SPX261120P07730000
SPX Nov 20 2026 7730.00 Put
optionOPRA
EODOct 28, 2026
96.65USD-3.735%(-3.75)77Vol340OI
SPX261120P07730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 101.79 | 101.79 | 95.60 | 96.65 | -3.735% | 77 | 336 | 0.000% |
| 2026-10-27 | 109.56 | 109.56 | 100.40 | 100.40 | -20.254% | 153 | 327 | -3.735% |
| 2026-10-26 | 125.90 | 125.90 | 125.90 | 125.90 | -17.073% | 2 | 325 | -23.233% |
| 2026-10-23 | 172.00 | 172.00 | 151.82 | 151.82 | +6.183% | 6 | 330 | -36.339% |
| 2026-10-22 | 124.63 | 142.98 | 124.63 | 142.98 | +51.462% | 10 | 334 | -32.403% |
| 2026-10-21 | 104.50 | 110.76 | 94.40 | 94.40 | -18.410% | 71 | 283 | +2.383% |
| 2026-10-20 | 109.33 | 119.15 | 105.63 | 115.70 | -8.574% | 16 | 282 | -16.465% |
| 2026-10-19 | 110.49 | 126.55 | 110.49 | 126.55 | -20.409% | 3 | 282 | -23.627% |
| 2026-10-16 | 107.30 | 165.50 | 104.45 | 159.00 | +51.429% | 163 | 345 | -39.214% |
| 2026-10-15 | 134.93 | 135.05 | 105.00 | 105.00 | -21.360% | 260 | 217 | -7.952% |
| 2026-10-14 | 102.66 | 133.52 | 102.66 | 133.52 | +48.438% | 13 | 218 | -27.614% |
| 2026-10-13 | 89.51 | 90.43 | 89.47 | 89.95 | -22.390% | 40 | 250 | +7.449% |
| 2026-10-08 | 108.70 | 122.40 | 108.70 | 115.90 | +15.900% | 24 | 264 | -16.609% |
| 2026-10-07 | 112.76 | 112.76 | 100.00 | 100.00 | +4.603% | 6 | 268 | -3.350% |
| 2026-10-06 | 100.70 | 100.70 | 95.00 | 95.60 | -15.383% | 51 | 245 | +1.098% |
| 2026-10-05 | 133.37 | 133.37 | 110.84 | 112.98 | -12.602% | 43 | 264 | -14.454% |
| 2026-10-02 | 132.83 | 132.83 | 129.27 | 129.27 | -21.013% | 2 | 263 | -25.234% |
| 2026-10-01 | 168.50 | 191.19 | 163.66 | 163.66 | +7.515% | 17 | 239 | -40.945% |
| 2026-09-30 | 153.66 | 153.66 | 142.45 | 152.22 | -5.804% | 96 | 225 | -36.506% |
| 2026-09-29 | 160.36 | 173.93 | 157.60 | 161.60 | +3.703% | 209 | 344 | -40.192% |
| 2026-09-28 | 152.25 | 155.83 | 148.85 | 155.83 | +15.233% | 29 | 366 | -37.977% |
| 2026-09-25 | 152.40 | 154.00 | 132.39 | 135.23 | -14.390% | 84 | 419 | -28.529% |
| 2026-09-24 | 170.95 | 170.95 | 157.96 | 157.96 | +4.333% | 2 | 418 | -38.814% |
| 2026-09-23 | 133.13 | 157.70 | 133.13 | 151.40 | +19.741% | 9 | 420 | -36.162% |
| 2026-09-22 | 129.79 | 131.03 | 126.44 | 126.44 | -5.025% | 5 | 417 | -23.561% |
| 2026-09-21 | 158.00 | 158.00 | 133.13 | 133.13 | -45.461% | 40 | 396 | -27.402% |
| 2026-09-16 | 271.20 | 271.20 | 244.10 | 244.10 | +8.393% | 13 | 405 | -60.406% |
