SPX261120P07670000
SPX Nov 20 2026 7670.00 Put
optionOPRA
EODOct 28, 2026
76.60USD-11.168%(-9.63)4Vol719OI
SPX261120P07670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 78.10 | 78.10 | 76.00 | 76.60 | -11.168% | 4 | 715 | 0.000% |
| 2026-10-27 | 92.80 | 100.70 | 85.10 | 86.23 | -18.804% | 221 | 862 | -11.168% |
| 2026-10-26 | 121.76 | 121.76 | 103.03 | 106.20 | -20.616% | 16 | 859 | -27.872% |
| 2026-10-23 | 137.71 | 137.71 | 120.90 | 133.78 | +0.890% | 14 | 865 | -42.742% |
| 2026-10-22 | 101.08 | 134.50 | 101.08 | 132.60 | +71.009% | 287 | 679 | -42.232% |
| 2026-10-21 | 83.70 | 90.60 | 75.60 | 77.54 | -17.773% | 466 | 456 | -1.212% |
| 2026-10-20 | 101.50 | 101.50 | 87.80 | 94.30 | -10.455% | 50 | 448 | -18.770% |
| 2026-10-19 | 101.30 | 105.31 | 99.50 | 105.31 | -18.199% | 111 | 387 | -27.262% |
| 2026-10-16 | 83.65 | 145.64 | 83.65 | 128.74 | +46.129% | 303 | 359 | -40.500% |
| 2026-10-15 | 115.09 | 115.09 | 86.52 | 88.10 | -20.344% | 83 | 307 | -13.053% |
| 2026-10-14 | 110.60 | 110.60 | 110.60 | 110.60 | +51.507% | 1 | 307 | -30.741% |
| 2026-10-13 | 76.29 | 76.29 | 73.00 | 73.00 | -2.537% | 12 | 297 | +4.932% |
| 2026-10-12 | 74.90 | 74.90 | 74.90 | 74.90 | -6.980% | 1 | 298 | +2.270% |
| 2026-10-09 | 80.52 | 80.52 | 80.52 | 80.52 | -16.732% | 1 | 298 | -4.868% |
| 2026-10-08 | 96.70 | 96.70 | 96.70 | 96.70 | +13.498% | 3 | 301 | -20.786% |
| 2026-10-07 | 96.17 | 96.17 | 85.20 | 85.20 | +7.372% | 119 | 222 | -10.094% |
| 2026-10-06 | 82.60 | 82.60 | 78.90 | 79.35 | -31.477% | 17 | 212 | -3.466% |
| 2026-10-02 | 115.29 | 118.40 | 113.60 | 115.80 | -17.167% | 20 | 228 | -33.851% |
| 2026-10-01 | 139.50 | 139.80 | 139.50 | 139.80 | +1.304% | 2 | 228 | -45.207% |
| 2026-09-30 | 126.66 | 138.00 | 126.66 | 138.00 | -0.933% | 5 | 223 | -44.493% |
| 2026-09-29 | 139.17 | 145.42 | 139.17 | 139.30 | +18.553% | 6 | 219 | -45.011% |
| 2026-09-25 | 133.78 | 133.80 | 117.50 | 117.50 | -11.721% | 34 | 221 | -34.809% |
| 2026-09-24 | 148.42 | 148.42 | 133.10 | 133.10 | -2.075% | 13 | 225 | -42.449% |
| 2026-09-23 | 127.41 | 135.95 | 127.41 | 135.92 | +23.902% | 11 | 215 | -43.643% |
| 2026-09-22 | 112.87 | 112.87 | 109.70 | 109.70 | -2.141% | 3 | 214 | -30.173% |
| 2026-09-21 | 134.20 | 134.30 | 112.10 | 112.10 | -29.006% | 10 | 199 | -31.668% |
| 2026-09-18 | 171.30 | 171.30 | 156.47 | 157.90 | -3.661% | 28 | 192 | -51.488% |
| 2026-09-17 | 171.40 | 171.40 | 163.40 | 163.90 | -23.239% | 20 | 185 | -53.264% |
| 2026-09-16 | 182.14 | 213.52 | 177.97 | 213.52 | +4.411% | 18 | 178 | -64.125% |
| 2026-09-15 | 187.00 | 204.99 | 187.00 | 204.50 | +15.471% | 14 | 162 | -62.543% |
| 2026-09-14 | 187.72 | 197.20 | 171.20 | 177.10 | +6.687% | 61 | 163 | -56.748% |
