SPX261120P07745000
SPX Nov 20 2026 7745.00 Put
optionOPRA
EODOct 28, 2026
95.82USD-15.076%(-17.01)20Vol1,060OI
SPX261120P07745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 104.00 | 105.70 | 95.82 | 95.82 | -15.076% | 20 | 1,049 | 0.000% |
| 2026-10-27 | 112.83 | 112.83 | 112.83 | 112.83 | -19.459% | 1 | 1,049 | -15.076% |
| 2026-10-26 | 140.08 | 140.09 | 140.08 | 140.09 | -17.136% | 60 | 1,006 | -31.601% |
| 2026-10-22 | 134.05 | 169.23 | 131.23 | 169.06 | +69.739% | 278 | 1,104 | -43.322% |
| 2026-10-21 | 110.20 | 112.98 | 99.60 | 99.60 | -14.726% | 55 | 1,084 | -3.795% |
| 2026-10-20 | 114.23 | 116.80 | 114.23 | 116.80 | -9.807% | 26 | 1,096 | -17.962% |
| 2026-10-19 | 135.34 | 135.64 | 124.62 | 129.50 | -18.553% | 123 | 1,073 | -26.008% |
| 2026-10-16 | 134.91 | 175.22 | 133.79 | 159.00 | +41.459% | 90 | 1,153 | -39.736% |
| 2026-10-15 | 137.20 | 137.20 | 112.40 | 112.40 | -20.284% | 35 | 1,153 | -14.751% |
| 2026-10-14 | 114.43 | 141.00 | 113.85 | 141.00 | +48.577% | 12 | 1,152 | -32.043% |
| 2026-10-13 | 96.00 | 96.41 | 94.60 | 94.90 | +0.466% | 214 | 947 | +0.969% |
| 2026-10-12 | 95.58 | 95.59 | 92.80 | 94.46 | -26.639% | 35 | 979 | +1.440% |
| 2026-10-08 | 112.03 | 128.76 | 112.03 | 128.76 | +20.280% | 3 | 958 | -25.582% |
| 2026-10-07 | 117.72 | 117.87 | 107.05 | 107.05 | +9.201% | 8 | 952 | -10.490% |
| 2026-10-06 | 105.30 | 105.44 | 98.02 | 98.03 | -15.702% | 55 | 913 | -2.254% |
| 2026-10-05 | 125.31 | 125.31 | 115.35 | 116.29 | -17.973% | 10 | 911 | -17.603% |
| 2026-10-02 | 141.77 | 141.77 | 141.77 | 141.77 | -18.038% | 53 | 858 | -32.412% |
| 2026-10-01 | 169.70 | 197.99 | 168.70 | 172.97 | +5.098% | 53 | 807 | -44.603% |
| 2026-09-30 | 156.18 | 164.58 | 156.18 | 164.58 | +3.902% | 66 | 773 | -41.779% |
| 2026-09-28 | 158.40 | 158.40 | 158.40 | 158.40 | +9.544% | 5 | 768 | -39.508% |
| 2026-09-25 | 152.50 | 154.80 | 144.20 | 144.60 | -8.074% | 14 | 754 | -33.734% |
| 2026-09-23 | 140.22 | 157.30 | 140.22 | 157.30 | +19.665% | 9 | 641 | -39.085% |
| 2026-09-22 | 131.45 | 131.45 | 131.45 | 131.45 | -5.432% | 8 | 633 | -27.105% |
| 2026-09-21 | 156.70 | 156.70 | 139.00 | 139.00 | -29.168% | 13 | 628 | -31.065% |
| 2026-09-18 | 200.85 | 204.55 | 196.24 | 196.24 | +12.265% | 4 | 625 | -51.172% |
| 2026-09-04 | 174.80 | 174.80 | 174.80 | 174.80 | +6.520% | 162 | 473 | -45.183% |
| 2026-09-03 | 164.10 | 164.10 | 164.10 | 164.10 | -26.610% | 284 | 377 | -41.609% |
| 2026-09-01 | 223.60 | 223.60 | 223.60 | 223.60 | +7.967% | 2 | 379 | -57.147% |
| 2026-08-26 | 208.10 | 208.20 | 207.10 | 207.10 | -2.816% | 4 | 381 | -53.732% |
| 2026-08-25 | 213.20 | 213.20 | 213.10 | 213.10 | -0.976% | 2 | 380 | -55.035% |
| 2026-08-20 | 216.50 | 218.30 | 214.40 | 215.20 | +14.957% | 4 | 9 | -55.474% |
| 2026-08-13 | 187.20 | 187.20 | 187.20 | 187.20 | -9.434% | 1 | 8 | -48.814% |
| 2026-08-12 | 206.70 | 206.70 | 206.70 | 206.70 | -4.394% | 1 | 7 | -53.643% |
| 2026-08-11 | 217.60 | 217.60 | 216.20 | 216.20 | +5.069% | 3 | 6 | -55.680% |
| 2026-08-10 | 205.77 | 205.77 | 205.77 | 205.77 | -2.778% | 4 | 2 | -53.433% |
| 2026-08-07 | 211.65 | 211.65 | 211.65 | 211.65 | -2.014% | 1 | 1 | -54.727% |
| 2026-08-05 | 216.00 | 216.00 | 216.00 | 216.00 | 0.000% | 1 | 1 | -55.639% |