SPX261120P07660000
SPX Nov 20 2026 7660.00 Put
optionOPRA
EODOct 28, 2026
70.08USD-10.142%(-7.91)76Vol578OI
SPX261120P07660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 78.27 | 78.27 | 70.08 | 70.08 | -10.142% | 76 | 633 | 0.000% |
| 2026-10-27 | 90.00 | 90.00 | 77.99 | 77.99 | -22.010% | 4 | 634 | -10.142% |
| 2026-10-26 | 115.27 | 115.27 | 99.90 | 100.00 | -17.219% | 95 | 614 | -29.920% |
| 2026-10-23 | 136.64 | 136.64 | 120.80 | 120.80 | +0.835% | 15 | 550 | -41.987% |
| 2026-10-22 | 97.80 | 130.17 | 97.80 | 119.80 | +58.466% | 311 | 400 | -41.503% |
| 2026-10-21 | 81.70 | 83.10 | 75.60 | 75.60 | -19.668% | 47 | 376 | -7.302% |
| 2026-10-20 | 108.78 | 108.78 | 85.30 | 94.11 | -9.029% | 33 | 361 | -25.534% |
| 2026-10-19 | 103.00 | 106.00 | 96.38 | 103.45 | -19.992% | 102 | 385 | -32.257% |
| 2026-10-16 | 83.63 | 140.90 | 81.08 | 129.30 | +54.296% | 149 | 316 | -45.800% |
| 2026-10-15 | 109.20 | 109.20 | 83.80 | 83.80 | -21.828% | 8 | 311 | -16.372% |
| 2026-10-14 | 81.87 | 107.50 | 81.87 | 107.20 | +50.774% | 15 | 323 | -34.627% |
| 2026-10-13 | 69.90 | 75.45 | 69.90 | 71.10 | -2.066% | 33 | 297 | -1.435% |
| 2026-10-12 | 70.87 | 72.90 | 69.45 | 72.60 | -1.918% | 59 | 257 | -3.471% |
| 2026-10-09 | 79.58 | 79.58 | 74.02 | 74.02 | -14.487% | 38 | 242 | -5.323% |
| 2026-10-08 | 89.82 | 91.74 | 86.56 | 86.56 | -6.835% | 4 | 242 | -19.039% |
| 2026-10-07 | 90.02 | 93.11 | 90.02 | 92.91 | +20.709% | 3 | 229 | -24.572% |
| 2026-10-06 | 82.53 | 82.53 | 74.60 | 76.97 | -15.110% | 46 | 204 | -8.952% |
| 2026-10-05 | 109.37 | 109.37 | 90.67 | 90.67 | -18.987% | 47 | 191 | -22.709% |
| 2026-10-02 | 112.62 | 118.00 | 107.84 | 111.92 | -17.651% | 38 | 204 | -37.384% |
| 2026-10-01 | 155.00 | 162.00 | 134.80 | 135.91 | -6.204% | 41 | 193 | -48.436% |
| 2026-09-30 | 127.80 | 144.90 | 117.38 | 144.90 | +7.095% | 37 | 189 | -51.636% |
| 2026-09-29 | 141.40 | 142.19 | 135.30 | 135.30 | +10.170% | 8 | 181 | -48.204% |
| 2026-09-28 | 125.61 | 125.61 | 122.81 | 122.81 | +10.341% | 5 | 182 | -42.936% |
| 2026-09-25 | 120.56 | 135.27 | 111.30 | 111.30 | -13.687% | 327 | 450 | -37.035% |
| 2026-09-24 | 139.35 | 148.39 | 127.84 | 128.95 | -3.754% | 28 | 454 | -45.653% |
| 2026-09-23 | 121.51 | 133.98 | 120.60 | 133.98 | +28.333% | 19 | 446 | -47.694% |
| 2026-09-22 | 107.51 | 108.40 | 104.40 | 104.40 | -6.014% | 27 | 427 | -32.874% |
| 2026-09-21 | 132.70 | 132.70 | 111.08 | 111.08 | -28.010% | 39 | 396 | -36.910% |
| 2026-09-18 | 165.00 | 165.00 | 154.30 | 154.30 | -3.623% | 3 | 398 | -54.582% |
| 2026-09-17 | 160.90 | 163.70 | 159.10 | 160.10 | -30.669% | 10 | 391 | -56.227% |
| 2026-09-16 | 173.96 | 230.92 | 172.49 | 230.92 | +19.524% | 251 | 227 | -69.652% |
