SPX261120P07690000
SPX Nov 20 2026 7690.00 Put
optionOPRA
EODOct 28, 2026
75.35USD-15.876%(-14.22)28Vol593OI
SPX261120P07690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 86.23 | 86.30 | 75.35 | 75.35 | -15.876% | 28 | 601 | 0.000% |
| 2026-10-27 | 98.54 | 110.70 | 89.57 | 89.57 | -20.749% | 37 | 583 | -15.876% |
| 2026-10-26 | 123.33 | 123.33 | 102.33 | 113.02 | -22.323% | 25 | 602 | -33.330% |
| 2026-10-23 | 147.40 | 147.40 | 132.00 | 145.50 | +3.743% | 8 | 601 | -48.213% |
| 2026-10-22 | 116.25 | 140.25 | 108.22 | 140.25 | +70.620% | 28 | 590 | -46.275% |
| 2026-10-21 | 90.80 | 100.60 | 81.17 | 82.20 | -19.015% | 88 | 579 | -8.333% |
| 2026-10-20 | 118.60 | 120.64 | 93.70 | 101.50 | -12.045% | 47 | 543 | -25.764% |
| 2026-10-19 | 108.50 | 116.10 | 103.76 | 115.40 | -17.571% | 180 | 427 | -34.705% |
| 2026-10-16 | 91.70 | 150.35 | 89.98 | 140.00 | +40.140% | 154 | 360 | -46.179% |
| 2026-10-15 | 121.46 | 122.60 | 99.90 | 99.90 | -14.615% | 126 | 271 | -24.575% |
| 2026-10-14 | 114.35 | 117.10 | 114.35 | 117.00 | +41.681% | 3 | 271 | -35.598% |
| 2026-10-13 | 82.58 | 82.58 | 82.58 | 82.58 | +2.330% | 1 | 270 | -8.755% |
| 2026-10-09 | 92.36 | 92.47 | 80.69 | 80.70 | -18.071% | 8 | 270 | -6.629% |
| 2026-10-08 | 101.10 | 101.10 | 98.50 | 98.50 | +10.451% | 2 | 269 | -23.503% |
| 2026-10-07 | 89.18 | 89.18 | 89.18 | 89.18 | +6.141% | 1 | 270 | -15.508% |
| 2026-10-06 | 89.60 | 89.60 | 81.67 | 84.02 | -17.949% | 40 | 248 | -10.319% |
| 2026-10-05 | 116.16 | 116.16 | 97.60 | 102.40 | -15.644% | 42 | 273 | -26.416% |
| 2026-10-02 | 120.33 | 126.75 | 115.10 | 121.39 | -17.027% | 79 | 222 | -37.927% |
| 2026-10-01 | 165.92 | 165.92 | 146.20 | 146.30 | -7.346% | 17 | 229 | -48.496% |
| 2026-09-30 | 137.51 | 157.90 | 130.68 | 157.90 | +7.160% | 5 | 212 | -52.280% |
| 2026-09-29 | 144.17 | 156.21 | 144.17 | 147.35 | +3.709% | 30 | 216 | -48.863% |
| 2026-09-28 | 135.24 | 150.30 | 135.07 | 142.08 | +14.951% | 20 | 208 | -46.966% |
| 2026-09-25 | 131.85 | 131.85 | 123.60 | 123.60 | -12.116% | 9 | 215 | -39.037% |
| 2026-09-24 | 147.40 | 159.50 | 140.64 | 140.64 | +0.543% | 14 | 213 | -46.423% |
| 2026-09-23 | 137.20 | 139.88 | 136.10 | 139.88 | +21.318% | 4 | 211 | -46.132% |
| 2026-09-22 | 115.40 | 115.50 | 113.40 | 115.30 | -4.339% | 21 | 193 | -34.649% |
| 2026-09-21 | 142.49 | 142.49 | 120.53 | 120.53 | -30.470% | 26 | 173 | -37.484% |
