SPX261120P07650000
SPX Nov 20 2026 7650.00 Put
optionOPRA
EODOct 28, 2026
72.98USD-5.098%(-3.92)1,073Vol10,337OI
SPX261120P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 74.90 | 75.30 | 62.09 | 72.98 | -5.098% | 1,073 | 10,258 | 0.000% |
| 2026-10-27 | 87.00 | 95.20 | 75.40 | 76.90 | -24.236% | 99 | 10,292 | -5.098% |
| 2026-10-26 | 108.71 | 111.42 | 88.53 | 101.50 | -22.043% | 878 | 10,083 | -28.099% |
| 2026-10-23 | 131.80 | 140.00 | 114.74 | 130.20 | +15.970% | 991 | 9,875 | -43.948% |
| 2026-10-22 | 95.95 | 126.70 | 95.95 | 112.27 | +56.213% | 1,352 | 9,366 | -34.996% |
| 2026-10-21 | 79.10 | 81.60 | 69.34 | 71.87 | -19.617% | 1,389 | 8,434 | +1.544% |
| 2026-10-20 | 110.38 | 110.38 | 79.79 | 89.41 | -9.778% | 241 | 8,508 | -18.376% |
| 2026-10-19 | 96.78 | 103.40 | 87.95 | 99.10 | -19.822% | 175 | 8,461 | -26.357% |
| 2026-10-16 | 79.50 | 138.09 | 77.33 | 123.60 | +48.379% | 1,589 | 8,783 | -40.955% |
| 2026-10-15 | 107.69 | 116.48 | 82.60 | 83.30 | -12.647% | 224 | 8,737 | -12.389% |
| 2026-10-14 | 81.20 | 106.02 | 81.20 | 95.36 | +39.701% | 2,012 | 8,389 | -23.469% |
| 2026-10-13 | 69.50 | 72.83 | 67.75 | 68.26 | -2.276% | 490 | 8,420 | +6.915% |
| 2026-10-12 | 70.17 | 71.61 | 69.16 | 69.85 | -2.253% | 17 | 8,414 | +4.481% |
| 2026-10-09 | 79.08 | 79.08 | 71.33 | 71.46 | -19.636% | 90 | 8,410 | +2.127% |
| 2026-10-08 | 86.20 | 103.46 | 82.47 | 88.92 | +11.150% | 1,068 | 7,428 | -17.926% |
| 2026-10-07 | 86.75 | 92.10 | 79.15 | 80.00 | +7.181% | 2,081 | 6,237 | -8.775% |
| 2026-10-06 | 80.82 | 80.82 | 72.00 | 74.64 | -16.780% | 227 | 6,413 | -2.224% |
| 2026-10-05 | 103.45 | 104.02 | 89.69 | 89.69 | -18.612% | 540 | 6,591 | -18.631% |
| 2026-10-02 | 108.17 | 115.85 | 105.17 | 110.20 | -19.450% | 422 | 6,612 | -33.775% |
| 2026-10-01 | 132.90 | 155.72 | 131.30 | 136.81 | +0.183% | 1,560 | 7,216 | -46.656% |
| 2026-09-30 | 123.35 | 142.56 | 114.30 | 136.56 | +4.540% | 134 | 7,239 | -46.558% |
| 2026-09-29 | 130.50 | 141.00 | 128.28 | 130.63 | +0.919% | 436 | 6,937 | -44.132% |
| 2026-09-28 | 122.86 | 137.50 | 118.45 | 129.44 | +18.318% | 1,302 | 5,977 | -43.619% |
| 2026-09-25 | 118.11 | 121.90 | 109.40 | 109.40 | -12.634% | 39 | 6,079 | -33.291% |
| 2026-09-24 | 139.90 | 143.80 | 122.70 | 125.22 | -0.973% | 53 | 6,080 | -41.719% |
| 2026-09-23 | 114.00 | 128.96 | 114.00 | 126.45 | +23.426% | 268 | 5,907 | -42.285% |
