SPX261120P07665000
SPX Nov 20 2026 7665.00 Put
optionOPRA
EODOct 28, 2026
74.35USD-10.883%(-9.08)124Vol691OI
SPX261120P07665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 76.50 | 78.30 | 74.35 | 74.35 | -10.883% | 124 | 745 | 0.000% |
| 2026-10-27 | 96.82 | 96.82 | 83.43 | 83.43 | -17.470% | 42 | 746 | -10.883% |
| 2026-10-26 | 94.37 | 101.09 | 94.29 | 101.09 | -25.246% | 12 | 750 | -26.452% |
| 2026-10-23 | 140.40 | 140.40 | 118.22 | 135.23 | +4.103% | 38 | 717 | -45.020% |
| 2026-10-22 | 99.90 | 132.30 | 99.90 | 129.90 | +72.739% | 212 | 630 | -42.764% |
| 2026-10-21 | 82.90 | 82.90 | 74.20 | 75.20 | -19.872% | 46 | 606 | -1.130% |
| 2026-10-20 | 115.63 | 115.63 | 88.28 | 93.85 | -11.587% | 39 | 603 | -20.778% |
| 2026-10-19 | 102.89 | 106.15 | 102.03 | 106.15 | -18.846% | 21 | 594 | -29.958% |
| 2026-10-16 | 111.90 | 143.84 | 111.90 | 130.80 | +15.334% | 58 | 560 | -43.157% |
| 2026-10-15 | 113.41 | 113.41 | 113.41 | 113.41 | +10.128% | 2 | 558 | -34.441% |
| 2026-10-14 | 81.01 | 102.98 | 81.01 | 102.98 | +40.856% | 26 | 545 | -27.802% |
| 2026-10-12 | 73.11 | 73.11 | 73.11 | 73.11 | -1.641% | 200 | 546 | +1.696% |
| 2026-10-09 | 77.85 | 77.85 | 74.33 | 74.33 | -22.492% | 3 | 546 | +0.027% |
| 2026-10-08 | 101.30 | 101.30 | 95.90 | 95.90 | +21.546% | 5 | 546 | -22.471% |
| 2026-10-06 | 75.68 | 79.12 | 75.30 | 78.90 | -15.061% | 54 | 509 | -5.767% |
| 2026-10-05 | 92.89 | 92.89 | 92.89 | 92.89 | -17.847% | 1 | 509 | -19.959% |
| 2026-10-02 | 114.76 | 119.20 | 113.07 | 113.07 | -20.317% | 257 | 366 | -34.244% |
| 2026-10-01 | 161.90 | 161.90 | 136.50 | 141.90 | -0.421% | 30 | 372 | -47.604% |
| 2026-09-29 | 133.45 | 142.50 | 133.45 | 142.50 | +7.426% | 9 | 374 | -47.825% |
| 2026-09-28 | 133.50 | 133.50 | 127.00 | 132.65 | +3.512% | 11 | 373 | -43.950% |
| 2026-09-25 | 128.08 | 136.93 | 128.08 | 128.15 | -2.622% | 66 | 368 | -41.982% |
| 2026-09-24 | 140.00 | 150.19 | 131.60 | 131.60 | +2.893% | 20 | 369 | -43.503% |
| 2026-09-23 | 123.06 | 127.90 | 122.43 | 127.90 | +20.774% | 3 | 370 | -41.869% |
| 2026-09-22 | 111.30 | 111.30 | 105.90 | 105.90 | -5.808% | 11 | 362 | -29.792% |
| 2026-09-21 | 125.97 | 125.97 | 112.43 | 112.43 | -27.943% | 7 | 350 | -33.870% |
| 2026-09-18 | 170.67 | 170.67 | 156.03 | 156.03 | -3.566% | 73 | 323 | -52.349% |
| 2026-09-17 | 173.00 | 173.10 | 161.50 | 161.80 | -23.416% | 25 | 307 | -54.048% |
| 2026-09-16 | 178.03 | 211.27 | 175.99 | 211.27 | +6.428% | 30 | 303 | -64.808% |
| 2026-09-15 | 196.00 | 198.51 | 196.00 | 198.51 | +13.395% | 7 | 290 | -62.546% |
| 2026-09-14 | 187.20 | 194.90 | 172.52 | 175.06 | +7.267% | 197 | 132 | -57.529% |
| 2026-09-11 | 165.10 | 165.10 | 160.00 | 163.20 | -19.527% | 13 | 128 | -54.442% |
| 2026-09-10 | 204.03 | 210.00 | 195.60 | 202.80 | +15.556% | 61 | 147 | -63.338% |
| 2026-09-09 | 174.29 | 178.53 | 172.52 | 175.50 | +9.414% | 36 | 159 | -57.635% |
| 2026-09-08 | 160.40 | 160.40 | 160.40 | 160.40 | +9.339% | 8 | 147 | -53.647% |
| 2026-09-04 | 141.21 | 146.70 | 141.21 | 146.70 | +4.666% | 44 | 123 | -49.318% |
| 2026-09-03 | 152.07 | 157.30 | 140.16 | 140.16 | -16.177% | 8 | 119 | -46.953% |
| 2026-09-02 | 167.21 | 167.21 | 167.21 | 167.21 | -10.482% | 12 | 107 | -55.535% |
| 2026-09-01 | 187.20 | 187.20 | 180.32 | 186.79 | +16.620% | 49 | 94 | -60.196% |
| 2026-08-31 | 170.57 | 170.70 | 160.17 | 160.17 | +0.926% | 43 | 81 | -53.581% |
| 2026-08-28 | 153.80 | 164.00 | 142.30 | 158.70 | +0.775% | 43 | 39 | -53.151% |
| 2026-08-27 | 157.48 | 157.48 | 157.48 | 157.48 | -10.877% | 3 | 39 | -52.788% |
| 2026-08-26 | 177.20 | 177.50 | 176.70 | 176.70 | -3.019% | 5 | 36 | -57.923% |
| 2026-08-25 | 182.50 | 182.50 | 181.60 | 182.20 | -2.645% | 14 | 24 | -59.193% |
| 2026-08-21 | 187.15 | 187.15 | 187.15 | 187.15 | -5.048% | 1 | 23 | -60.273% |
| 2026-08-20 | 197.10 | 197.10 | 197.10 | 197.10 | +12.250% | 1 | 22 | -62.278% |
| 2026-08-19 | 175.59 | 175.59 | 175.59 | 175.59 | +2.295% | 15 | 7 | -57.657% |
| 2026-08-17 | 173.03 | 173.03 | 171.65 | 171.65 | +5.436% | 4 | 7 | -56.685% |
| 2026-08-13 | 162.80 | 162.80 | 162.80 | 162.80 | -16.598% | 1 | 7 | -54.330% |
| 2026-08-06 | 195.30 | 195.30 | 195.20 | 195.20 | 0.000% | 7 | 0 | -61.911% |