SPX261120P07740000
SPX Nov 20 2026 7740.00 Put
optionOPRA
EODOct 28, 2026
96.40USD-9.568%(-10.20)257Vol868OI
SPX261120P07740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 102.10 | 104.00 | 93.80 | 96.40 | -9.568% | 257 | 716 | 0.000% |
| 2026-10-27 | 111.93 | 112.60 | 106.60 | 106.60 | -15.107% | 172 | 758 | -9.568% |
| 2026-10-26 | 127.01 | 127.01 | 125.57 | 125.57 | -19.081% | 3 | 758 | -23.230% |
| 2026-10-23 | 155.18 | 155.18 | 155.18 | 155.18 | -3.555% | 1 | 758 | -37.879% |
| 2026-10-22 | 128.65 | 163.00 | 128.65 | 160.90 | +61.222% | 225 | 706 | -40.087% |
| 2026-10-21 | 107.90 | 112.75 | 97.70 | 99.80 | -13.817% | 88 | 648 | -3.407% |
| 2026-10-20 | 136.83 | 136.83 | 109.64 | 115.80 | +1.153% | 22 | 660 | -16.753% |
| 2026-10-19 | 127.21 | 127.21 | 114.24 | 114.48 | -33.596% | 42 | 660 | -15.793% |
| 2026-10-16 | 106.95 | 172.40 | 106.95 | 172.40 | +47.388% | 84 | 689 | -44.084% |
| 2026-10-15 | 122.90 | 125.28 | 116.97 | 116.97 | -14.056% | 121 | 674 | -17.586% |
| 2026-10-14 | 98.48 | 136.10 | 98.48 | 136.10 | +51.205% | 381 | 437 | -29.170% |
| 2026-10-13 | 92.35 | 94.40 | 89.79 | 90.01 | -1.413% | 62 | 469 | +7.099% |
| 2026-10-12 | 92.95 | 94.33 | 91.30 | 91.30 | -9.586% | 35 | 496 | +5.586% |
| 2026-10-09 | 104.10 | 104.10 | 99.22 | 100.98 | -11.969% | 52 | 496 | -4.536% |
| 2026-10-08 | 108.45 | 133.23 | 108.45 | 114.71 | -2.441% | 77 | 474 | -15.962% |
| 2026-10-07 | 117.58 | 117.58 | 117.58 | 117.58 | +22.060% | 1 | 474 | -18.013% |
| 2026-10-06 | 103.29 | 103.61 | 96.33 | 96.33 | -19.301% | 10 | 479 | +0.073% |
| 2026-10-05 | 130.70 | 130.70 | 113.70 | 119.37 | -15.472% | 27 | 482 | -19.243% |
| 2026-10-02 | 142.62 | 148.04 | 132.20 | 141.22 | -24.691% | 4 | 480 | -31.738% |
| 2026-10-01 | 167.50 | 197.23 | 165.80 | 187.52 | +5.806% | 26 | 471 | -48.592% |
| 2026-09-30 | 148.83 | 177.23 | 146.40 | 177.23 | +6.611% | 106 | 410 | -45.607% |
| 2026-09-29 | 161.60 | 167.01 | 161.60 | 166.24 | +2.257% | 21 | 392 | -42.012% |
| 2026-09-28 | 153.08 | 166.26 | 152.04 | 162.57 | +13.924% | 89 | 355 | -40.702% |
| 2026-09-25 | 149.30 | 152.80 | 142.00 | 142.70 | -11.146% | 266 | 134 | -32.446% |
| 2026-09-23 | 142.77 | 160.60 | 142.77 | 160.60 | +25.049% | 3 | 134 | -39.975% |
| 2026-09-22 | 134.21 | 135.10 | 128.40 | 128.43 | -5.155% | 19 | 140 | -24.940% |
| 2026-09-21 | 151.70 | 151.70 | 135.41 | 135.41 | -50.081% | 18 | 132 | -28.809% |
| 2026-09-16 | 212.05 | 271.26 | 212.05 | 271.26 | +17.591% | 19 | 126 | -64.462% |
| 2026-09-15 | 230.39 | 232.24 | 230.19 | 230.68 | +18.358% | 94 | 160 | -58.211% |
| 2026-09-11 | 192.70 | 198.92 | 189.13 | 194.90 | -15.231% | 25 | 153 | -50.539% |
