SPX261120P07620000
SPX Nov 20 2026 7620.00 Put
optionOPRA
EODOct 28, 2026
64.05USD-11.935%(-8.68)3Vol740OI
SPX261120P07620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.05 | 64.05 | 64.05 | 64.05 | -11.935% | 3 | 741 | 0.000% |
| 2026-10-27 | 83.30 | 83.30 | 72.73 | 72.73 | -18.060% | 6 | 740 | -11.935% |
| 2026-10-26 | 100.00 | 100.00 | 81.00 | 88.76 | -25.848% | 17 | 741 | -27.839% |
| 2026-10-23 | 123.20 | 129.20 | 108.32 | 119.70 | +8.719% | 16 | 744 | -46.491% |
| 2026-10-22 | 107.60 | 115.23 | 105.99 | 110.10 | +72.085% | 14 | 742 | -41.826% |
| 2026-10-21 | 71.40 | 78.10 | 63.38 | 63.98 | -20.541% | 65 | 709 | +0.109% |
| 2026-10-20 | 96.25 | 96.25 | 74.60 | 80.52 | -7.977% | 45 | 707 | -20.455% |
| 2026-10-19 | 81.18 | 92.30 | 81.18 | 87.50 | -25.214% | 7 | 708 | -26.800% |
| 2026-10-16 | 81.90 | 119.60 | 81.90 | 117.00 | +57.895% | 30 | 720 | -45.256% |
| 2026-10-15 | 83.38 | 84.91 | 74.10 | 74.10 | -16.956% | 102 | 637 | -13.563% |
| 2026-10-14 | 76.74 | 92.17 | 76.74 | 89.23 | +42.540% | 6 | 636 | -28.219% |
| 2026-10-13 | 64.79 | 64.79 | 62.60 | 62.60 | -3.692% | 4 | 634 | +2.316% |
| 2026-10-12 | 64.62 | 65.00 | 64.62 | 65.00 | -1.515% | 201 | 479 | -1.462% |
| 2026-10-09 | 70.10 | 70.10 | 66.00 | 66.00 | -17.106% | 3 | 478 | -2.955% |
| 2026-10-08 | 75.55 | 79.62 | 75.55 | 79.62 | +2.195% | 11 | 468 | -19.555% |
| 2026-10-07 | 83.65 | 83.76 | 77.91 | 77.91 | +13.654% | 8 | 473 | -17.790% |
| 2026-10-06 | 71.98 | 71.98 | 67.25 | 68.55 | -14.665% | 21 | 455 | -6.565% |
| 2026-10-05 | 89.87 | 89.87 | 79.95 | 80.33 | -20.308% | 24 | 460 | -20.266% |
| 2026-10-02 | 100.80 | 100.80 | 100.80 | 100.80 | -17.037% | 1 | 460 | -36.458% |
| 2026-10-01 | 148.68 | 148.68 | 119.50 | 121.50 | +0.496% | 26 | 444 | -47.284% |
| 2026-09-30 | 107.70 | 120.90 | 107.70 | 120.90 | -0.017% | 335 | 537 | -47.022% |
| 2026-09-29 | 130.38 | 130.38 | 120.92 | 120.92 | -4.840% | 9 | 531 | -47.031% |
| 2026-09-28 | 127.07 | 127.07 | 127.07 | 127.07 | +22.300% | 1 | 531 | -49.595% |
| 2026-09-25 | 103.00 | 103.90 | 103.00 | 103.90 | -9.099% | 41 | 531 | -38.354% |
| 2026-09-23 | 109.10 | 119.79 | 109.10 | 114.30 | +20.570% | 13 | 531 | -43.963% |
| 2026-09-22 | 97.65 | 97.65 | 94.80 | 94.80 | -6.278% | 62 | 497 | -32.437% |
| 2026-09-21 | 120.30 | 120.58 | 101.15 | 101.15 | -24.599% | 29 | 502 | -36.678% |
| 2026-09-18 | 152.90 | 153.02 | 134.15 | 134.15 | -8.053% | 36 | 478 | -52.255% |
| 2026-09-17 | 150.90 | 152.90 | 145.90 | 145.90 | -23.967% | 16 | 464 | -56.100% |
| 2026-09-16 | 164.50 | 191.89 | 162.80 | 191.89 | +14.767% | 11 | 456 | -66.622% |
| 2026-09-15 | 167.20 | 167.20 | 167.20 | 167.20 | +2.905% | 1 | 455 | -61.693% |
| 2026-09-14 | 170.03 | 170.10 | 160.55 | 162.48 | +8.190% | 8 | 456 | -60.580% |
| 2026-09-11 | 154.16 | 154.16 | 146.90 | 150.18 | -18.997% | 21 | 452 | -57.351% |
