SPX261120P07630000
SPX Nov 20 2026 7630.00 Put
optionOPRA
EODOct 28, 2026
56.54USD-18.706%(-13.01)6Vol1,706OI
SPX261120P07630000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 61.00 | 61.00 | 56.54 | 56.54 | -18.706% | 6 | 1,706 | 0.000% |
| 2026-10-27 | 88.00 | 88.00 | 69.55 | 69.55 | -24.378% | 19 | 1,716 | -18.706% |
| 2026-10-26 | 85.07 | 91.98 | 83.18 | 91.97 | -24.861% | 9 | 1,710 | -38.523% |
| 2026-10-23 | 128.40 | 128.40 | 108.86 | 122.40 | +13.544% | 834 | 1,127 | -53.807% |
| 2026-10-22 | 93.94 | 119.30 | 93.94 | 107.80 | +61.862% | 29 | 1,115 | -47.551% |
| 2026-10-21 | 73.60 | 75.10 | 66.60 | 66.60 | -21.739% | 55 | 1,107 | -15.105% |
| 2026-10-20 | 101.50 | 101.50 | 77.00 | 85.10 | -5.863% | 23 | 1,104 | -33.561% |
| 2026-10-19 | 89.55 | 95.40 | 88.50 | 90.40 | -25.914% | 94 | 1,124 | -37.456% |
| 2026-10-16 | 77.02 | 131.40 | 77.02 | 122.02 | +59.129% | 97 | 1,094 | -53.663% |
| 2026-10-15 | 109.98 | 109.98 | 76.68 | 76.68 | -23.320% | 51 | 1,126 | -26.265% |
| 2026-10-14 | 90.39 | 100.00 | 87.55 | 100.00 | +55.039% | 8 | 1,131 | -43.460% |
| 2026-10-13 | 68.80 | 68.80 | 64.50 | 64.50 | -2.715% | 14 | 1,127 | -12.341% |
| 2026-10-12 | 66.30 | 66.30 | 66.30 | 66.30 | -3.437% | 1 | 1,128 | -14.721% |
| 2026-10-09 | 74.58 | 74.66 | 68.66 | 68.66 | -20.172% | 27 | 1,112 | -17.652% |
| 2026-10-08 | 78.32 | 93.44 | 78.32 | 86.01 | +10.199% | 9 | 1,110 | -34.263% |
| 2026-10-07 | 78.05 | 78.05 | 78.05 | 78.05 | +12.302% | 3 | 1,108 | -27.559% |
| 2026-10-06 | 75.85 | 75.85 | 69.50 | 69.50 | -22.881% | 8 | 1,109 | -18.647% |
| 2026-10-05 | 98.20 | 98.20 | 90.12 | 90.12 | -9.672% | 8 | 1,107 | -37.261% |
| 2026-10-02 | 99.77 | 99.77 | 99.77 | 99.77 | -20.292% | 4 | 1,111 | -43.330% |
| 2026-10-01 | 128.16 | 152.43 | 125.17 | 125.17 | +0.700% | 403 | 1,199 | -54.829% |
| 2026-09-30 | 115.10 | 124.30 | 109.90 | 124.30 | +0.024% | 632 | 1,381 | -54.513% |
| 2026-09-29 | 126.50 | 127.74 | 124.03 | 124.27 | +0.016% | 16 | 1,380 | -54.502% |
| 2026-09-28 | 116.87 | 129.12 | 116.87 | 124.25 | +16.339% | 34 | 1,377 | -54.495% |
| 2026-09-25 | 106.80 | 106.80 | 106.80 | 106.80 | -11.954% | 1 | 1,376 | -47.060% |
| 2026-09-24 | 133.80 | 133.80 | 119.90 | 121.30 | +0.497% | 18 | 1,381 | -53.388% |
| 2026-09-23 | 102.60 | 121.94 | 102.60 | 120.70 | +23.415% | 21 | 1,365 | -53.157% |
| 2026-09-22 | 100.00 | 100.70 | 96.70 | 97.80 | -3.835% | 10 | 1,361 | -42.188% |
| 2026-09-21 | 122.44 | 122.44 | 101.70 | 101.70 | -28.851% | 34 | 1,366 | -44.405% |
| 2026-09-18 | 152.40 | 156.20 | 142.90 | 142.94 | -3.549% | 67 | 1,345 | -60.445% |
| 2026-09-17 | 153.13 | 153.13 | 148.20 | 148.20 | -12.152% | 7 | 1,344 | -61.849% |
| 2026-09-16 | 162.68 | 168.70 | 162.68 | 168.70 | -8.405% | 2 | 1,344 | -66.485% |
