | 442 | +6.979% |
| 2026-10-12 | 62.70 | 62.70 | 61.49 | 61.49 | -2.813% | 79 | 382 | +5.952% |
| 2026-10-09 | 69.40 | 69.40 | 63.27 | 63.27 | -11.262% | 66 | 340 | +2.971% |
| 2026-10-07 | 71.60 | 71.60 | 71.30 | 71.30 | +8.030% | 2 | 339 | -8.626% |
| 2026-10-06 | 72.31 | 72.31 | 64.56 | 66.00 | -19.825% | 29 | 329 | -1.288% |
| 2026-10-05 | 82.32 | 82.32 | 82.32 | 82.32 | -17.573% | 2 | 327 | -20.858% |
| 2026-10-02 | 95.69 | 99.87 | 95.69 | 99.87 | -20.289% | 7 | 327 | -34.765% |
| 2026-10-01 | 122.35 | 125.29 | 120.33 | 125.29 | +0.224% | 9 | 327 | -48.001% |
| 2026-09-30 | 106.17 | 125.10 | 105.90 | 125.01 | +4.002% | 18 | 326 | -47.884% |
| 2026-09-29 | 124.00 | 124.00 | 120.20 | 120.20 | +22.904% | 12 | 314 | -45.799% |
| 2026-09-25 | 107.33 | 107.33 | 97.80 | 97.80 | -14.585% | 4 | 311 | -33.384% |
| 2026-09-24 | 130.11 | 130.11 | 114.50 | 114.50 | +2.691% | 4 | 310 | -43.100% |
| 2026-09-23 | 103.15 | 117.06 | 103.15 | 111.50 | +18.617% | 4 | 308 | -41.570% |
| 2026-09-22 | 94.83 | 95.00 | 94.00 | 94.00 | -12.680% | 10 | 300 | -30.691% |
| 2026-09-21 | 116.57 | 116.57 | 107.65 | 107.65 | -21.020% | 22 | 314 | -39.480% |
| 2026-09-18 | 145.00 | 149.12 | 136.30 | 136.30 | -4.284% | 9 | 338 | -52.201% |
| 2026-09-17 | 142.86 | 152.70 | 142.40 | 142.40 | -31.065% | 62 | 306 | -54.249% |
| 2026-09-16 | 159.40 | 206.57 | 159.40 | 206.57 | +17.369% | 107 | 210 | -68.461% |
| 2026-09-15 | 176.30 | 176.30 | 176.00 | 176.00 | +14.703% | 2 | 209 | -62.983% |
| 2026-09-14 | 161.80 | 161.80 | 153.44 | 153.44 | +5.457% | 4 | 205 | -57.540% |
| 2026-09-11 | 148.11 | 148.11 | 142.60 | 145.50 | -16.810% | 80 | 181 | -55.223% |
| 2026-09-10 | 175.90 | 175.90 | 174.90 | 174.90 | +9.244% | 3 | 181 | -62.750% |
| 2026-09-09 | 160.07 | 160.20 | 160.07 | 160.10 | +31.553% | 52 | 154 | -59.307% |
| 2026-09-03 | 128.70 | 128.70 | 121.70 | 121.70 | -18.486% | 25 | 154 | -46.467% |
| 2026-09-02 | 153.96 | 153.96 | 149.30 | 149.30 | -12.021% | 17 | 153 | -56.363% |
| 2026-09-01 | 163.20 | 174.00 | 157.25 | 169.70 | +18.646% | 38 | 153 | -61.609% |
| 2026-08-31 | 144.90 | 144.90 | 143.03 | 143.03 | +0.372% | 9 | 153 | -54.450% |
| 2026-08-28 | 134.20 | 147.09 | 130.09 | 142.50 | +1.474% | 44 | 151 | -54.281% |
| 2026-08-27 | 146.33 | 146.33 | 140.43 | 140.43 | -9.807% | 11 | 151 | -53.607% |
