SPX261120P07700000
SPX Nov 20 2026 7700.00 Put
optionOPRA
EODOct 28, 2026
75.80USD-20.042%(-19.00)2,448Vol24,898OI
SPX261120P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 87.00 | 95.70 | 70.32 | 75.80 | -20.042% | 2,448 | 24,727 | 0.000% |
| 2026-10-27 | 104.30 | 111.00 | 90.00 | 94.80 | -21.413% | 1,335 | 24,691 | -20.042% |
| 2026-10-26 | 135.60 | 135.60 | 104.90 | 120.63 | -21.136% | 3,376 | 24,546 | -37.163% |
| 2026-10-23 | 155.68 | 161.30 | 134.90 | 152.96 | +17.364% | 483 | 24,750 | -50.445% |
| 2026-10-22 | 115.14 | 148.58 | 111.67 | 130.33 | +52.611% | 3,955 | 23,154 | -41.840% |
| 2026-10-21 | 93.90 | 103.60 | 83.00 | 85.40 | -18.449% | 1,172 | 23,283 | -11.241% |
| 2026-10-20 | 123.30 | 128.00 | 93.79 | 104.72 | -10.335% | 4,630 | 20,709 | -27.617% |
| 2026-10-19 | 113.00 | 118.00 | 99.61 | 116.79 | -17.288% | 3,723 | 18,964 | -35.097% |
| 2026-10-16 | 97.70 | 157.40 | 92.18 | 141.20 | +45.868% | 3,977 | 18,523 | -46.317% |
| 2026-10-15 | 127.00 | 134.70 | 94.10 | 96.80 | -11.436% | 1,998 | 18,651 | -21.694% |
| 2026-10-14 | 87.50 | 120.20 | 84.00 | 109.30 | +37.675% | 1,680 | 18,406 | -30.650% |
| 2026-10-13 | 81.90 | 86.00 | 79.00 | 79.39 | -4.854% | 883 | 18,177 | -4.522% |
| 2026-10-12 | 80.77 | 83.60 | 79.20 | 83.44 | -1.091% | 1,194 | 17,285 | -9.156% |
| 2026-10-09 | 91.60 | 94.35 | 82.00 | 84.36 | -17.148% | 686 | 16,632 | -10.147% |
| 2026-10-08 | 100.83 | 114.74 | 94.50 | 101.82 | +10.231% | 1,327 | 17,390 | -25.555% |
| 2026-10-07 | 100.17 | 106.50 | 92.10 | 92.37 | +6.589% | 412 | 17,087 | -17.939% |
| 2026-10-06 | 92.38 | 92.87 | 83.70 | 86.66 | -17.803% | 2,977 | 17,232 | -12.532% |
| 2026-10-05 | 120.24 | 120.24 | 100.60 | 105.43 | -17.050% | 1,654 | 16,996 | -28.104% |
| 2026-10-02 | 124.10 | 133.67 | 117.41 | 127.10 | -17.037% | 1,731 | 15,435 | -40.362% |
| 2026-10-01 | 159.10 | 178.22 | 150.03 | 153.20 | -2.569% | 1,590 | 15,396 | -50.522% |
| 2026-09-30 | 139.77 | 157.24 | 132.21 | 157.24 | +2.906% | 998 | 14,948 | -51.793% |
| 2026-09-29 | 148.19 | 160.00 | 146.49 | 152.80 | +1.867% | 1,064 | 14,510 | -50.393% |
| 2026-09-28 | 143.70 | 154.91 | 133.44 | 150.00 | +19.048% | 121 | 14,308 | -49.467% |
| 2026-09-25 | 133.06 | 142.80 | 124.60 | 126.00 | -14.385% | 861 | 14,319 | -39.841% |
| 2026-09-24 | 159.60 | 163.30 | 139.23 | 147.17 | +1.357% | 668 | 13,041 | -48.495% |
| 2026-09-23 | 123.09 | 148.30 | 123.09 | 145.20 | +21.000% | 1,285 | 13,096 | -47.796% |
| 2026-09-22 | 120.48 | 121.69 | 115.86 | 120.00 | -0.966% | 1,568 | 12,257 | -36.833% |
| 2026-09-21 | 145.68 | 146.92 | 121.17 | 121.17 | -28.221% | 989 | 12,017 | -37.443% |
| 2026-09-18 | 177.40 | 186.16 | 167.80 | 168.81 | -4.481% | 1,814 | 12,368 | -55.097% |
| 2026-09-17 | 173.81 | 190.50 | 172.89 | 176.73 | -22.180% | 3,919 | 12,171 | -57.110% |
| 2026-09-16 | 199.50 | 227.10 | 195.07 | 227.10 | +7.163% | 74 | 12,733 | -66.623% |