| 2026-09-11 | 168.67 | 168.67 | 161.50 | 166.00 | -20.307% | 14 | 162 | -53.855% |
| 2026-09-10 | 198.50 | 208.40 | 198.50 | 208.30 | +14.690% | 6 | 163 | -63.226% |
| 2026-09-09 | 177.30 | 181.62 | 177.30 | 181.62 | +10.206% | 18 | 161 | -57.824% |
| 2026-09-08 | 164.80 | 164.80 | 164.80 | 164.80 | +13.226% | 1 | 160 | -53.519% |
| 2026-09-04 | 143.35 | 145.55 | 143.15 | 145.55 | +5.318% | 27 | 135 | -47.372% |
| 2026-09-03 | 138.20 | 138.20 | 138.20 | 138.20 | -18.529% | 1 | 126 | -44.573% |
| 2026-09-02 | 171.70 | 171.70 | 169.63 | 169.63 | -9.550% | 11 | 125 | -54.843% |
| 2026-09-01 | 178.20 | 188.22 | 178.20 | 187.54 | +14.145% | 128 | 120 | -59.155% |
| 2026-08-31 | 171.00 | 171.00 | 164.30 | 164.30 | +2.050% | 21 | 128 | -53.378% |
| 2026-08-28 | 158.47 | 161.00 | 146.42 | 161.00 | +1.385% | 42 | 130 | -52.422% |
| 2026-08-27 | 170.64 | 170.64 | 158.80 | 158.80 | -10.545% | 7 | 124 | -51.763% |
| 2026-08-26 | 177.52 | 177.52 | 177.52 | 177.52 | -3.469% | 8 | 124 | -56.850% |
| 2026-08-25 | 182.50 | 184.60 | 182.50 | 183.90 | -4.019% | 6 | 123 | -58.347% |
| 2026-08-24 | 194.30 | 194.30 | 191.60 | 191.60 | +3.066% | 3 | 120 | -60.021% |
| 2026-08-21 | 192.44 | 192.44 | 185.90 | 185.90 | -8.694% | 17 | 119 | -58.795% |
| 2026-08-20 | 191.13 | 203.60 | 187.10 | 203.60 | +13.870% | 54 | 110 | -62.377% |
| 2026-08-19 | 175.60 | 179.60 | 175.60 | 178.80 | -5.136% | 74 | 74 | -57.159% |
| 2026-08-18 | 188.48 | 188.48 | 188.48 | 188.48 | +7.140% | 8 | 66 | -59.359% |
| 2026-08-17 | 167.23 | 175.92 | 166.75 | 175.92 | +5.708% | 58 | 43 | -56.457% |
| 2026-08-14 | 161.45 | 166.42 | 161.45 | 166.42 | +2.161% | 10 | 45 | -53.972% |
| 2026-08-13 | 166.00 | 166.00 | 162.90 | 162.90 | -8.122% | 23 | 26 | -52.977% |
| 2026-08-12 | 181.80 | 181.80 | 175.31 | 177.30 | -7.314% | 8 | 22 | -56.796% |
| 2026-08-11 | 186.11 | 191.29 | 186.11 | 191.29 | +6.717% | 12 | 22 | -59.956% |
| 2026-08-10 | 183.94 | 183.94 | 179.25 | 179.25 | -4.441% | 10 | 20 | -57.266% |
| 2026-08-07 | 187.58 | 187.58 | 187.58 | 187.58 | -5.018% | 1 | 19 | -59.164% |
| 2026-08-04 | 202.58 | 202.58 | 197.49 | 197.49 | -40.683% | 6 | 18 | -61.213% |
| 2026-07-29 | 349.13 | 377.03 | 332.94 | 332.94 | +2.079% | 18 | 12 | -76.993% |
| 2026-07-28 | 352.29 | 352.29 | 326.16 | 326.16 | +20.621% | 4 | 12 | -76.515% |
| 2026-07-15 | 270.50 | 270.50 | 270.10 | 270.40 | -12.378% | 7 | 11 | -71.672% |
| 2026-06-15 | 311.90 | 311.90 | 308.60 | 308.60 | -7.632% | 3 | 8 | -75.178% |
| 2026-06-04 | 333.70 | 334.10 | 333.70 | 334.10 | +4.964% | 6 | 2 | -77.073% |
| 2026-06-01 | 318.40 | 318.40 | 318.30 | 318.30 | 0.000% | 2 | 0 | -75.935% |