| 2026-09-17 | 179.30 | 180.60 | 173.00 | 173.35 | +0.493% | 21 | 170 | -56.533% |
| 2026-09-11 | 172.79 | 172.79 | 169.17 | 172.50 | -18.632% | 16 | 170 | -56.319% |
| 2026-09-10 | 206.90 | 212.00 | 206.90 | 212.00 | +14.533% | 6 | 168 | -64.458% |
| 2026-09-09 | 194.03 | 194.03 | 185.10 | 185.10 | +7.056% | 9 | 172 | -59.292% |
| 2026-09-08 | 166.94 | 172.90 | 166.94 | 172.90 | +11.620% | 5 | 173 | -56.420% |
| 2026-09-04 | 146.05 | 157.00 | 146.05 | 154.90 | +7.331% | 65 | 162 | -51.356% |
| 2026-09-03 | 161.80 | 161.80 | 144.32 | 144.32 | -26.603% | 9 | 158 | -47.790% |
| 2026-09-01 | 193.12 | 200.75 | 189.95 | 196.63 | +14.586% | 50 | 126 | -61.679% |
| 2026-08-31 | 178.20 | 178.20 | 171.30 | 171.60 | +4.986% | 8 | 126 | -56.090% |
| 2026-08-28 | 163.45 | 163.45 | 163.45 | 163.45 | -2.360% | 6 | 124 | -53.900% |
| 2026-08-27 | 169.23 | 169.23 | 167.40 | 167.40 | -12.241% | 63 | 74 | -54.988% |
| 2026-08-26 | 192.64 | 192.64 | 190.75 | 190.75 | -0.547% | 12 | 74 | -60.498% |
| 2026-08-25 | 190.10 | 191.80 | 190.10 | 191.80 | -4.291% | 4 | 73 | -60.714% |
| 2026-08-24 | 200.40 | 200.40 | 200.40 | 200.40 | +3.657% | 1 | 72 | -62.400% |
| 2026-08-21 | 194.15 | 195.37 | 193.33 | 193.33 | -6.856% | 18 | 78 | -61.025% |
| 2026-08-20 | 193.10 | 207.56 | 193.10 | 207.56 | +13.235% | 23 | 68 | -63.697% |
| 2026-08-19 | 185.81 | 186.90 | 182.75 | 183.30 | -7.546% | 23 | 48 | -58.893% |
| 2026-08-18 | 194.90 | 199.48 | 194.90 | 198.26 | +9.596% | 44 | 23 | -61.994% |
| 2026-08-17 | 173.53 | 181.10 | 173.53 | 180.90 | +5.034% | 14 | 19 | -58.347% |
| 2026-08-14 | 166.18 | 172.23 | 166.18 | 172.23 | +0.843% | 16 | 22 | -56.250% |
| 2026-08-13 | 177.79 | 177.79 | 170.79 | 170.79 | -11.736% | 14 | 16 | -55.881% |
| 2026-08-11 | 189.52 | 193.50 | 189.52 | 193.50 | -3.071% | 5 | 13 | -61.059% |
| 2026-08-04 | 209.14 | 209.14 | 199.63 | 199.63 | -32.739% | 2 | 11 | -62.255% |
| 2026-07-31 | 296.80 | 296.80 | 296.80 | 296.80 | -12.007% | 2 | 9 | -74.613% |
| 2026-07-29 | 355.94 | 355.94 | 337.30 | 337.30 | +1.547% | 8 | 5 | -77.661% |
| 2026-07-28 | 356.69 | 356.69 | 332.16 | 332.16 | +14.696% | 4 | 5 | -77.315% |
| 2026-07-13 | 289.60 | 289.60 | 289.60 | 289.60 | -9.273% | 2 | 5 | -73.981% |
| 2026-06-15 | 317.70 | 319.20 | 317.70 | 319.20 | -2.116% | 3 | 2 | -76.394% |
| 2026-06-01 | 326.20 | 326.20 | 326.10 | 326.10 | 0.000% | 2 | 0 | -76.894% |