SPX261120P07710000
SPX Nov 20 2026 7710.00 Put
optionOPRA
EODOct 28, 2026
90.40USD-8.567%(-8.47)10Vol538OI
SPX261120P07710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 93.10 | 93.10 | 81.45 | 90.40 | -8.567% | 10 | 542 | 0.000% |
| 2026-10-27 | 103.00 | 103.00 | 92.57 | 98.87 | -18.147% | 37 | 514 | -8.567% |
| 2026-10-26 | 126.16 | 126.16 | 120.79 | 120.79 | -17.606% | 13 | 514 | -25.159% |
| 2026-10-22 | 121.52 | 147.08 | 121.52 | 146.60 | +67.927% | 223 | 672 | -38.336% |
| 2026-10-21 | 97.40 | 108.60 | 87.30 | 87.30 | -19.613% | 68 | 627 | +3.551% |
| 2026-10-20 | 127.09 | 127.09 | 100.10 | 108.60 | -5.941% | 50 | 613 | -16.759% |
| 2026-10-19 | 118.80 | 124.29 | 103.65 | 115.46 | -19.117% | 57 | 608 | -21.704% |
| 2026-10-16 | 100.82 | 157.47 | 98.75 | 142.75 | +45.367% | 153 | 591 | -36.673% |
| 2026-10-15 | 126.10 | 133.89 | 98.10 | 98.20 | -15.578% | 6 | 589 | -7.943% |
| 2026-10-14 | 89.27 | 124.90 | 86.38 | 116.32 | +40.653% | 109 | 540 | -22.283% |
| 2026-10-13 | 84.73 | 86.61 | 81.68 | 82.70 | -1.676% | 95 | 584 | +9.311% |
| 2026-10-12 | 84.11 | 84.11 | 84.11 | 84.11 | -7.009% | 200 | 391 | +7.478% |
| 2026-10-09 | 90.45 | 90.45 | 90.45 | 90.45 | -8.692% | 1 | 391 | -0.055% |
| 2026-10-07 | 100.09 | 100.09 | 99.06 | 99.06 | +11.705% | 60 | 404 | -8.742% |
| 2026-10-06 | 95.13 | 95.62 | 86.79 | 88.68 | -16.966% | 102 | 495 | +1.940% |
| 2026-10-05 | 112.21 | 112.73 | 106.56 | 106.80 | -16.432% | 117 | 553 | -15.356% |
| 2026-10-02 | 124.51 | 136.40 | 124.30 | 127.80 | -18.328% | 116 | 537 | -29.264% |
| 2026-10-01 | 182.34 | 185.23 | 153.35 | 156.48 | +12.868% | 136 | 456 | -42.229% |
| 2026-09-30 | 138.22 | 138.64 | 138.22 | 138.64 | -10.825% | 2 | 456 | -34.795% |
| 2026-09-29 | 153.22 | 155.47 | 153.22 | 155.47 | +7.295% | 24 | 452 | -41.854% |
| 2026-09-28 | 141.15 | 144.90 | 141.15 | 144.90 | +14.818% | 10 | 457 | -37.612% |
| 2026-09-25 | 139.70 | 143.70 | 126.20 | 126.20 | -20.111% | 9 | 451 | -28.368% |
| 2026-09-24 | 162.37 | 163.97 | 157.97 | 157.97 | +10.507% | 5 | 452 | -42.774% |
| 2026-09-23 | 142.46 | 142.95 | 142.46 | 142.95 | +17.751% | 2 | 451 | -36.761% |
| 2026-09-22 | 122.78 | 122.78 | 120.50 | 121.40 | -3.329% | 33 | 438 | -25.535% |
| 2026-09-21 | 144.88 | 144.88 | 125.58 | 125.58 | -32.448% | 27 | 431 | -28.014% |
| 2026-09-18 | 185.90 | 185.90 | 185.90 | 185.90 | -0.996% | 13 | 418 | -51.372% |
| 2026-09-17 | 187.77 | 187.77 | 187.77 | 187.77 | -6.068% | 8 | 418 | -51.856% |
| 2026-09-16 | 213.17 | 220.77 | 199.90 | 199.90 | +3.201% | 75 | 420 | -54.777% |
| 2026-09-14 | 205.90 | 205.90 | 192.30 | 193.70 | +7.492% | 44 | 452 | -53.330% |