| 2026-09-15 | 207.50 | 217.80 | 207.50 | 211.92 | +8.956% | 1,106 | 11,945 | -64.232% |
| 2026-09-14 | 209.40 | 210.82 | 186.34 | 194.50 | +9.061% | 202 | 13,501 | -61.028% |
| 2026-09-11 | 178.90 | 182.79 | 171.33 | 178.34 | -19.890% | 508 | 12,480 | -57.497% |
| 2026-09-10 | 218.57 | 223.37 | 212.03 | 222.62 | +14.895% | 102 | 12,388 | -65.951% |
| 2026-09-09 | 185.98 | 199.74 | 184.82 | 193.76 | +9.234% | 3,427 | 10,788 | -60.879% |
| 2026-09-08 | 170.60 | 177.38 | 167.64 | 177.38 | +11.560% | 493 | 10,501 | -57.267% |
| 2026-09-04 | 150.93 | 160.80 | 150.93 | 159.00 | +6.000% | 1,049 | 10,066 | -52.327% |
| 2026-09-03 | 166.70 | 171.10 | 147.54 | 150.00 | -16.602% | 2,369 | 8,589 | -49.467% |
| 2026-09-02 | 195.17 | 195.17 | 179.09 | 179.86 | -11.677% | 661 | 8,343 | -57.856% |
| 2026-09-01 | 200.28 | 206.90 | 186.00 | 203.64 | +16.566% | 245 | 8,236 | -62.777% |
| 2026-08-31 | 177.00 | 185.20 | 174.70 | 174.70 | +2.164% | 556 | 7,883 | -56.611% |
| 2026-08-28 | 164.00 | 175.00 | 152.50 | 171.00 | +2.340% | 110 | 7,883 | -55.673% |
| 2026-08-27 | 180.59 | 184.97 | 164.00 | 167.09 | -12.150% | 294 | 7,662 | -54.635% |
| 2026-08-26 | 196.52 | 196.52 | 190.20 | 190.20 | -1.451% | 312 | 7,627 | -60.147% |
| 2026-08-25 | 195.30 | 199.01 | 193.00 | 193.00 | -4.738% | 2,032 | 6,685 | -60.725% |
| 2026-08-24 | 201.62 | 205.95 | 199.20 | 202.60 | +2.749% | 543 | 6,388 | -62.586% |
| 2026-08-21 | 201.27 | 202.38 | 193.31 | 197.18 | -6.947% | 1,804 | 5,680 | -61.558% |
| 2026-08-20 | 201.85 | 211.90 | 193.80 | 211.90 | +13.376% | 1,805 | 4,515 | -64.228% |
| 2026-08-19 | 189.61 | 190.16 | 181.00 | 186.90 | -6.890% | 446 | 4,144 | -59.444% |
| 2026-08-18 | 199.95 | 202.50 | 197.80 | 200.73 | +8.456% | 229 | 4,178 | -62.238% |
| 2026-08-17 | 175.15 | 185.11 | 175.13 | 185.08 | +6.890% | 479 | 3,806 | -59.045% |
| 2026-08-14 | 169.29 | 177.23 | 169.29 | 173.15 | +1.275% | 53 | 3,804 | -56.223% |
| 2026-08-13 | 181.08 | 181.08 | 169.72 | 170.97 | -8.587% | 357 | 3,632 | -55.665% |
| 2026-08-12 | 187.97 | 193.40 | 184.03 | 187.03 | -6.592% | 322 | 3,166 | -59.472% |
| 2026-08-11 | 192.72 | 206.77 | 191.35 | 200.23 | +3.827% | 48 | 3,146 | -62.144% |
| 2026-08-10 | 192.71 | 194.88 | 186.95 | 192.85 | -0.259% | 72 | 3,127 | -60.695% |
| 2026-08-07 | 204.61 | 205.00 | 193.35 | 193.35 | -6.752% | 948 | 2,386 | -60.796% |
| 2026-08-06 | 206.00 | 207.35 | 203.11 | 207.35 | +3.360% | 16 | 2,377 | -63.443% |
| 2026-08-05 | 197.44 | 203.33 | 197.44 | 200.61 | -0.115% | 90 | 2,321 | -62.215% |
| 2026-08-04 | 217.60 | 217.60 | 199.90 | 200.84 | -19.016% | 1,187 | 1,329 | -62.259% |
| 2026-08-03 | 248.00 | 248.00 | 248.00 | 248.00 | -20.551% | 7 | 1,336 | -69.435% |
| 2026-07-31 | 312.15 | 312.15 | 312.15 | 312.15 | -11.547% | 8 | 1,336 | -75.717% |
| 2026-07-30 | 352.90 | 352.90 | 352.90 | 352.90 | +1.260% | 2 | 1,338 | -78.521% |
| 2026-07-29 | 367.40 | 376.44 | 348.51 | 348.51 | +3.668% | 17 | 1,338 | -78.250% |
