SPX261120P07680000
SPX Nov 20 2026 7680.00 Put
optionOPRA
EODOct 28, 2026
76.77USD-12.313%(-10.78)29Vol507OI
SPX261120P07680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 81.20 | 83.10 | 76.77 | 76.77 | -12.313% | 29 | 504 | 0.000% |
| 2026-10-27 | 105.42 | 106.50 | 87.55 | 87.55 | -21.190% | 17 | 501 | -12.313% |
| 2026-10-26 | 121.74 | 121.74 | 99.10 | 111.09 | -21.391% | 58 | 500 | -30.894% |
| 2026-10-23 | 141.82 | 144.80 | 128.56 | 141.32 | +12.248% | 88 | 494 | -45.676% |
| 2026-10-22 | 104.58 | 133.50 | 104.58 | 125.90 | +61.763% | 43 | 499 | -39.023% |
| 2026-10-21 | 87.80 | 91.97 | 77.51 | 77.83 | -20.582% | 65 | 470 | -1.362% |
| 2026-10-20 | 116.40 | 116.40 | 91.20 | 98.00 | -9.661% | 24 | 467 | -21.663% |
| 2026-10-19 | 107.43 | 113.30 | 102.60 | 108.48 | -18.802% | 127 | 452 | -29.231% |
| 2026-10-16 | 84.86 | 138.70 | 84.86 | 133.60 | +46.813% | 90 | 377 | -42.537% |
| 2026-10-15 | 127.00 | 127.00 | 91.00 | 91.00 | +0.397% | 141 | 340 | -15.637% |
| 2026-10-14 | 90.64 | 90.64 | 90.64 | 90.64 | +14.821% | 1 | 339 | -15.302% |
| 2026-10-13 | 78.94 | 78.94 | 78.94 | 78.94 | +1.727% | 1 | 339 | -2.749% |
| 2026-10-12 | 77.60 | 77.60 | 77.60 | 77.60 | -1.896% | 1 | 340 | -1.070% |
| 2026-10-09 | 84.45 | 84.45 | 78.30 | 79.10 | -20.503% | 21 | 336 | -2.946% |
| 2026-10-08 | 95.87 | 99.70 | 95.87 | 99.50 | +2.821% | 8 | 339 | -22.844% |
| 2026-10-07 | 94.56 | 100.29 | 94.44 | 96.77 | +19.513% | 15 | 351 | -20.668% |
| 2026-10-06 | 87.10 | 87.10 | 78.95 | 80.97 | -28.129% | 18 | 353 | -5.187% |
| 2026-10-05 | 112.42 | 112.66 | 112.42 | 112.66 | -6.467% | 25 | 358 | -31.857% |
| 2026-10-02 | 116.67 | 126.72 | 111.42 | 120.45 | -16.931% | 378 | 499 | -36.264% |
| 2026-10-01 | 163.55 | 163.55 | 142.40 | 145.00 | +14.362% | 27 | 521 | -47.055% |
| 2026-09-30 | 133.62 | 133.62 | 125.80 | 126.79 | -10.383% | 27 | 528 | -39.451% |
| 2026-09-29 | 140.11 | 144.49 | 140.11 | 141.48 | +5.080% | 57 | 527 | -45.738% |
| 2026-09-28 | 147.86 | 147.86 | 134.64 | 134.64 | +12.387% | 3 | 528 | -42.981% |
| 2026-09-25 | 126.92 | 136.70 | 119.80 | 119.80 | -12.999% | 46 | 523 | -35.918% |
| 2026-09-24 | 148.68 | 148.68 | 136.80 | 137.70 | +0.665% | 21 | 515 | -44.248% |
| 2026-09-23 | 123.03 | 136.79 | 123.03 | 136.79 | +23.904% | 16 | 502 | -43.877% |
| 2026-09-22 | 112.70 | 113.01 | 110.30 | 110.40 | -6.306% | 16 | 468 | -30.462% |
| 2026-09-21 | 136.54 | 137.72 | 117.83 | 117.83 | -27.221% | 126 | 447 | -34.847% |
| 2026-09-18 | 176.60 | 176.60 | 161.14 | 161.90 | -3.459% | 242 | 302 | -52.582% |
| 2026-09-17 | 176.10 | 179.50 | 167.70 | 167.70 | -9.498% | 19 | 303 | -54.222% |
| 2026-09-16 | 183.80 | 185.30 | 183.80 | 185.30 | -8.539% | 8 | 294 | -58.570% |
| 2026-09-15 | 202.60 | 202.60 | 202.60 | 202.60 | +11.965% | 1 | 271 | -62.108% |
| 2026-09-14 | 199.10 | 201.30 | 179.30 | 180.95 | +6.067% | 128 | 193 | -57.574% |
