SPX261120P07705000
SPX Nov 20 2026 7705.00 Put
optionOPRA
EODOct 28, 2026
80.37USD-18.290%(-17.99)9Vol245OI
SPX261120P07705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 91.00 | 91.00 | 80.37 | 80.37 | -18.290% | 9 | 240 | 0.000% |
| 2026-10-27 | 101.10 | 101.10 | 90.82 | 98.36 | -18.576% | 16 | 225 | -18.290% |
| 2026-10-26 | 111.00 | 123.10 | 109.60 | 120.80 | -21.364% | 12 | 228 | -33.469% |
| 2026-10-23 | 142.49 | 153.62 | 142.49 | 153.62 | +9.941% | 2 | 228 | -47.683% |
| 2026-10-22 | 119.52 | 139.89 | 119.52 | 139.73 | +58.066% | 16 | 215 | -42.482% |
| 2026-10-21 | 95.60 | 100.30 | 88.40 | 88.40 | -17.228% | 69 | 160 | -9.084% |
| 2026-10-20 | 106.00 | 106.80 | 106.00 | 106.80 | -10.777% | 2 | 162 | -24.747% |
| 2026-10-19 | 114.75 | 119.70 | 111.50 | 119.70 | -19.681% | 11 | 162 | -32.857% |
| 2026-10-16 | 96.74 | 149.03 | 96.35 | 149.03 | +50.779% | 46 | 179 | -46.071% |
| 2026-10-15 | 106.77 | 106.77 | 98.84 | 98.84 | -19.182% | 3 | 178 | -18.687% |
| 2026-10-14 | 114.74 | 122.50 | 114.74 | 122.30 | +48.242% | 4 | 181 | -34.285% |
| 2026-10-12 | 82.50 | 82.50 | 82.50 | 82.50 | -2.930% | 4 | 181 | -2.582% |
| 2026-10-09 | 84.20 | 84.99 | 84.20 | 84.99 | -19.821% | 2 | 179 | -5.436% |
| 2026-10-08 | 100.47 | 109.20 | 96.64 | 106.00 | +6.479% | 16 | 180 | -24.179% |
| 2026-10-07 | 100.83 | 100.83 | 99.55 | 99.55 | +12.639% | 3 | 180 | -19.267% |
| 2026-10-06 | 91.52 | 91.60 | 88.38 | 88.38 | -17.824% | 18 | 163 | -9.063% |
| 2026-10-05 | 115.62 | 115.62 | 107.55 | 107.55 | -29.290% | 3 | 160 | -25.272% |
| 2026-10-01 | 157.48 | 166.60 | 152.10 | 152.10 | +7.045% | 16 | 161 | -47.160% |
| 2026-09-30 | 139.27 | 142.09 | 139.27 | 142.09 | -11.404% | 2 | 161 | -43.437% |
| 2026-09-29 | 160.38 | 160.38 | 160.38 | 160.38 | +9.065% | 1 | 161 | -49.888% |
| 2026-09-28 | 137.70 | 147.05 | 137.70 | 147.05 | +17.895% | 11 | 156 | -45.345% |
| 2026-09-25 | 145.47 | 145.47 | 124.73 | 124.73 | -15.449% | 22 | 144 | -35.565% |
| 2026-09-24 | 160.37 | 160.37 | 147.52 | 147.52 | +3.089% | 5 | 143 | -45.519% |
| 2026-09-23 | 146.89 | 148.40 | 140.90 | 143.10 | +19.250% | 37 | 150 | -43.836% |
| 2026-09-22 | 119.50 | 120.00 | 119.50 | 120.00 | -12.651% | 16 | 154 | -33.025% |
| 2026-09-21 | 147.48 | 147.48 | 137.38 | 137.38 | -22.428% | 22 | 145 | -41.498% |
| 2026-09-17 | 185.90 | 185.90 | 176.90 | 177.10 | -1.447% | 21 | 146 | -54.619% |
| 2026-09-11 | 178.10 | 179.70 | 178.10 | 179.70 | -18.392% | 18 | 155 | -55.275% |
| 2026-09-10 | 220.20 | 220.20 | 220.20 | 220.20 | +12.900% | 1 | 154 | -63.501% |
| 2026-09-09 | 196.79 | 196.79 | 192.67 | 195.04 | +24.000% | 94 | 71 | -58.793% |
| 2026-09-04 | 157.29 | 157.29 | 157.29 | 157.29 | +5.098% | 2 | 71 | -48.903% |
| 2026-09-03 | 165.60 | 167.60 | 149.66 | 149.66 | -17.633% | 8 | 66 | -46.298% |
| 2026-09-02 | 184.70 | 184.70 | 181.70 | 181.70 | -10.537% | 3 | 55 | -55.768% |
| 2026-09-01 | 203.39 | 203.39 | 186.80 | 203.10 | +16.476% | 46 | 68 | -60.428% |
| 2026-08-31 | 179.22 | 187.90 | 174.37 | 174.37 | -0.531% | 80 | 64 | -53.908% |
| 2026-08-28 | 175.30 | 175.30 | 175.30 | 175.30 | -2.138% | 1 | 64 | -54.153% |
| 2026-08-27 | 178.57 | 179.13 | 178.57 | 179.13 | -6.264% | 2 | 64 | -55.133% |
| 2026-08-26 | 192.10 | 192.10 | 191.10 | 191.10 | -3.044% | 4 | 65 | -57.943% |
| 2026-08-25 | 197.50 | 197.60 | 197.10 | 197.10 | -6.410% | 4 | 64 | -59.224% |
| 2026-08-20 | 202.50 | 210.60 | 198.40 | 210.60 | +9.687% | 30 | 39 | -61.838% |
| 2026-08-19 | 192.00 | 192.00 | 192.00 | 192.00 | +10.092% | 1 | 39 | -58.141% |
| 2026-08-13 | 173.50 | 174.50 | 173.50 | 174.40 | -10.656% | 38 | 1 | -53.916% |
| 2026-08-10 | 195.20 | 195.20 | 195.20 | 195.20 | 0.000% | 1 | 0 | -58.827% |