SPX261120P07695000
SPX Nov 20 2026 7695.00 Put
optionOPRA
EODOct 28, 2026
84.00USD-7.915%(-7.22)2Vol269OI
SPX261120P07695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 83.40 | 84.00 | 83.40 | 84.00 | -7.915% | 2 | 270 | 0.000% |
| 2026-10-27 | 107.92 | 112.10 | 90.10 | 91.22 | -16.603% | 22 | 272 | -7.915% |
| 2026-10-26 | 104.85 | 112.90 | 104.85 | 109.38 | -26.000% | 105 | 245 | -23.204% |
| 2026-10-23 | 155.20 | 155.97 | 138.20 | 147.81 | +17.031% | 7 | 246 | -43.170% |
| 2026-10-22 | 119.30 | 146.38 | 119.30 | 126.30 | +29.446% | 73 | 237 | -33.492% |
| 2026-10-21 | 92.30 | 97.57 | 92.30 | 97.57 | -5.455% | 60 | 205 | -13.908% |
| 2026-10-20 | 122.54 | 122.54 | 99.30 | 103.20 | -5.443% | 29 | 200 | -18.605% |
| 2026-10-19 | 112.50 | 117.06 | 109.14 | 109.14 | -25.262% | 40 | 196 | -23.035% |
| 2026-10-16 | 93.14 | 150.91 | 91.04 | 146.03 | +51.956% | 70 | 206 | -42.478% |
| 2026-10-15 | 98.93 | 98.93 | 96.10 | 96.10 | -19.716% | 4 | 207 | -12.591% |
| 2026-10-14 | 94.10 | 119.70 | 94.10 | 119.70 | +44.758% | 15 | 208 | -29.825% |
| 2026-10-12 | 80.44 | 82.69 | 80.44 | 82.69 | -4.713% | 3 | 207 | +1.584% |
| 2026-10-09 | 89.90 | 90.75 | 86.78 | 86.78 | -23.047% | 5 | 205 | -3.204% |
| 2026-10-08 | 91.62 | 112.77 | 91.62 | 112.77 | +24.815% | 3 | 202 | -25.512% |
| 2026-10-07 | 97.88 | 97.88 | 90.35 | 90.35 | +3.316% | 2 | 201 | -7.028% |
| 2026-10-06 | 90.90 | 90.90 | 87.45 | 87.45 | -16.179% | 19 | 201 | -3.945% |
| 2026-10-05 | 109.73 | 110.14 | 102.05 | 104.33 | -15.399% | 24 | 193 | -19.486% |
| 2026-10-02 | 120.42 | 129.20 | 117.35 | 123.32 | -16.878% | 248 | 232 | -31.885% |
| 2026-10-01 | 157.10 | 175.54 | 147.70 | 148.36 | +6.313% | 113 | 319 | -43.381% |
| 2026-09-30 | 137.20 | 139.55 | 132.10 | 139.55 | -11.733% | 7 | 323 | -39.807% |
| 2026-09-29 | 158.10 | 158.10 | 158.10 | 158.10 | +8.907% | 10 | 323 | -46.869% |
| 2026-09-28 | 136.40 | 152.32 | 136.40 | 145.17 | +13.859% | 18 | 335 | -42.137% |
| 2026-09-25 | 140.28 | 141.00 | 127.50 | 127.50 | -14.721% | 80 | 364 | -34.118% |
| 2026-09-24 | 149.51 | 149.51 | 149.51 | 149.51 | +5.736% | 1 | 363 | -43.816% |
| 2026-09-23 | 141.40 | 141.40 | 141.40 | 141.40 | +8.477% | 1 | 363 | -40.594% |
| 2026-09-21 | 143.88 | 143.88 | 130.35 | 130.35 | -22.318% | 11 | 359 | -35.558% |
| 2026-09-18 | 173.15 | 181.25 | 166.33 | 167.80 | -3.285% | 261 | 128 | -49.940% |
| 2026-09-17 | 177.70 | 177.70 | 172.58 | 173.50 | -17.734% | 47 | 98 | -51.585% |
| 2026-09-15 | 196.20 | 215.10 | 196.20 | 210.90 | +9.445% | 11 | 82 | -60.171% |
| 2026-09-14 | 203.37 | 203.37 | 186.90 | 192.70 | +9.613% | 26 | 72 | -56.409% |
| 2026-09-11 | 171.10 | 175.80 | 171.10 | 175.80 | -15.724% | 28 | 55 | -52.218% |
| 2026-09-10 | 209.30 | 209.30 | 208.00 | 208.60 | +10.957% | 7 | 55 | -59.732% |
| 2026-09-09 | 188.08 | 188.08 | 188.00 | 188.00 | +9.890% | 8 | 48 | -55.319% |
| 2026-09-08 | 166.20 | 171.08 | 165.68 | 171.08 | +9.843% | 5 | 48 | -50.900% |
| 2026-09-04 | 153.83 | 155.75 | 153.83 | 155.75 | -2.473% | 4 | 48 | -46.067% |
| 2026-09-03 | 163.40 | 163.90 | 159.70 | 159.70 | -9.774% | 5 | 48 | -47.401% |
| 2026-09-02 | 180.80 | 180.80 | 177.00 | 177.00 | -3.542% | 5 | 35 | -52.542% |
| 2026-09-01 | 199.20 | 199.20 | 183.50 | 183.50 | +7.473% | 33 | 38 | -54.223% |
| 2026-08-31 | 181.39 | 181.39 | 170.74 | 170.74 | -2.701% | 44 | 28 | -50.802% |
| 2026-08-27 | 175.02 | 175.48 | 175.02 | 175.48 | -9.453% | 2 | 27 | -52.131% |
| 2026-08-25 | 195.60 | 195.60 | 193.80 | 193.80 | -4.391% | 8 | 21 | -56.656% |
| 2026-08-24 | 202.70 | 202.70 | 202.70 | 202.70 | -3.843% | 1 | 21 | -58.559% |
| 2026-08-20 | 200.80 | 210.80 | 194.80 | 210.80 | +11.771% | 18 | 19 | -60.152% |
| 2026-08-19 | 188.60 | 188.60 | 188.60 | 188.60 | +8.329% | 1 | 19 | -55.461% |
| 2026-08-14 | 175.30 | 175.30 | 174.10 | 174.10 | +1.753% | 2 | 17 | -51.752% |
| 2026-08-13 | 171.30 | 171.40 | 170.80 | 171.10 | -11.485% | 16 | 1 | -50.906% |
| 2026-08-11 | 193.30 | 193.30 | 193.30 | 193.30 | 0.000% | 1 | 0 | -56.544% |