| 2026-07-28 | 361.93 | 361.93 | 336.18 | 336.18 | -3.646% | 4 | 1,338 | -77.453% |
| 2026-07-27 | 320.40 | 368.00 | 320.40 | 348.90 | -3.132% | 8 | 1,342 | -78.275% |
| 2026-07-24 | 362.32 | 363.46 | 360.18 | 360.18 | +10.005% | 42 | 1,307 | -78.955% |
| 2026-07-20 | 323.67 | 332.95 | 323.67 | 327.42 | +14.563% | 11 | 1,317 | -76.849% |
| 2026-07-16 | 285.80 | 285.80 | 285.80 | 285.80 | +0.042% | 5 | 1,317 | -73.478% |
| 2026-07-15 | 285.68 | 285.68 | 285.68 | 285.68 | -0.171% | 2 | 1,316 | -73.467% |
| 2026-07-10 | 286.05 | 286.17 | 286.05 | 286.17 | -16.520% | 25 | 1,247 | -73.512% |
| 2026-06-30 | 342.80 | 342.80 | 342.80 | 342.80 | -18.729% | 9 | 835 | -77.888% |
| 2026-06-24 | 381.69 | 421.80 | 381.69 | 421.80 | +3.408% | 34 | 836 | -82.029% |
| 2026-06-23 | 399.00 | 407.90 | 399.00 | 407.90 | +15.226% | 4 | 836 | -81.417% |
| 2026-06-22 | 351.72 | 354.00 | 351.72 | 354.00 | +2.692% | 155 | 770 | -78.588% |
| 2026-06-18 | 349.34 | 349.34 | 344.72 | 344.72 | +1.314% | 2 | 769 | -78.011% |
| 2026-06-17 | 340.25 | 340.25 | 340.25 | 340.25 | +2.165% | 10 | 770 | -77.722% |
| 2026-06-16 | 333.04 | 333.04 | 333.04 | 333.04 | +3.596% | 3 | 767 | -77.240% |
| 2026-06-15 | 332.36 | 333.40 | 321.48 | 321.48 | -33.379% | 111 | 690 | -76.422% |
| 2026-06-11 | 480.84 | 482.55 | 480.84 | 482.55 | +7.832% | 2 | 694 | -84.292% |
| 2026-06-09 | 399.25 | 447.50 | 399.00 | 447.50 | +12.110% | 22 | 708 | -83.061% |
| 2026-06-08 | 399.16 | 399.16 | 399.16 | 399.16 | -4.372% | 6 | 702 | -81.010% |
| 2026-06-05 | 379.38 | 417.62 | 379.38 | 417.41 | +26.565% | 11 | 705 | -81.840% |
| 2026-06-04 | 329.80 | 329.80 | 329.80 | 329.80 | -1.758% | 8 | 702 | -77.016% |
| 2026-06-03 | 333.80 | 335.90 | 333.80 | 335.70 | +3.634% | 12 | 697 | -77.420% |
| 2026-06-02 | 326.20 | 326.20 | 322.61 | 323.93 | -0.455% | 6 | 691 | -76.600% |
| 2026-06-01 | 332.10 | 332.10 | 325.41 | 325.41 | -0.796% | 11 | 685 | -76.706% |
| 2026-05-29 | 336.00 | 341.80 | 326.40 | 328.02 | -5.306% | 45 | 680 | -76.892% |
| 2026-05-28 | 346.40 | 346.40 | 346.40 | 346.40 | -5.166% | 501 | 196 | -78.118% |
| 2026-05-27 | 366.30 | 366.30 | 365.27 | 365.27 | -1.278% | 2 | 194 | -79.248% |
| 2026-05-26 | 362.20 | 370.00 | 362.20 | 370.00 | -11.766% | 42 | 185 | -79.514% |
| 2026-05-21 | 419.61 | 419.61 | 419.34 | 419.34 | -4.332% | 3 | 182 | -81.924% |
| 2026-05-19 | 452.12 | 452.12 | 431.73 | 438.33 | +0.465% | 7 | 175 | -82.707% |
| 2026-05-18 | 437.39 | 438.60 | 430.58 | 436.30 | +1.155% | 40 | 150 | -82.627% |
| 2026-05-13 | 431.32 | 431.32 | 431.32 | 431.32 | +0.132% | 100 | 53 | -82.426% |
| 2026-05-11 | 430.75 | 430.75 | 430.75 | 430.75 | -21.452% | 1 | 52 | -82.403% |
| 2026-04-30 | 548.39 | 548.39 | 548.39 | 548.39 | -28.120% | 10 | 52 | -86.178% |
| 2025-12-05 | 765.95 | 765.95 | 761.65 | 762.92 | -0.610% | 80 | 42 | -90.064% |
| 2025-10-27 | 767.08 | 767.60 | 767.08 | 767.60 | 0.000% | 2 | 2 | -90.125% |