SPX261120P07640000
SPX Nov 20 2026 7640.00 Put
optionOPRA
EODOct 28, 2026
58.59USD-19.663%(-14.34)5Vol1,092OI
SPX261120P07640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 67.35 | 71.95 | 58.59 | 58.59 | -19.663% | 5 | 1,091 | 0.000% |
| 2026-10-27 | 79.70 | 79.70 | 72.93 | 72.93 | -15.326% | 6 | 1,090 | -19.663% |
| 2026-10-26 | 86.36 | 86.36 | 86.13 | 86.13 | -32.181% | 2 | 1,089 | -31.975% |
| 2026-10-23 | 134.90 | 137.60 | 116.10 | 127.00 | +14.311% | 244 | 917 | -53.866% |
| 2026-10-22 | 101.32 | 125.60 | 101.32 | 111.10 | +56.921% | 82 | 922 | -47.264% |
| 2026-10-21 | 76.10 | 77.60 | 70.80 | 70.80 | -18.141% | 76 | 873 | -17.246% |
| 2026-10-20 | 101.70 | 101.70 | 79.50 | 86.49 | -13.241% | 34 | 862 | -32.258% |
| 2026-10-19 | 95.20 | 99.69 | 89.30 | 99.69 | -18.052% | 12 | 865 | -41.228% |
| 2026-10-16 | 76.70 | 131.68 | 76.70 | 121.65 | +51.683% | 47 | 867 | -51.837% |
| 2026-10-15 | 103.68 | 103.68 | 79.90 | 80.20 | -14.225% | 109 | 763 | -26.945% |
| 2026-10-14 | 80.43 | 93.50 | 80.43 | 93.50 | +40.602% | 74 | 711 | -37.337% |
| 2026-10-13 | 66.50 | 66.50 | 66.50 | 66.50 | -3.623% | 2 | 710 | -11.895% |
| 2026-10-12 | 66.66 | 69.00 | 65.35 | 69.00 | -0.462% | 4 | 711 | -15.087% |
| 2026-10-09 | 73.52 | 73.52 | 69.32 | 69.32 | -19.000% | 74 | 792 | -15.479% |
| 2026-10-08 | 83.80 | 92.71 | 80.00 | 85.58 | +10.071% | 105 | 743 | -31.538% |
| 2026-10-07 | 85.60 | 85.60 | 77.75 | 77.75 | +7.986% | 66 | 704 | -24.643% |
| 2026-10-06 | 70.06 | 73.35 | 70.06 | 72.00 | -23.208% | 8 | 715 | -18.625% |
| 2026-10-05 | 94.77 | 94.77 | 93.76 | 93.76 | -13.942% | 5 | 714 | -37.511% |
| 2026-10-02 | 108.76 | 108.95 | 108.76 | 108.95 | -15.752% | 8 | 719 | -46.223% |
| 2026-10-01 | 130.69 | 152.57 | 128.00 | 129.32 | +0.929% | 296 | 509 | -54.694% |
| 2026-09-30 | 118.01 | 128.13 | 112.25 | 128.13 | -0.303% | 60 | 487 | -54.273% |
| 2026-09-29 | 126.24 | 136.95 | 126.24 | 128.52 | +6.180% | 29 | 479 | -54.412% |
| 2026-09-28 | 126.90 | 127.60 | 117.77 | 121.04 | +10.741% | 207 | 272 | -51.595% |
| 2026-09-25 | 108.90 | 109.30 | 108.90 | 109.30 | -11.570% | 12 | 261 | -46.395% |
| 2026-09-24 | 123.60 | 123.60 | 123.60 | 123.60 | -0.250% | 1 | 253 | -52.597% |
| 2026-09-23 | 127.53 | 127.53 | 120.10 | 123.91 | +23.539% | 5 | 250 | -52.716% |
| 2026-09-22 | 103.05 | 103.05 | 99.20 | 100.30 | -4.111% | 9 | 246 | -41.585% |
| 2026-09-21 | 125.40 | 125.40 | 104.60 | 104.60 | -28.547% | 15 | 283 | -43.987% |
| 2026-09-18 | 160.70 | 160.70 | 145.49 | 146.39 | -3.627% | 13 | 246 | -59.977% |
| 2026-09-17 | 151.90 | 151.90 | 151.90 | 151.90 | -27.466% | 1 | 237 | -61.429% |
| 2026-09-16 | 171.90 | 209.42 | 164.30 | 209.42 | +14.619% | 9 | 240 | -72.023% |
| 2026-09-15 | 174.10 | 182.71 | 174.10 | 182.71 | +2.935% | 23 | 219 | -67.933% |
| 2026-09-14 | 184.20 | 184.20 | 177.50 | 177.50 | +14.442% | 2 | 218 | -66.992% |
| 2026-09-11 | 156.13 | 156.13 | 151.87 | 155.10 | -16.658% | 3 | 215 | -62.224% |
| 2026-09-10 | 199.10 | 199.10 | 186.10 | 186.10 | +8.990% | 8 | 228 | -68.517% |
