SPX261120P07720000
SPX Nov 20 2026 7720.00 Put
optionOPRA
EODOct 28, 2026
76.41USD-25.410%(-26.03)48Vol803OI
SPX261120P07720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 96.20 | 97.80 | 76.41 | 76.41 | -25.410% | 48 | 805 | 0.000% |
| 2026-10-27 | 113.47 | 113.47 | 100.05 | 102.44 | -11.705% | 22 | 796 | -25.410% |
| 2026-10-26 | 118.09 | 118.09 | 116.02 | 116.02 | -23.267% | 2 | 795 | -34.141% |
| 2026-10-22 | 120.73 | 154.00 | 120.68 | 151.20 | +64.366% | 42 | 773 | -49.464% |
| 2026-10-21 | 100.90 | 111.80 | 90.75 | 91.99 | -18.085% | 77 | 752 | -16.937% |
| 2026-10-20 | 134.40 | 134.40 | 102.13 | 112.30 | -4.165% | 251 | 611 | -31.959% |
| 2026-10-19 | 122.40 | 126.66 | 107.90 | 117.18 | -22.735% | 439 | 496 | -34.793% |
| 2026-10-16 | 102.22 | 162.55 | 99.70 | 151.66 | +51.026% | 239 | 417 | -49.618% |
| 2026-10-15 | 132.52 | 141.12 | 100.42 | 100.42 | -14.725% | 121 | 334 | -23.910% |
| 2026-10-14 | 92.10 | 128.50 | 89.89 | 117.76 | +35.668% | 91 | 350 | -35.114% |
| 2026-10-13 | 87.57 | 88.08 | 85.95 | 86.80 | -3.233% | 80 | 417 | -11.970% |
| 2026-10-12 | 86.37 | 89.70 | 86.07 | 89.70 | -3.755% | 8 | 418 | -14.816% |
| 2026-10-09 | 93.20 | 93.20 | 93.20 | 93.20 | -15.975% | 4 | 419 | -18.015% |
| 2026-10-08 | 106.66 | 118.90 | 104.70 | 110.92 | -1.167% | 20 | 423 | -31.113% |
| 2026-10-07 | 109.25 | 112.23 | 109.25 | 112.23 | +23.601% | 18 | 428 | -31.917% |
| 2026-10-06 | 98.50 | 98.50 | 89.82 | 90.80 | -17.259% | 20 | 433 | -15.848% |
| 2026-10-05 | 129.55 | 129.55 | 107.70 | 109.74 | -17.859% | 46 | 390 | -30.372% |
| 2026-10-02 | 127.10 | 136.75 | 127.10 | 133.60 | -17.122% | 8 | 384 | -42.807% |
| 2026-10-01 | 158.21 | 161.20 | 154.87 | 161.20 | +13.202% | 85 | 310 | -52.599% |
| 2026-09-30 | 147.38 | 149.81 | 140.10 | 142.40 | -11.178% | 35 | 297 | -46.341% |
| 2026-09-29 | 162.95 | 162.95 | 155.21 | 160.32 | +0.925% | 56 | 251 | -52.339% |
| 2026-09-28 | 148.26 | 160.20 | 148.26 | 158.85 | +22.797% | 26 | 252 | -51.898% |
| 2026-09-25 | 147.40 | 147.40 | 129.36 | 129.36 | -11.982% | 13 | 252 | -40.932% |
| 2026-09-24 | 146.97 | 146.97 | 146.97 | 146.97 | -2.843% | 1 | 252 | -48.010% |
| 2026-09-23 | 135.50 | 151.27 | 135.50 | 151.27 | +23.385% | 7 | 250 | -49.488% |
| 2026-09-22 | 125.59 | 126.80 | 121.78 | 122.60 | -5.649% | 13 | 246 | -37.675% |
| 2026-09-21 | 150.77 | 150.77 | 129.94 | 129.94 | -32.541% | 6 | 246 | -41.196% |
| 2026-09-18 | 192.62 | 192.62 | 192.62 | 192.62 | +2.545% | 3 | 244 | -60.331% |
| 2026-09-17 | 186.54 | 194.42 | 186.36 | 187.84 | -20.265% | 39 | 243 | -59.322% |