| 2026-09-15 | 181.80 | 186.14 | 179.46 | 184.18 | +13.133% | 149 | 1,253 | -69.302% |
| 2026-09-14 | 177.34 | 180.00 | 161.40 | 162.80 | +7.105% | 44 | 1,212 | -65.270% |
| 2026-09-11 | 154.00 | 155.70 | 147.98 | 152.00 | -20.419% | 37 | 1,201 | -62.803% |
| 2026-09-10 | 194.85 | 194.85 | 182.40 | 191.00 | +14.303% | 26 | 1,199 | -70.398% |
| 2026-09-09 | 160.38 | 172.50 | 160.38 | 167.10 | +13.012% | 31 | 1,143 | -66.164% |
| 2026-09-08 | 146.06 | 148.83 | 143.74 | 147.86 | +7.347% | 41 | 1,151 | -61.761% |
| 2026-09-04 | 135.07 | 137.74 | 132.63 | 137.74 | +8.099% | 41 | 1,138 | -58.952% |
| 2026-09-03 | 129.80 | 129.80 | 126.80 | 127.42 | -17.794% | 26 | 1,127 | -55.627% |
| 2026-09-02 | 169.80 | 169.80 | 154.90 | 155.00 | -11.215% | 7 | 1,123 | -63.523% |
| 2026-09-01 | 173.17 | 176.70 | 160.39 | 174.58 | +17.642% | 59 | 1,170 | -67.614% |
| 2026-08-31 | 157.60 | 158.80 | 148.40 | 148.40 | +1.373% | 1,079 | 188 | -61.900% |
| 2026-08-28 | 146.61 | 149.05 | 133.20 | 146.39 | +0.336% | 76 | 176 | -61.377% |
| 2026-08-27 | 157.69 | 157.69 | 145.90 | 145.90 | -10.049% | 22 | 175 | -61.247% |
| 2026-08-26 | 167.00 | 171.30 | 162.20 | 162.20 | -8.470% | 37 | 162 | -65.142% |
| 2026-08-24 | 181.81 | 181.81 | 176.59 | 177.21 | +2.814% | 32 | 162 | -68.094% |
| 2026-08-21 | 172.31 | 174.18 | 172.31 | 172.36 | -7.134% | 24 | 162 | -67.197% |
| 2026-08-20 | 184.70 | 186.40 | 184.70 | 185.60 | +12.827% | 112 | 50 | -69.537% |
| 2026-08-19 | 166.38 | 166.38 | 164.50 | 164.50 | -5.525% | 3 | 49 | -65.629% |
| 2026-08-18 | 178.13 | 178.13 | 174.12 | 174.12 | +6.822% | 9 | 57 | -67.528% |
| 2026-08-17 | 162.20 | 163.00 | 162.20 | 163.00 | +5.940% | 23 | 26 | -65.313% |
| 2026-08-13 | 153.86 | 153.86 | 153.86 | 153.86 | -7.089% | 6 | 28 | -63.252% |
| 2026-08-12 | 164.65 | 165.60 | 163.00 | 165.60 | -3.271% | 18 | 24 | -65.857% |
| 2026-08-10 | 170.25 | 171.20 | 168.03 | 171.20 | +0.252% | 7 | 23 | -66.974% |
| 2026-08-07 | 170.77 | 170.77 | 170.77 | 170.77 | -5.772% | 3 | 20 | -66.891% |
| 2026-08-05 | 180.45 | 181.23 | 180.45 | 181.23 | -6.336% | 2 | 20 | -68.802% |
| 2026-08-04 | 195.13 | 195.13 | 193.49 | 193.49 | -13.736% | 7 | 20 | -70.779% |
| 2026-08-03 | 224.30 | 224.30 | 224.30 | 224.30 | -30.131% | 4 | 16 | -74.793% |
| 2026-07-30 | 320.33 | 321.03 | 320.33 | 321.03 | +15.728% | 2 | 16 | -82.388% |
| 2026-07-21 | 279.18 | 279.18 | 277.40 | 277.40 | +1.985% | 4 | 13 | -79.618% |
| 2026-07-06 | 272.00 | 272.00 | 272.00 | 272.00 | -9.364% | 2 | 11 | -79.213% |
| 2026-06-16 | 302.60 | 305.50 | 300.10 | 300.10 | +1.180% | 9 | 4 | -81.160% |
| 2026-06-15 | 296.60 | 296.60 | 296.60 | 296.60 | -28.565% | 1 | 3 | -80.937% |
| 2026-06-09 | 415.20 | 415.20 | 415.20 | 415.20 | +38.677% | 2 | 1 | -86.382% |
| 2026-05-29 | 299.40 | 299.40 | 299.40 | 299.40 | 0.000% | 1 | 0 | -81.116% |