| 2026-09-22 | 105.50 | 107.35 | 102.45 | 102.45 | -4.342% | 56 | 5,890 | -28.765% |
| 2026-09-21 | 129.20 | 129.70 | 106.35 | 107.10 | -27.390% | 1,561 | 5,532 | -31.858% |
| 2026-09-18 | 153.96 | 168.70 | 147.50 | 147.50 | -5.691% | 32 | 5,517 | -50.522% |
| 2026-09-17 | 159.90 | 168.50 | 155.40 | 156.40 | -28.932% | 223 | 5,547 | -53.338% |
| 2026-09-16 | 178.20 | 220.07 | 167.60 | 220.07 | +17.308% | 280 | 5,481 | -66.838% |
| 2026-09-15 | 188.81 | 192.50 | 187.60 | 187.60 | +12.181% | 1,104 | 5,043 | -61.098% |
| 2026-09-14 | 175.94 | 181.30 | 167.23 | 167.23 | +3.870% | 919 | 4,482 | -56.360% |
| 2026-09-11 | 157.29 | 163.00 | 156.05 | 161.00 | -19.043% | 619 | 3,924 | -54.671% |
| 2026-09-10 | 190.70 | 199.97 | 190.50 | 198.87 | +14.596% | 13 | 3,932 | -63.303% |
| 2026-09-09 | 168.80 | 176.50 | 165.55 | 173.54 | +8.632% | 389 | 3,878 | -57.946% |
| 2026-09-08 | 153.39 | 159.75 | 150.69 | 159.75 | +11.169% | 78 | 3,838 | -54.316% |
| 2026-09-04 | 134.37 | 143.70 | 133.65 | 143.70 | +6.634% | 170 | 3,683 | -49.214% |
| 2026-09-03 | 145.00 | 145.00 | 132.30 | 134.76 | -16.969% | 205 | 3,598 | -45.844% |
| 2026-09-02 | 164.90 | 165.58 | 162.30 | 162.30 | -11.640% | 5 | 3,596 | -55.034% |
| 2026-09-01 | 179.03 | 191.26 | 165.83 | 183.68 | +18.580% | 2,266 | 2,367 | -60.268% |
| 2026-08-31 | 160.02 | 165.32 | 154.90 | 154.90 | +0.500% | 148 | 2,419 | -52.886% |
| 2026-08-28 | 150.39 | 157.22 | 150.00 | 154.13 | +1.222% | 17 | 2,418 | -52.650% |
| 2026-08-27 | 164.06 | 164.06 | 150.32 | 152.27 | -9.899% | 206 | 2,246 | -52.072% |
| 2026-08-26 | 180.00 | 180.00 | 169.00 | 169.00 | -4.466% | 59 | 2,226 | -56.817% |
| 2026-08-25 | 180.69 | 180.69 | 176.80 | 176.90 | -5.193% | 7 | 2,227 | -58.745% |
| 2026-08-24 | 188.20 | 192.03 | 183.07 | 186.59 | +3.260% | 16 | 2,281 | -60.888% |
| 2026-08-21 | 182.30 | 184.68 | 175.65 | 180.70 | -6.976% | 162 | 2,385 | -59.613% |
| 2026-08-20 | 179.85 | 194.25 | 179.85 | 194.25 | +11.831% | 212 | 2,469 | -62.430% |
| 2026-08-19 | 173.89 | 173.89 | 165.70 | 173.70 | -5.557% | 62 | 2,511 | -57.985% |
| 2026-08-18 | 182.50 | 183.92 | 182.12 | 183.92 | +9.411% | 282 | 2,341 | -60.320% |
| 2026-08-17 | 159.40 | 168.40 | 159.40 | 168.10 | +5.260% | 224 | 2,318 | -56.585% |
| 2026-08-14 | 159.60 | 161.90 | 159.10 | 159.70 | +1.830% | 111 | 2,285 | -54.302% |