| 2026-09-11 | 166.00 | 171.50 | 166.00 | 170.60 | -17.265% | 7 | 191 | -55.000% |
| 2026-09-10 | 202.60 | 206.20 | 202.60 | 206.20 | +12.493% | 2 | 191 | -62.769% |
| 2026-09-09 | 177.36 | 183.30 | 177.36 | 183.30 | +11.024% | 5 | 190 | -58.118% |
| 2026-09-08 | 157.50 | 165.10 | 157.50 | 165.10 | +8.191% | 13 | 197 | -53.501% |
| 2026-09-04 | 146.04 | 153.00 | 146.04 | 152.60 | +8.074% | 16 | 200 | -49.692% |
| 2026-09-03 | 160.10 | 160.10 | 141.20 | 141.20 | -19.176% | 5 | 199 | -45.630% |
| 2026-09-02 | 172.00 | 176.80 | 171.80 | 174.70 | -11.338% | 23 | 195 | -56.056% |
| 2026-09-01 | 179.90 | 197.04 | 179.90 | 197.04 | +17.426% | 24 | 195 | -61.038% |
| 2026-08-31 | 173.85 | 173.85 | 167.70 | 167.80 | +3.484% | 39 | 192 | -54.249% |
| 2026-08-28 | 161.78 | 165.40 | 161.78 | 162.15 | -1.757% | 21 | 181 | -52.655% |
| 2026-08-27 | 174.07 | 174.07 | 165.05 | 165.05 | -9.710% | 35 | 186 | -53.487% |
| 2026-08-26 | 184.10 | 188.90 | 182.80 | 182.80 | -2.869% | 14 | 192 | -58.003% |
| 2026-08-25 | 188.20 | 188.20 | 188.20 | 188.20 | -4.273% | 13 | 179 | -59.208% |
| 2026-08-24 | 196.60 | 196.60 | 196.60 | 196.60 | +3.273% | 1 | 178 | -60.951% |
| 2026-08-21 | 190.91 | 190.91 | 190.37 | 190.37 | -5.664% | 18 | 165 | -59.673% |
| 2026-08-20 | 194.19 | 202.90 | 191.50 | 201.80 | +15.598% | 134 | 163 | -61.957% |
| 2026-08-19 | 185.84 | 185.84 | 174.49 | 174.57 | -9.173% | 31 | 175 | -56.023% |
| 2026-08-18 | 190.10 | 192.20 | 190.10 | 192.20 | +7.978% | 3 | 182 | -60.057% |
| 2026-08-17 | 168.53 | 178.00 | 168.53 | 178.00 | +5.638% | 21 | 181 | -56.871% |
| 2026-08-14 | 166.78 | 168.50 | 166.71 | 168.50 | +0.059% | 17 | 188 | -54.439% |
| 2026-08-13 | 168.60 | 168.60 | 168.40 | 168.40 | -6.084% | 4 | 184 | -54.412% |
| 2026-08-12 | 179.86 | 184.70 | 177.73 | 179.31 | -7.857% | 31 | 175 | -57.186% |
| 2026-08-11 | 188.00 | 194.60 | 188.00 | 194.60 | +4.120% | 2 | 175 | -60.550% |
| 2026-08-10 | 181.77 | 186.90 | 181.77 | 186.90 | -4.691% | 3 | 175 | -58.925% |
| 2026-08-05 | 195.90 | 196.20 | 195.90 | 196.10 | -2.297% | 6 | 172 | -60.852% |
| 2026-08-04 | 200.71 | 200.71 | 200.71 | 200.71 | -41.115% | 2 | 170 | -61.751% |
| 2026-07-29 | 340.85 | 340.85 | 340.85 | 340.85 | +4.242% | 2 | 172 | -77.477% |
| 2026-07-28 | 341.26 | 341.26 | 320.55 | 326.98 | -9.016% | 252 | 365 | -76.521% |
| 2026-07-23 | 359.38 | 359.38 | 359.38 | 359.38 | +21.593% | 1 | 365 | -78.638% |
| 2026-07-16 | 285.09 | 295.56 | 274.25 | 295.56 | +2.114% | 251 | 120 | -74.026% |
| 2026-07-15 | 280.17 | 289.44 | 279.37 | 289.44 | -1.417% | 100 | 33 | -73.476% |
| 2026-07-09 | 293.60 | 293.60 | 293.60 | 293.60 | -25.859% | 4 | 29 | -73.852% |
| 2026-06-23 | 387.10 | 396.00 | 387.10 | 396.00 | +17.090% | 13 | 16 | -80.614% |
| 2026-06-18 | 338.20 | 338.20 | 338.20 | 338.20 | +6.620% | 11 | 5 | -77.300% |
| 2026-06-15 | 315.90 | 317.20 | 312.60 | 317.20 | 0.000% | 5 | 0 | -75.798% |