| 2026-08-26 | 159.60 | 166.83 | 155.70 | 155.70 | -5.636% | 41 | 152 | -58.157% |
| 2026-08-25 | 163.37 | 168.16 | 163.37 | 165.00 | -4.114% | 20 | 154 | -60.515% |
| 2026-08-24 | 174.30 | 175.90 | 168.70 | 172.08 | +1.998% | 28 | 153 | -62.140% |
| 2026-08-21 | 171.33 | 172.15 | 162.56 | 168.71 | -6.568% | 26 | 152 | -61.383% |
| 2026-08-20 | 168.00 | 180.57 | 164.74 | 180.57 | +13.638% | 32 | 148 | -63.920% |
| 2026-08-19 | 158.90 | 158.90 | 158.90 | 158.90 | -6.370% | 2 | 148 | -58.999% |
| 2026-08-18 | 170.18 | 170.18 | 169.71 | 169.71 | +7.684% | 2 | 152 | -61.611% |
| 2026-08-17 | 157.60 | 157.60 | 157.60 | 157.60 | +8.555% | 1 | 150 | -58.661% |
| 2026-08-14 | 144.98 | 145.40 | 144.98 | 145.18 | -1.506% | 22 | 144 | -55.125% |
| 2026-08-13 | 148.89 | 148.89 | 147.32 | 147.40 | -6.608% | 11 | 135 | -55.801% |
| 2026-08-12 | 157.83 | 157.83 | 157.83 | 157.83 | -8.345% | 2 | 137 | -58.721% |
| 2026-08-11 | 172.20 | 172.20 | 172.20 | 172.20 | +4.891% | 1 | 135 | -62.166% |
| 2026-08-10 | 162.07 | 164.17 | 162.07 | 164.17 | -13.036% | 8 | 129 | -60.316% |
| 2026-08-04 | 193.29 | 193.29 | 188.00 | 188.78 | -13.085% | 10 | 129 | -65.489% |
| 2026-08-03 | 217.20 | 217.20 | 217.20 | 217.20 | -30.881% | 3 | 129 | -70.005% |
| 2026-07-29 | 314.24 | 314.24 | 314.24 | 314.24 | +6.526% | 3 | 130 | -79.267% |
| 2026-07-28 | 294.99 | 294.99 | 294.99 | 294.99 | -6.530% | 2 | 130 | -77.915% |
| 2026-07-24 | 305.83 | 315.80 | 290.69 | 315.60 | +9.072% | 63 | 99 | -79.357% |
| 2026-07-17 | 289.35 | 289.35 | 289.35 | 289.35 | +3.524% | 4 | 99 | -77.484% |
| 2026-07-06 | 279.50 | 279.50 | 279.50 | 279.50 | -5.702% | 10 | 90 | -76.691% |
| 2026-07-02 | 296.40 | 296.40 | 296.40 | 296.40 | -18.868% | 1 | 89 | -78.020% |
| 2026-06-26 | 365.01 | 365.33 | 365.01 | 365.33 | +16.229% | 2 | 89 | -82.167% |
| 2026-06-18 | 308.46 | 321.27 | 308.46 | 314.32 | -0.908% | 98 | 47 | -79.273% |
| 2026-06-17 | 317.20 | 317.20 | 317.20 | 317.20 | +8.630% | 22 | 30 | -79.461% |
| 2026-06-16 | 293.30 | 293.30 | 292.00 | 292.00 | -0.171% | 2 | 28 | -77.688% |
| 2026-06-15 | 287.30 | 292.50 | 285.80 | 292.50 | -16.371% | 3 | 25 | -77.726% |
| 2026-06-08 | 349.64 | 349.76 | 349.64 | 349.76 | +20.807% | 2 | 24 | -81.373% |
| 2026-06-02 | 289.07 | 289.52 | 289.07 | 289.52 | +0.017% | 20 | 4 | -77.497% |
| 2026-06-01 | 288.62 | 289.47 | 288.62 | 289.47 | 0.000% | 4 | 0 | -77.493% |