| 2026-09-10 | 229.92 | 229.92 | 229.92 | 229.92 | +14.559% | 1 | 152 | -58.072% |
| 2026-09-09 | 200.90 | 200.90 | 200.70 | 200.70 | +2.697% | 3 | 147 | -51.968% |
| 2026-09-08 | 184.62 | 195.43 | 183.48 | 195.43 | +13.031% | 13 | 138 | -50.673% |
| 2026-09-04 | 172.90 | 172.90 | 172.90 | 172.90 | +6.531% | 12 | 138 | -44.245% |
| 2026-09-03 | 181.10 | 181.10 | 162.20 | 162.30 | -17.438% | 16 | 132 | -40.604% |
| 2026-09-02 | 210.66 | 210.66 | 196.58 | 196.58 | -9.360% | 18 | 129 | -50.961% |
| 2026-09-01 | 204.26 | 217.47 | 203.88 | 216.88 | +15.349% | 80 | 129 | -55.551% |
| 2026-08-31 | 188.44 | 188.44 | 188.02 | 188.02 | +0.977% | 16 | 129 | -48.729% |
| 2026-08-28 | 178.54 | 186.20 | 165.18 | 186.20 | +2.618% | 51 | 139 | -48.228% |
| 2026-08-27 | 191.97 | 191.97 | 178.70 | 181.45 | -10.857% | 25 | 139 | -46.872% |
| 2026-08-26 | 214.50 | 214.50 | 203.55 | 203.55 | -3.577% | 34 | 137 | -52.641% |
| 2026-08-25 | 210.90 | 216.88 | 209.79 | 211.10 | -6.094% | 35 | 136 | -54.334% |
| 2026-08-24 | 224.80 | 224.80 | 224.80 | 224.80 | +4.973% | 1 | 128 | -57.117% |
| 2026-08-21 | 208.21 | 214.15 | 208.21 | 214.15 | -3.623% | 16 | 128 | -54.985% |
| 2026-08-20 | 213.58 | 222.20 | 213.58 | 222.20 | +12.666% | 31 | 114 | -56.616% |
| 2026-08-19 | 203.80 | 210.20 | 197.22 | 197.22 | -8.107% | 11 | 112 | -51.121% |
| 2026-08-18 | 214.62 | 214.62 | 214.62 | 214.62 | +14.647% | 5 | 107 | -55.083% |
| 2026-08-14 | 181.20 | 187.20 | 181.20 | 187.20 | +1.452% | 6 | 99 | -48.504% |
| 2026-08-13 | 184.23 | 185.40 | 184.23 | 184.52 | -14.336% | 22 | 83 | -47.756% |
| 2026-08-11 | 208.30 | 216.10 | 208.30 | 215.40 | +6.486% | 5 | 80 | -55.246% |
| 2026-08-10 | 202.28 | 202.28 | 202.28 | 202.28 | -4.178% | 12 | 79 | -52.343% |
| 2026-08-07 | 207.95 | 211.10 | 207.95 | 211.10 | -1.447% | 2 | 77 | -54.334% |
| 2026-08-05 | 214.20 | 214.20 | 214.20 | 214.20 | -1.199% | 2 | 75 | -54.995% |
| 2026-08-04 | 230.08 | 230.08 | 214.55 | 216.80 | -19.135% | 85 | 38 | -55.535% |
| 2026-08-03 | 268.10 | 268.10 | 268.10 | 268.10 | -12.098% | 16 | 38 | -64.043% |
| 2026-07-16 | 305.00 | 305.00 | 305.00 | 305.00 | -3.113% | 9 | 29 | -68.393% |
| 2026-07-13 | 314.80 | 314.80 | 314.80 | 314.80 | -16.299% | 10 | 19 | -69.377% |
| 2026-07-01 | 376.10 | 376.10 | 376.10 | 376.10 | -12.474% | 2 | 17 | -74.369% |
| 2026-06-23 | 429.70 | 429.70 | 429.70 | 429.70 | +15.170% | 2 | 15 | -77.566% |
| 2026-06-18 | 366.70 | 373.10 | 366.70 | 373.10 | -20.482% | 14 | 10 | -74.162% |
| 2026-06-09 | 469.20 | 469.20 | 469.20 | 469.20 | +38.817% | 9 | 2 | -79.454% |
| 2026-06-02 | 337.70 | 338.00 | 337.70 | 338.00 | 0.000% | 2 | 0 | -71.479% |