| 2026-09-15 | 182.80 | 197.80 | 181.30 | 193.20 | +9.773% | 38 | 201 | -63.727% |
| 2026-09-14 | 176.00 | 176.00 | 176.00 | 176.00 | +8.709% | 5 | 194 | -60.182% |
| 2026-09-11 | 160.09 | 166.32 | 160.03 | 161.90 | -20.360% | 27 | 175 | -56.714% |
| 2026-09-10 | 204.99 | 205.69 | 194.40 | 203.29 | +15.703% | 124 | 132 | -65.527% |
| 2026-09-09 | 173.40 | 176.10 | 173.40 | 175.70 | +13.670% | 21 | 135 | -60.114% |
| 2026-09-08 | 156.94 | 157.49 | 154.57 | 154.57 | +4.088% | 22 | 123 | -54.661% |
| 2026-09-04 | 144.90 | 148.50 | 143.50 | 148.50 | +9.756% | 45 | 87 | -52.808% |
| 2026-09-03 | 153.70 | 153.70 | 135.30 | 135.30 | -18.455% | 11 | 72 | -48.204% |
| 2026-09-02 | 166.90 | 166.90 | 165.05 | 165.92 | -12.072% | 14 | 70 | -57.763% |
| 2026-09-01 | 174.53 | 188.70 | 174.53 | 188.70 | +17.351% | 37 | 74 | -62.862% |
| 2026-08-31 | 162.79 | 171.20 | 160.80 | 160.80 | +1.966% | 48 | 56 | -56.418% |
| 2026-08-28 | 154.60 | 157.70 | 143.84 | 157.70 | +1.415% | 29 | 59 | -55.561% |
| 2026-08-27 | 166.80 | 166.80 | 155.50 | 155.50 | -9.986% | 5 | 53 | -54.932% |
| 2026-08-26 | 181.62 | 182.06 | 172.75 | 172.75 | -4.241% | 18 | 53 | -59.433% |
| 2026-08-25 | 179.43 | 182.10 | 179.00 | 180.40 | -3.725% | 10 | 44 | -61.153% |
| 2026-08-24 | 189.50 | 189.50 | 187.35 | 187.38 | +2.730% | 8 | 42 | -62.600% |
| 2026-08-21 | 190.87 | 190.87 | 179.37 | 182.40 | -7.482% | 14 | 47 | -61.579% |
| 2026-08-20 | 183.00 | 197.15 | 183.00 | 197.15 | +13.631% | 20 | 33 | -64.453% |
| 2026-08-19 | 177.00 | 177.00 | 173.50 | 173.50 | -7.170% | 3 | 27 | -59.608% |
| 2026-08-18 | 183.92 | 186.90 | 183.92 | 186.90 | +8.853% | 22 | 28 | -62.504% |
| 2026-08-17 | 171.70 | 171.70 | 171.70 | 171.70 | +6.825% | 1 | 30 | -59.185% |
| 2026-08-14 | 161.50 | 161.50 | 160.73 | 160.73 | -2.794% | 2 | 29 | -56.399% |
| 2026-08-13 | 158.67 | 165.35 | 158.67 | 165.35 | -7.729% | 15 | 33 | -57.617% |
| 2026-08-10 | 180.89 | 180.89 | 179.20 | 179.20 | -3.656% | 15 | 27 | -60.893% |
| 2026-08-07 | 181.50 | 186.00 | 181.50 | 186.00 | -0.375% | 3 | 27 | -62.323% |
| 2026-08-04 | 199.27 | 199.27 | 186.70 | 186.70 | -20.890% | 8 | 19 | -62.464% |
| 2026-08-03 | 236.10 | 236.10 | 236.00 | 236.00 | -30.802% | 6 | 13 | -70.305% |
| 2026-07-29 | 359.85 | 359.85 | 341.05 | 341.05 | +6.266% | 8 | 10 | -79.452% |
| 2026-07-08 | 320.94 | 320.94 | 320.94 | 320.94 | +9.004% | 1 | 11 | -78.164% |
| 2026-07-07 | 294.43 | 294.43 | 294.43 | 294.43 | +1.819% | 1 | 10 | -76.198% |
| 2026-07-06 | 294.50 | 294.50 | 289.17 | 289.17 | -5.097% | 5 | 5 | -75.765% |
| 2026-06-15 | 307.20 | 307.20 | 304.70 | 304.70 | -4.393% | 2 | 3 | -77.000% |
| 2026-06-03 | 318.20 | 318.70 | 318.20 | 318.70 | 0.000% | 3 | 0 | -78.011% |