| 2026-09-16 | 266.30 | 266.30 | 235.58 | 235.58 | +5.495% | 40 | 267 | -67.565% |
| 2026-09-15 | 217.33 | 223.31 | 217.33 | 223.31 | +21.629% | 5 | 270 | -65.783% |
| 2026-09-11 | 180.81 | 187.47 | 180.81 | 183.60 | -19.438% | 21 | 273 | -58.382% |
| 2026-09-10 | 227.90 | 227.90 | 227.90 | 227.90 | +13.922% | 1 | 274 | -66.472% |
| 2026-09-09 | 195.34 | 200.05 | 192.52 | 200.05 | +7.902% | 60 | 250 | -61.805% |
| 2026-09-08 | 177.40 | 185.40 | 175.37 | 185.40 | +11.045% | 20 | 245 | -58.786% |
| 2026-09-04 | 159.77 | 168.15 | 159.77 | 166.96 | +7.960% | 32 | 231 | -54.235% |
| 2026-09-03 | 159.83 | 159.83 | 154.65 | 154.65 | -18.434% | 5 | 228 | -50.592% |
| 2026-09-02 | 204.14 | 204.14 | 189.60 | 189.60 | -6.329% | 9 | 211 | -59.699% |
| 2026-09-01 | 206.88 | 206.88 | 202.41 | 202.41 | +12.257% | 35 | 200 | -62.250% |
| 2026-08-31 | 189.10 | 190.00 | 180.07 | 180.31 | +1.298% | 29 | 197 | -57.623% |
| 2026-08-28 | 176.77 | 179.42 | 158.67 | 178.00 | +2.299% | 53 | 194 | -57.073% |
| 2026-08-27 | 188.00 | 193.05 | 174.00 | 174.00 | -10.540% | 25 | 186 | -56.086% |
| 2026-08-26 | 202.54 | 202.54 | 194.50 | 194.50 | -4.187% | 33 | 170 | -60.715% |
| 2026-08-25 | 203.60 | 203.60 | 202.80 | 203.00 | -4.596% | 7 | 167 | -62.360% |
| 2026-08-24 | 211.31 | 214.10 | 207.30 | 212.78 | +3.750% | 26 | 146 | -64.090% |
| 2026-08-21 | 205.33 | 205.33 | 200.85 | 205.09 | -6.946% | 39 | 129 | -62.743% |
| 2026-08-20 | 204.77 | 220.40 | 204.77 | 220.40 | +13.843% | 50 | 106 | -65.331% |
| 2026-08-19 | 195.84 | 201.77 | 190.27 | 193.60 | -7.102% | 34 | 108 | -60.532% |
| 2026-08-18 | 208.40 | 209.00 | 208.40 | 208.40 | +10.259% | 15 | 111 | -63.335% |
| 2026-08-17 | 180.35 | 189.76 | 180.30 | 189.01 | +4.599% | 46 | 71 | -59.574% |
| 2026-08-14 | 180.70 | 180.70 | 180.70 | 180.70 | +1.745% | 2 | 69 | -57.714% |
| 2026-08-13 | 180.00 | 180.00 | 177.60 | 177.60 | -7.408% | 2 | 69 | -56.976% |
| 2026-08-12 | 199.20 | 199.20 | 191.81 | 191.81 | -7.650% | 14 | 69 | -60.164% |
| 2026-08-11 | 207.70 | 207.70 | 207.70 | 207.70 | -3.843% | 1 | 69 | -63.211% |
| 2026-08-06 | 216.00 | 216.00 | 216.00 | 216.00 | +4.297% | 3 | 63 | -64.625% |
| 2026-08-05 | 207.40 | 207.40 | 207.10 | 207.10 | -0.231% | 6 | 58 | -63.105% |
| 2026-08-04 | 209.88 | 209.88 | 207.20 | 207.58 | -29.983% | 3 | 56 | -63.190% |
| 2026-07-10 | 296.47 | 296.47 | 296.47 | 296.47 | -17.739% | 5 | 51 | -74.227% |
| 2026-06-18 | 360.40 | 360.40 | 360.40 | 360.40 | +5.674% | 2 | 50 | -78.799% |
| 2026-06-03 | 341.05 | 341.05 | 341.05 | 341.05 | +1.654% | 50 | 1 | -77.596% |
| 2026-06-01 | 337.10 | 337.10 | 335.50 | 335.50 | 0.000% | 2 | 0 | -77.225% |