SPX261120P07675000
SPX Nov 20 2026 7675.00 Put
optionOPRA
EODOct 28, 2026
77.10USD-7.443%(-6.20)109Vol4,500OI
SPX261120P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 79.70 | 79.70 | 77.00 | 77.10 | -7.443% | 109 | 4,561 | 0.000% |
| 2026-10-27 | 90.50 | 90.50 | 82.09 | 83.30 | -22.512% | 45 | 4,564 | -7.443% |
| 2026-10-26 | 123.86 | 125.86 | 97.67 | 107.50 | -22.994% | 239 | 4,558 | -28.279% |
| 2026-10-23 | 128.70 | 139.60 | 128.70 | 139.60 | +16.722% | 783 | 4,369 | -44.771% |
| 2026-10-22 | 112.80 | 133.40 | 107.30 | 119.60 | +52.027% | 95 | 4,358 | -35.535% |
| 2026-10-21 | 86.20 | 93.85 | 76.00 | 78.67 | -18.426% | 126 | 4,320 | -1.996% |
| 2026-10-20 | 112.59 | 117.75 | 90.29 | 96.44 | -10.720% | 519 | 4,438 | -20.054% |
| 2026-10-19 | 106.00 | 108.02 | 92.67 | 108.02 | -18.036% | 194 | 4,524 | -28.624% |
| 2026-10-16 | 83.41 | 145.80 | 83.41 | 131.79 | +47.680% | 2,356 | 3,461 | -41.498% |
| 2026-10-15 | 116.11 | 123.30 | 88.99 | 89.24 | -12.707% | 1,735 | 3,591 | -13.604% |
| 2026-10-14 | 79.45 | 113.30 | 79.45 | 102.23 | +38.186% | 131 | 3,570 | -24.582% |
| 2026-10-13 | 73.20 | 75.99 | 73.20 | 73.98 | -0.698% | 155 | 3,601 | +4.217% |
| 2026-10-12 | 75.71 | 76.00 | 74.37 | 74.50 | -3.747% | 21 | 3,602 | +3.490% |
| 2026-10-09 | 85.38 | 85.89 | 77.40 | 77.40 | -22.662% | 17 | 3,574 | -0.388% |
| 2026-10-08 | 92.73 | 100.50 | 90.29 | 100.08 | +14.639% | 688 | 3,209 | -22.962% |
| 2026-10-07 | 93.17 | 98.60 | 87.30 | 87.30 | +8.853% | 701 | 2,854 | -11.684% |
| 2026-10-06 | 84.37 | 84.45 | 78.70 | 80.20 | -18.562% | 44 | 2,852 | -3.865% |
| 2026-10-05 | 104.38 | 104.38 | 93.50 | 98.48 | -16.429% | 104 | 2,910 | -21.710% |
| 2026-10-02 | 116.30 | 122.80 | 109.61 | 117.84 | -19.288% | 1,476 | 2,097 | -34.572% |
| 2026-10-01 | 149.60 | 160.00 | 137.80 | 146.00 | +4.435% | 534 | 1,801 | -47.192% |
| 2026-09-30 | 130.91 | 139.80 | 122.68 | 139.80 | -0.427% | 25 | 1,802 | -44.850% |
| 2026-09-29 | 141.02 | 142.10 | 139.92 | 140.40 | +1.482% | 310 | 1,553 | -45.085% |
| 2026-09-28 | 129.34 | 147.76 | 128.90 | 138.35 | +7.248% | 99 | 1,604 | -44.272% |
| 2026-09-25 | 126.10 | 137.73 | 125.74 | 129.00 | -4.189% | 128 | 1,622 | -40.233% |
| 2026-09-24 | 144.76 | 150.80 | 131.10 | 134.64 | +0.141% | 32 | 1,614 | -42.736% |
| 2026-09-23 | 121.50 | 136.30 | 121.50 | 134.45 | +19.363% | 27 | 1,605 | -42.655% |
| 2026-09-22 | 112.48 | 112.75 | 112.48 | 112.64 | -3.644% | 77 | 1,602 | -31.552% |
| 2026-09-21 | 135.40 | 135.40 | 115.06 | 116.90 | -26.937% | 287 | 1,563 | -34.046% |
| 2026-09-18 | 169.80 | 175.70 | 160.00 | 160.00 | -3.498% | 160 | 1,603 | -51.813% |
| 2026-09-17 | 172.88 | 177.16 | 165.80 | 165.80 | -30.389% | 179 | 1,464 | -53.498% |
| 2026-09-16 | 186.51 | 238.18 | 181.60 | 238.18 | +17.457% | 48 | 1,480 | -67.630% |
| 2026-09-15 | 187.50 | 207.00 | 187.50 | 202.78 | +9.789% | 112 | 1,405 | -61.978% |
| 2026-09-14 | 197.00 | 199.20 | 172.54 | 184.70 | +9.161% | 476 | 1,160 | -58.257% |
| 2026-09-11 | 173.16 | 173.67 | 162.23 | 169.20 | -17.920% | 17 | 1,166 | -54.433% |
| 2026-09-10 | 211.08 | 211.08 | 200.70 | 206.14 | +14.478% | 129 | 1,062 | -62.598% |
| 2026-09-09 | 180.13 | 180.13 | 180.07 | 180.07 | +10.812% | 16 | 1,056 | -57.183% |
| 2026-09-08 | 162.50 | 162.50 | 162.50 | 162.50 | +7.545% | 6 | 1,050 | -52.554% |
| 2026-09-04 | 144.44 | 151.10 | 144.44 | 151.10 | +8.083% | 14 | 1,052 | -48.974% |