| 2026-09-09 | 168.40 | 170.75 | 168.40 | 170.75 | +14.497% | 7 | 224 | -65.687% |
| 2026-09-08 | 150.45 | 150.45 | 149.10 | 149.13 | +6.521% | 72 | 168 | -60.712% |
| 2026-09-04 | 136.35 | 140.30 | 136.35 | 140.00 | +8.275% | 4 | 165 | -58.150% |
| 2026-09-03 | 134.77 | 134.77 | 129.30 | 129.30 | -18.628% | 8 | 161 | -54.687% |
| 2026-09-02 | 161.25 | 161.25 | 158.90 | 158.90 | -12.355% | 3 | 159 | -63.128% |
| 2026-09-01 | 173.60 | 181.30 | 168.09 | 181.30 | +17.727% | 43 | 165 | -67.683% |
| 2026-08-31 | 159.56 | 160.69 | 154.00 | 154.00 | +2.041% | 17 | 160 | -61.955% |
| 2026-08-28 | 149.11 | 155.95 | 146.71 | 150.92 | +3.654% | 50 | 166 | -61.178% |
| 2026-08-27 | 160.60 | 161.49 | 145.60 | 145.60 | -13.493% | 8 | 164 | -59.760% |
| 2026-08-26 | 172.93 | 172.93 | 168.31 | 168.31 | -3.987% | 16 | 164 | -65.189% |
| 2026-08-25 | 175.20 | 175.30 | 173.50 | 175.30 | -1.578% | 5 | 171 | -66.577% |
| 2026-08-24 | 185.85 | 185.85 | 178.11 | 178.11 | +1.113% | 24 | 163 | -67.105% |
| 2026-08-21 | 178.70 | 178.70 | 171.77 | 176.15 | -6.153% | 68 | 156 | -66.739% |
| 2026-08-20 | 187.20 | 187.70 | 187.20 | 187.70 | +13.620% | 4 | 156 | -68.785% |
| 2026-08-19 | 171.47 | 171.47 | 165.20 | 165.20 | -7.617% | 17 | 151 | -64.534% |
| 2026-08-18 | 177.31 | 178.82 | 177.31 | 178.82 | +13.826% | 8 | 151 | -67.235% |
| 2026-08-14 | 157.10 | 157.10 | 157.10 | 157.10 | -1.566% | 1 | 157 | -62.705% |
| 2026-08-13 | 155.50 | 159.60 | 153.32 | 159.60 | -4.659% | 20 | 147 | -63.289% |
| 2026-08-12 | 172.73 | 172.86 | 167.20 | 167.40 | -5.156% | 125 | 126 | -65.000% |
| 2026-08-11 | 176.40 | 176.50 | 176.40 | 176.50 | +1.776% | 2 | 126 | -66.805% |
| 2026-08-10 | 171.54 | 173.42 | 171.54 | 173.42 | -2.873% | 5 | 127 | -66.215% |
| 2026-08-07 | 179.82 | 179.82 | 178.55 | 178.55 | -1.025% | 3 | 124 | -67.186% |
| 2026-08-05 | 185.40 | 185.40 | 180.40 | 180.40 | -2.592% | 7 | 127 | -67.522% |
| 2026-08-04 | 193.02 | 193.02 | 185.20 | 185.20 | -39.249% | 103 | 25 | -68.364% |
| 2026-07-28 | 334.41 | 334.41 | 304.85 | 304.85 | -10.525% | 4 | 25 | -80.781% |
| 2026-07-23 | 340.71 | 340.71 | 340.71 | 340.71 | +22.425% | 1 | 25 | -82.804% |
| 2026-07-22 | 278.21 | 278.34 | 278.12 | 278.30 | -1.137% | 18 | 16 | -78.947% |
| 2026-07-21 | 281.50 | 281.50 | 281.50 | 281.50 | +2.263% | 2 | 16 | -79.187% |
| 2026-07-16 | 275.27 | 275.27 | 275.27 | 275.27 | -3.674% | 4 | 14 | -78.715% |
| 2026-07-09 | 285.77 | 285.77 | 285.77 | 285.77 | -8.381% | 1 | 13 | -79.497% |
| 2026-07-08 | 311.91 | 311.91 | 311.91 | 311.91 | +12.970% | 1 | 13 | -81.216% |
| 2026-07-06 | 281.02 | 281.02 | 276.10 | 276.10 | -9.948% | 2 | 12 | -78.779% |
| 2026-06-16 | 306.60 | 306.60 | 306.60 | 306.60 | +1.692% | 1 | 11 | -80.890% |
| 2026-06-15 | 300.30 | 301.50 | 297.00 | 301.50 | -2.616% | 4 | 8 | -80.567% |
| 2026-06-04 | 324.70 | 324.70 | 309.60 | 309.60 | +0.847% | 6 | 2 | -81.076% |
| 2026-06-01 | 307.10 | 307.10 | 307.00 | 307.00 | 0.000% | 2 | 0 | -80.915% |