SPX261120P07685000
SPX Nov 20 2026 7685.00 Put
optionOPRA
EODOct 28, 2026
80.90USD-9.305%(-8.30)4Vol276OI
SPX261120P07685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 83.00 | 84.20 | 80.90 | 80.90 | -9.305% | 4 | 276 | 0.000% |
| 2026-10-27 | 103.10 | 109.00 | 88.35 | 89.20 | -22.212% | 20 | 285 | -9.305% |
| 2026-10-26 | 111.22 | 114.67 | 100.48 | 114.67 | -6.085% | 7 | 285 | -29.450% |
| 2026-10-22 | 107.10 | 139.50 | 106.50 | 122.10 | +49.963% | 59 | 261 | -33.743% |
| 2026-10-21 | 89.20 | 93.74 | 81.42 | 81.42 | -18.417% | 64 | 232 | -0.639% |
| 2026-10-20 | 115.03 | 115.03 | 99.20 | 99.80 | -1.965% | 12 | 223 | -18.938% |
| 2026-10-19 | 108.47 | 110.80 | 101.80 | 101.80 | -19.078% | 3 | 224 | -20.530% |
| 2026-10-16 | 88.90 | 131.70 | 88.11 | 125.80 | +34.690% | 67 | 226 | -35.692% |
| 2026-10-15 | 121.45 | 127.32 | 90.90 | 93.40 | -15.651% | 42 | 227 | -13.383% |
| 2026-10-14 | 91.50 | 116.00 | 91.50 | 110.73 | +36.367% | 54 | 233 | -26.939% |
| 2026-10-13 | 81.20 | 81.20 | 81.20 | 81.20 | -22.630% | 10 | 233 | -0.369% |
| 2026-10-08 | 98.07 | 109.67 | 93.48 | 104.95 | +30.649% | 9 | 234 | -22.916% |
| 2026-10-06 | 88.30 | 88.30 | 80.33 | 80.33 | -18.272% | 24 | 227 | +0.710% |
| 2026-10-05 | 114.65 | 114.76 | 98.29 | 98.29 | -18.594% | 9 | 226 | -17.693% |
| 2026-10-02 | 115.50 | 126.40 | 115.50 | 120.74 | -18.309% | 61 | 183 | -32.997% |
| 2026-10-01 | 165.90 | 171.06 | 142.80 | 147.80 | +13.999% | 100 | 175 | -45.264% |
| 2026-09-30 | 129.65 | 129.65 | 129.65 | 129.65 | -10.832% | 2 | 173 | -37.601% |
| 2026-09-29 | 143.60 | 154.48 | 143.60 | 145.40 | +7.856% | 42 | 201 | -44.360% |
| 2026-09-28 | 140.60 | 140.60 | 134.81 | 134.81 | +13.764% | 2 | 201 | -39.990% |
| 2026-09-25 | 132.26 | 132.30 | 118.50 | 118.50 | -14.779% | 22 | 199 | -31.730% |
| 2026-09-24 | 149.69 | 149.69 | 138.36 | 139.05 | +1.238% | 17 | 206 | -41.819% |
| 2026-09-23 | 136.50 | 137.35 | 136.50 | 137.35 | +14.468% | 10 | 206 | -41.099% |
| 2026-09-21 | 118.34 | 119.99 | 118.04 | 119.99 | -24.530% | 98 | 220 | -32.578% |
| 2026-09-18 | 174.80 | 174.80 | 158.04 | 158.99 | -6.034% | 127 | 139 | -49.116% |
| 2026-09-17 | 177.00 | 181.40 | 168.35 | 169.20 | -26.645% | 28 | 129 | -52.187% |
| 2026-09-16 | 188.37 | 230.66 | 188.37 | 230.66 | +13.196% | 11 | 138 | -64.927% |
| 2026-09-15 | 203.77 | 203.77 | 203.77 | 203.77 | +1.227% | 6 | 121 | -60.298% |
| 2026-09-14 | 192.60 | 202.70 | 192.60 | 201.30 | +18.065% | 27 | 116 | -59.811% |
| 2026-09-11 | 173.86 | 173.86 | 167.30 | 170.50 | -20.476% | 10 | 114 | -52.551% |
| 2026-09-10 | 204.70 | 214.40 | 204.30 | 214.40 | +14.530% | 12 | 114 | -62.267% |
| 2026-09-09 | 184.80 | 187.88 | 183.19 | 187.20 | +13.173% | 34 | 112 | -56.784% |
| 2026-09-08 | 164.74 | 165.41 | 164.52 | 165.41 | +9.951% | 7 | 106 | -51.091% |
| 2026-09-04 | 150.44 | 150.44 | 150.44 | 150.44 | +5.056% | 4 | 106 | -46.224% |
| 2026-09-03 | 148.04 | 148.04 | 143.20 | 143.20 | -18.590% | 10 | 108 | -43.506% |
| 2026-09-02 | 177.90 | 177.90 | 175.90 | 175.90 | -8.146% | 2 | 107 | -54.008% |
| 2026-09-01 | 188.90 | 192.60 | 180.30 | 191.50 | +14.822% | 9 | 104 | -57.755% |
| 2026-08-31 | 171.99 | 176.77 | 166.78 | 166.78 | -9.161% | 68 | 98 | -51.493% |
| 2026-08-26 | 184.60 | 184.60 | 183.60 | 183.60 | -2.754% | 4 | 94 | -55.937% |
| 2026-08-25 | 190.10 | 190.10 | 188.80 | 188.80 | -7.632% | 8 | 91 | -57.150% |
| 2026-08-20 | 196.97 | 204.40 | 192.30 | 204.40 | +5.797% | 12 | 90 | -60.421% |
| 2026-08-18 | 193.00 | 196.60 | 191.80 | 193.20 | +13.580% | 36 | 71 | -58.126% |
| 2026-08-13 | 168.80 | 173.60 | 165.00 | 170.10 | -12.903% | 79 | 1 | -52.440% |
| 2026-08-05 | 195.30 | 195.30 | 195.30 | 195.30 | 0.000% | 1 | 1 | -58.577% |