| 2026-08-13 | 161.30 | 163.60 | 155.98 | 156.83 | -8.501% | 785 | 2,426 | -53.466% |
| 2026-08-12 | 173.05 | 175.80 | 171.40 | 171.40 | -7.100% | 16 | 2,427 | -57.421% |
| 2026-08-11 | 179.35 | 184.50 | 179.10 | 184.50 | +7.380% | 6 | 2,426 | -60.444% |
| 2026-08-10 | 177.84 | 177.84 | 171.82 | 171.82 | -4.983% | 57 | 2,419 | -57.525% |
| 2026-08-07 | 182.37 | 186.47 | 176.47 | 180.83 | -3.865% | 109 | 2,512 | -59.642% |
| 2026-08-06 | 194.14 | 194.77 | 186.85 | 188.10 | -1.000% | 16 | 2,507 | -61.201% |
| 2026-08-05 | 182.21 | 190.00 | 182.21 | 190.00 | +2.786% | 364 | 2,504 | -61.589% |
| 2026-08-04 | 210.03 | 210.03 | 184.85 | 184.85 | -19.787% | 198 | 2,313 | -60.519% |
| 2026-08-03 | 239.22 | 239.22 | 230.45 | 230.45 | -15.700% | 433 | 1,913 | -68.332% |
| 2026-07-31 | 273.37 | 273.37 | 273.37 | 273.37 | -11.479% | 16 | 1,897 | -73.304% |
| 2026-07-30 | 308.82 | 308.82 | 308.82 | 308.82 | -9.347% | 1 | 1,897 | -76.368% |
| 2026-07-29 | 356.10 | 356.10 | 340.66 | 340.66 | +8.872% | 8 | 1,897 | -78.577% |
| 2026-07-28 | 335.83 | 335.90 | 312.90 | 312.90 | -4.048% | 125 | 1,947 | -76.676% |
| 2026-07-27 | 340.05 | 344.11 | 326.10 | 326.10 | +14.261% | 112 | 2,028 | -77.620% |
| 2026-07-21 | 285.40 | 285.40 | 285.40 | 285.40 | -0.481% | 1 | 2,027 | -74.429% |
| 2026-07-16 | 286.78 | 286.78 | 286.78 | 286.78 | +9.291% | 7 | 2,034 | -74.552% |
| 2026-07-15 | 262.40 | 262.40 | 262.40 | 262.40 | -4.575% | 1 | 2,034 | -72.188% |
| 2026-07-14 | 280.70 | 280.70 | 274.35 | 274.98 | +2.299% | 51 | 1,984 | -73.460% |
| 2026-07-10 | 268.80 | 268.80 | 268.80 | 268.80 | -16.340% | 1 | 1,939 | -72.850% |
| 2026-07-08 | 321.30 | 321.30 | 321.30 | 321.30 | +10.946% | 1 | 1,929 | -77.286% |
| 2026-07-07 | 289.80 | 289.80 | 289.60 | 289.60 | +1.330% | 211 | 1,719 | -74.800% |
| 2026-07-06 | 294.60 | 294.60 | 285.80 | 285.80 | -5.978% | 101 | 1,698 | -74.465% |
| 2026-07-01 | 298.18 | 303.97 | 297.95 | 303.97 | -2.292% | 75 | 1,726 | -75.991% |
| 2026-06-30 | 311.10 | 311.10 | 311.10 | 311.10 | -12.583% | 1 | 1,725 | -76.541% |
| 2026-06-29 | 355.85 | 355.88 | 355.85 | 355.88 | -3.842% | 2 | 1,725 | -79.493% |
| 2026-06-23 | 370.10 | 370.10 | 370.10 | 370.10 | +17.157% | 2 | 1,723 | -80.281% |
| 2026-06-22 | 315.90 | 315.90 | 315.90 | 315.90 | -2.500% | 18 | 1,718 | -76.898% |