| 2026-09-11 | 176.30 | 180.20 | 176.30 | 180.20 | -9.036% | 3 | 455 | -49.834% |
| 2026-09-09 | 195.48 | 198.60 | 193.00 | 198.10 | +15.490% | 142 | 347 | -54.366% |
| 2026-09-08 | 173.88 | 177.90 | 171.53 | 171.53 | +3.644% | 129 | 233 | -47.298% |
| 2026-09-04 | 163.95 | 165.50 | 160.93 | 165.50 | +9.241% | 10 | 229 | -45.378% |
| 2026-09-03 | 171.74 | 171.74 | 151.29 | 151.50 | -24.728% | 115 | 154 | -40.330% |
| 2026-09-02 | 201.29 | 201.29 | 201.27 | 201.27 | -0.764% | 3 | 156 | -55.085% |
| 2026-09-01 | 205.10 | 205.10 | 189.80 | 202.82 | +15.075% | 66 | 151 | -55.428% |
| 2026-08-31 | 186.20 | 189.50 | 176.25 | 176.25 | +0.772% | 67 | 134 | -48.709% |
| 2026-08-28 | 171.97 | 175.85 | 168.96 | 174.90 | -4.790% | 27 | 132 | -48.313% |
| 2026-08-27 | 184.72 | 184.72 | 183.70 | 183.70 | -3.847% | 16 | 132 | -50.789% |
| 2026-08-26 | 196.96 | 199.70 | 191.05 | 191.05 | -3.995% | 53 | 120 | -52.683% |
| 2026-08-25 | 201.80 | 201.80 | 198.30 | 199.00 | -5.472% | 13 | 120 | -54.573% |
| 2026-08-24 | 210.62 | 210.62 | 210.52 | 210.52 | +4.451% | 7 | 114 | -57.059% |
| 2026-08-21 | 201.55 | 201.55 | 201.55 | 201.55 | -7.926% | 8 | 122 | -55.148% |
| 2026-08-20 | 200.60 | 219.00 | 200.60 | 218.90 | +15.820% | 56 | 104 | -58.703% |
| 2026-08-19 | 198.28 | 198.28 | 186.87 | 189.00 | +0.908% | 17 | 102 | -52.169% |
| 2026-08-17 | 177.95 | 187.30 | 177.95 | 187.30 | +6.420% | 66 | 37 | -51.735% |
| 2026-08-13 | 176.43 | 176.43 | 175.50 | 176.00 | -6.770% | 4 | 36 | -48.636% |
| 2026-08-12 | 195.70 | 195.70 | 188.78 | 188.78 | -5.761% | 11 | 38 | -52.114% |
| 2026-08-11 | 202.47 | 202.47 | 200.32 | 200.32 | +4.019% | 3 | 36 | -54.872% |
| 2026-08-10 | 192.58 | 192.58 | 192.58 | 192.58 | -6.560% | 4 | 32 | -53.058% |
| 2026-08-04 | 206.10 | 206.10 | 206.10 | 206.10 | -45.564% | 1 | 32 | -56.138% |
| 2026-07-29 | 378.61 | 378.61 | 378.61 | 378.61 | +14.122% | 1 | 31 | -76.123% |
| 2026-07-27 | 331.91 | 331.91 | 331.76 | 331.76 | +16.122% | 2 | 30 | -72.751% |
| 2026-07-15 | 297.30 | 297.30 | 285.70 | 285.70 | -2.198% | 15 | 25 | -68.358% |
| 2026-07-10 | 292.12 | 292.12 | 292.12 | 292.12 | -20.920% | 5 | 20 | -69.054% |
| 2026-07-08 | 369.40 | 369.40 | 369.40 | 369.40 | +12.468% | 9 | 20 | -75.528% |
| 2026-06-15 | 335.82 | 335.82 | 328.45 | 328.45 | +0.046% | 10 | 15 | -72.477% |
| 2026-06-04 | 333.30 | 333.30 | 327.90 | 328.30 | -2.611% | 4 | 11 | -72.464% |
| 2026-06-03 | 335.60 | 337.10 | 335.60 | 337.10 | +1.353% | 7 | 4 | -73.183% |
| 2026-06-01 | 331.30 | 332.60 | 331.30 | 332.60 | 0.000% | 4 | 0 | -72.820% |