| 2026-09-15 | 221.90 | 230.60 | 221.90 | 225.20 | +8.950% | 104 | 328 | -57.083% |
| 2026-09-14 | 222.76 | 224.50 | 195.30 | 206.70 | +8.504% | 179 | 156 | -53.241% |
| 2026-09-11 | 188.30 | 191.50 | 185.60 | 190.50 | -17.976% | 65 | 104 | -49.265% |
| 2026-09-10 | 232.25 | 232.25 | 232.25 | 232.25 | +28.571% | 4 | 106 | -58.385% |
| 2026-09-08 | 180.64 | 180.64 | 180.64 | 180.64 | +6.824% | 2 | 109 | -46.496% |
| 2026-09-04 | 166.80 | 171.60 | 166.80 | 169.10 | -20.532% | 31 | 103 | -42.844% |
| 2026-09-01 | 206.67 | 213.04 | 206.67 | 212.79 | +15.987% | 80 | 93 | -54.580% |
| 2026-08-31 | 193.80 | 193.90 | 183.46 | 183.46 | -1.110% | 30 | 101 | -47.318% |
| 2026-08-28 | 175.41 | 185.52 | 162.83 | 185.52 | +3.244% | 69 | 95 | -47.903% |
| 2026-08-27 | 187.84 | 187.84 | 179.69 | 179.69 | -9.808% | 16 | 92 | -46.213% |
| 2026-08-26 | 206.55 | 206.55 | 199.23 | 199.23 | -3.800% | 25 | 92 | -51.488% |
| 2026-08-25 | 207.60 | 209.84 | 206.90 | 207.10 | -3.315% | 20 | 94 | -53.332% |
| 2026-08-24 | 218.20 | 218.20 | 212.20 | 214.20 | +1.792% | 6 | 85 | -54.879% |
| 2026-08-21 | 204.29 | 210.43 | 204.29 | 210.43 | -7.585% | 16 | 85 | -54.070% |
| 2026-08-20 | 212.21 | 227.70 | 207.70 | 227.70 | +16.739% | 48 | 79 | -57.554% |
| 2026-08-19 | 205.56 | 205.56 | 195.05 | 195.05 | -6.893% | 32 | 85 | -50.449% |
| 2026-08-18 | 210.90 | 210.90 | 209.49 | 209.49 | +7.818% | 4 | 85 | -53.864% |
| 2026-08-17 | 191.80 | 194.30 | 191.80 | 194.30 | +6.583% | 10 | 82 | -50.257% |
| 2026-08-13 | 189.41 | 189.41 | 180.00 | 182.30 | -6.661% | 33 | 72 | -46.983% |
| 2026-08-12 | 195.26 | 195.31 | 195.26 | 195.31 | -7.567% | 9 | 71 | -50.515% |
| 2026-08-11 | 200.40 | 211.30 | 200.40 | 211.30 | +4.140% | 2 | 69 | -54.259% |
| 2026-08-10 | 198.78 | 202.90 | 198.78 | 202.90 | -3.519% | 3 | 67 | -52.366% |
| 2026-08-04 | 246.00 | 246.00 | 210.30 | 210.30 | -46.875% | 51 | 16 | -54.042% |
| 2026-07-23 | 395.63 | 395.86 | 395.63 | 395.86 | +30.217% | 2 | 15 | -75.585% |
| 2026-07-15 | 304.00 | 304.00 | 304.00 | 304.00 | -6.891% | 7 | 8 | -68.207% |
| 2026-07-13 | 320.70 | 326.50 | 320.70 | 326.50 | +5.746% | 2 | 8 | -70.398% |
| 2026-07-10 | 308.76 | 308.76 | 308.76 | 308.76 | -11.884% | 5 | 8 | -68.697% |
| 2026-06-22 | 350.40 | 350.40 | 350.40 | 350.40 | +3.992% | 2 | 6 | -72.417% |
| 2026-06-15 | 336.95 | 336.95 | 336.95 | 336.95 | -0.810% | 5 | 1 | -71.316% |
| 2026-06-04 | 339.70 | 339.70 | 339.70 | 339.70 | 0.000% | 1 | 0 | -71.548% |