| 2026-09-10 | 182.00 | 185.50 | 182.00 | 185.40 | +13.394% | 7 | 450 | -65.453% |
| 2026-09-09 | 161.30 | 163.50 | 161.20 | 163.50 | +13.557% | 11 | 447 | -60.826% |
| 2026-09-08 | 143.98 | 143.98 | 143.98 | 143.98 | +7.128% | 1 | 446 | -55.515% |
| 2026-09-04 | 134.30 | 134.40 | 134.10 | 134.40 | +8.213% | 6 | 443 | -52.344% |
| 2026-09-03 | 124.20 | 124.20 | 124.20 | 124.20 | -18.397% | 2 | 443 | -48.430% |
| 2026-09-02 | 151.29 | 152.20 | 151.29 | 152.20 | -12.074% | 15 | 440 | -57.917% |
| 2026-09-01 | 170.28 | 178.83 | 161.27 | 173.10 | +16.959% | 42 | 432 | -62.998% |
| 2026-08-31 | 150.56 | 155.88 | 148.00 | 148.00 | +3.186% | 440 | 89 | -56.723% |
| 2026-08-28 | 141.54 | 144.63 | 130.84 | 143.43 | +0.091% | 56 | 89 | -55.344% |
| 2026-08-27 | 145.13 | 145.80 | 143.30 | 143.30 | -10.421% | 42 | 56 | -55.304% |
| 2026-08-26 | 166.24 | 166.24 | 159.97 | 159.97 | -5.175% | 16 | 56 | -59.961% |
| 2026-08-25 | 167.27 | 168.70 | 166.47 | 168.70 | -3.157% | 13 | 56 | -62.033% |
| 2026-08-24 | 178.43 | 178.43 | 171.05 | 174.20 | +2.791% | 27 | 42 | -63.232% |
| 2026-08-21 | 169.13 | 169.47 | 169.13 | 169.47 | -7.089% | 16 | 50 | -62.206% |
| 2026-08-20 | 181.10 | 182.70 | 181.10 | 182.40 | +12.871% | 7 | 49 | -64.885% |
| 2026-08-19 | 161.60 | 161.60 | 161.60 | 161.60 | -5.954% | 2 | 48 | -60.365% |
| 2026-08-18 | 172.84 | 172.84 | 171.83 | 171.83 | +6.482% | 2 | 43 | -62.725% |
| 2026-08-17 | 152.39 | 161.37 | 152.39 | 161.37 | +6.234% | 33 | 35 | -60.309% |
| 2026-08-14 | 151.90 | 151.90 | 151.90 | 151.90 | -1.994% | 1 | 35 | -57.834% |
| 2026-08-13 | 152.64 | 154.99 | 148.94 | 154.99 | -3.487% | 42 | 14 | -58.675% |
| 2026-08-12 | 160.59 | 160.59 | 160.59 | 160.59 | -4.183% | 2 | 16 | -60.116% |
| 2026-08-10 | 168.31 | 168.31 | 167.60 | 167.60 | -10.168% | 3 | 13 | -61.784% |
| 2026-08-04 | 188.60 | 188.60 | 186.57 | 186.57 | -15.503% | 4 | 13 | -65.670% |
| 2026-08-03 | 220.80 | 220.80 | 220.80 | 220.80 | -29.238% | 3 | 10 | -70.992% |
| 2026-07-29 | 312.03 | 312.03 | 312.03 | 312.03 | +5.949% | 2 | 12 | -79.473% |
| 2026-07-28 | 294.51 | 294.51 | 294.51 | 294.51 | +16.545% | 2 | 10 | -78.252% |
| 2026-07-15 | 252.70 | 252.70 | 252.70 | 252.70 | -29.788% | 1 | 9 | -74.654% |
| 2026-06-24 | 358.76 | 359.91 | 358.76 | 359.91 | +17.695% | 2 | 9 | -82.204% |
| 2026-06-17 | 305.80 | 305.80 | 305.80 | 305.80 | +2.549% | 1 | 8 | -79.055% |
| 2026-06-16 | 298.20 | 298.20 | 298.20 | 298.20 | +3.005% | 1 | 7 | -78.521% |
| 2026-06-15 | 292.60 | 292.60 | 289.50 | 289.50 | -34.758% | 3 | 4 | -77.876% |
| 2026-06-10 | 443.73 | 443.73 | 443.73 | 443.73 | +46.012% | 2 | 4 | -85.566% |
| 2026-06-03 | 303.50 | 303.90 | 303.50 | 303.90 | +3.816% | 2 | 3 | -78.924% |
| 2026-06-02 | 292.73 | 292.73 | 292.73 | 292.73 | -2.195% | 2 | 1 | -78.120% |
| 2026-06-01 | 299.30 | 299.30 | 299.30 | 299.30 | 0.000% | 1 | 0 | -78.600% |