| 2026-06-18 | 326.98 | 326.98 | 323.80 | 324.00 | +1.001% | 12 | 1,718 | -77.475% |
| 2026-06-17 | 316.91 | 320.79 | 316.91 | 320.79 | +3.984% | 203 | 1,514 | -77.250% |
| 2026-06-16 | 309.80 | 309.80 | 308.50 | 308.50 | +0.162% | 2 | 1,514 | -76.344% |
| 2026-06-15 | 304.10 | 308.00 | 300.70 | 308.00 | -31.028% | 19 | 1,513 | -76.305% |
| 2026-06-11 | 445.90 | 446.56 | 445.90 | 446.56 | +10.262% | 2 | 1,512 | -83.657% |
| 2026-06-05 | 405.00 | 405.00 | 405.00 | 405.00 | +23.250% | 1 | 264 | -81.980% |
| 2026-06-04 | 328.60 | 328.60 | 328.60 | 328.60 | +1.986% | 201 | 96 | -77.791% |
| 2026-06-03 | 312.50 | 322.20 | 312.50 | 322.20 | +6.407% | 3 | 96 | -77.349% |
| 2026-06-02 | 301.90 | 302.90 | 301.90 | 302.80 | -3.536% | 3 | 95 | -75.898% |
| 2026-06-01 | 313.90 | 313.90 | 313.90 | 313.90 | +1.062% | 1 | 93 | -76.751% |
| 2026-05-29 | 310.60 | 310.60 | 310.60 | 310.60 | -8.593% | 2 | 94 | -76.504% |
| 2026-05-28 | 339.10 | 340.00 | 339.10 | 339.80 | -0.846% | 28 | 78 | -78.523% |
| 2026-05-27 | 344.00 | 347.50 | 342.30 | 342.70 | -0.320% | 17 | 65 | -78.704% |
| 2026-05-26 | 342.70 | 344.40 | 341.20 | 343.80 | -4.751% | 9 | 61 | -78.773% |
| 2026-05-22 | 360.95 | 360.95 | 360.95 | 360.95 | -9.677% | 7 | 57 | -79.781% |
| 2026-05-20 | 402.89 | 402.89 | 399.62 | 399.62 | -1.297% | 2 | 57 | -81.738% |
| 2026-05-15 | 404.87 | 404.87 | 404.87 | 404.87 | +7.879% | 1 | 56 | -81.974% |
| 2026-05-14 | 389.00 | 389.00 | 375.30 | 375.30 | -14.861% | 4 | 52 | -80.554% |
| 2026-05-07 | 440.81 | 440.81 | 440.81 | 440.81 | -11.152% | 1 | 53 | -83.444% |
| 2026-05-04 | 496.14 | 496.14 | 496.14 | 496.14 | -12.343% | 1 | 54 | -85.290% |
| 2026-04-20 | 566.00 | 566.00 | 566.00 | 566.00 | -42.631% | 2 | 54 | -87.106% |
| 2026-03-20 | 986.59 | 986.59 | 986.59 | 986.59 | +26.582% | 1 | 52 | -92.603% |
| 2026-03-05 | 779.41 | 779.41 | 779.41 | 779.41 | +1.625% | 1 | 51 | -90.637% |
| 2026-03-03 | 766.95 | 766.95 | 766.95 | 766.95 | +9.483% | 1 | 51 | -90.484% |
| 2026-01-08 | 700.03 | 700.98 | 700.03 | 700.52 | -6.709% | 32 | 51 | -89.582% |
| 2025-12-10 | 750.90 | 750.90 | 750.90 | 750.90 | +3.921% | 16 | 35 | -90.281% |
| 2025-12-05 | 735.90 | 735.90 | 721.92 | 722.57 | -14.312% | 58 | 34 | -89.900% |
| 2025-11-13 | 843.26 | 843.26 | 843.26 | 843.26 | +2.494% | 1 | 5 | -91.345% |
| 2025-10-20 | 822.47 | 822.74 | 821.77 | 822.74 | 0.000% | 8 | 4 | -91.130% |