| 2026-09-03 | 158.70 | 158.70 | 139.80 | 139.80 | -18.121% | 20 | 1,048 | -44.850% |
| 2026-09-02 | 173.40 | 173.50 | 169.60 | 170.74 | -10.495% | 26 | 1,068 | -54.844% |
| 2026-09-01 | 175.90 | 190.76 | 175.90 | 190.76 | +12.119% | 974 | 395 | -59.583% |
| 2026-08-31 | 174.30 | 174.30 | 167.24 | 170.14 | +5.500% | 91 | 384 | -54.684% |
| 2026-08-28 | 159.38 | 161.68 | 147.68 | 161.27 | +1.555% | 42 | 378 | -52.192% |
| 2026-08-27 | 171.80 | 172.22 | 158.80 | 158.80 | -12.134% | 34 | 366 | -51.448% |
| 2026-08-26 | 181.10 | 185.90 | 180.73 | 180.73 | -2.676% | 9 | 364 | -57.340% |
| 2026-08-25 | 184.60 | 188.60 | 184.60 | 185.70 | -3.532% | 15 | 355 | -58.481% |
| 2026-08-24 | 200.00 | 200.00 | 190.30 | 192.50 | +2.057% | 6 | 352 | -59.948% |
| 2026-08-21 | 193.33 | 193.33 | 187.60 | 188.62 | -7.539% | 27 | 346 | -59.124% |
| 2026-08-20 | 192.50 | 204.00 | 191.99 | 204.00 | +13.001% | 31 | 340 | -62.206% |
| 2026-08-19 | 180.53 | 180.53 | 180.53 | 180.53 | -6.204% | 6 | 340 | -57.292% |
| 2026-08-18 | 188.10 | 192.47 | 188.10 | 192.47 | +9.141% | 21 | 360 | -59.942% |
| 2026-08-17 | 168.06 | 176.35 | 168.06 | 176.35 | +6.485% | 21 | 352 | -56.280% |
| 2026-08-14 | 165.40 | 165.92 | 164.86 | 165.61 | -0.115% | 32 | 360 | -53.445% |
| 2026-08-13 | 165.20 | 165.80 | 165.20 | 165.80 | -6.707% | 7 | 359 | -53.498% |
| 2026-08-12 | 178.32 | 184.08 | 176.17 | 177.72 | -3.429% | 49 | 353 | -56.617% |
| 2026-08-10 | 184.03 | 184.03 | 184.03 | 184.03 | -7.009% | 15 | 338 | -58.105% |
| 2026-08-05 | 189.76 | 197.90 | 189.76 | 197.90 | +3.450% | 360 | 227 | -61.041% |
| 2026-08-04 | 195.33 | 195.33 | 191.30 | 191.30 | -43.598% | 6 | 225 | -59.697% |
| 2026-07-29 | 339.17 | 339.17 | 339.17 | 339.17 | +5.431% | 2 | 227 | -77.268% |
| 2026-07-28 | 321.70 | 321.70 | 321.70 | 321.70 | +8.124% | 2 | 225 | -76.034% |
| 2026-07-16 | 297.53 | 297.53 | 297.53 | 297.53 | +5.657% | 14 | 228 | -74.087% |
| 2026-07-15 | 281.60 | 281.60 | 281.60 | 281.60 | -4.542% | 105 | 190 | -72.621% |
| 2026-07-06 | 295.00 | 295.00 | 295.00 | 295.00 | -6.734% | 1 | 189 | -73.864% |
| 2026-06-30 | 324.60 | 324.60 | 313.60 | 316.30 | -16.610% | 17 | 192 | -75.624% |
| 2026-06-23 | 385.30 | 385.30 | 379.30 | 379.30 | +9.088% | 11 | 182 | -79.673% |
| 2026-06-17 | 323.70 | 347.70 | 322.90 | 347.70 | +11.981% | 180 | 273 | -77.826% |
| 2026-06-15 | 313.90 | 313.90 | 310.50 | 310.50 | -10.260% | 2 | 272 | -75.169% |
| 2026-06-05 | 346.00 | 346.00 | 346.00 | 346.00 | +7.387% | 1 | 272 | -77.717% |
| 2026-06-01 | 326.70 | 326.70 | 322.20 | 322.20 | +1.705% | 10 | 266 | -76.071% |
| 2026-05-29 | 318.90 | 331.30 | 316.80 | 316.80 | -5.517% | 22 | 260 | -75.663% |
| 2026-05-28 | 339.10 | 342.50 | 334.80 | 335.30 | -5.014% | 40 | 222 | -77.006% |
| 2026-05-27 | 356.90 | 361.80 | 351.00 | 353.00 | -0.226% | 11 | 212 | -78.159% |
| 2026-05-26 | 350.60 | 362.40 | 350.60 | 353.80 | -4.829% | 7 | 205 | -78.208% |
| 2026-05-22 | 368.76 | 376.70 | 368.30 | 371.75 | -2.709% | 21 | 200 | -79.260% |
| 2026-05-21 | 382.10 | 382.10 | 382.10 | 382.10 | -9.461% | 7 | 193 | -79.822% |
| 2026-05-18 | 422.03 | 422.03 | 422.03 | 422.03 | +10.392% | 2 | 191 | -81.731% |
| 2026-05-14 | 399.60 | 399.60 | 382.20 | 382.30 | -5.507% | 183 | 21 | -79.833% |
| 2026-05-13 | 404.58 | 404.58 | 404.58 | 404.58 | -18.858% | 1 | 20 | -80.943% |
| 2026-05-04 | 498.61 | 498.61 | 498.61 | 498.61 | 0.000% | 10 | 10 | -84.537% |