SPX261120P07750000
SPX Nov 20 2026 7750.00 Put
optionOPRA
EODOct 28, 2026
90.65USD-19.279%(-21.65)1,960Vol11,253OI
SPX261120P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 103.71 | 109.15 | 90.65 | 90.65 | -19.279% | 1,960 | 10,388 | 0.000% |
| 2026-10-27 | 121.18 | 131.72 | 109.40 | 112.30 | -12.457% | 446 | 10,638 | -19.279% |
| 2026-10-26 | 158.36 | 158.36 | 128.28 | 128.28 | -26.960% | 41 | 10,659 | -29.334% |
| 2026-10-23 | 187.02 | 187.02 | 159.59 | 175.63 | +4.219% | 47 | 10,667 | -48.386% |
| 2026-10-22 | 138.10 | 170.70 | 132.60 | 168.52 | +65.378% | 400 | 10,789 | -46.208% |
| 2026-10-21 | 111.90 | 115.61 | 98.64 | 101.90 | -18.166% | 2,801 | 10,324 | -11.040% |
| 2026-10-20 | 144.39 | 144.39 | 113.51 | 124.52 | -8.549% | 1,005 | 9,626 | -27.200% |
| 2026-10-19 | 133.79 | 138.00 | 117.86 | 136.16 | -17.976% | 472 | 9,511 | -33.424% |
| 2026-10-16 | 110.52 | 178.20 | 107.67 | 166.00 | +42.367% | 1,426 | 8,306 | -45.392% |
| 2026-10-15 | 143.30 | 151.03 | 110.49 | 116.60 | -9.402% | 1,988 | 8,534 | -22.256% |
| 2026-10-14 | 105.28 | 142.50 | 102.24 | 128.70 | +38.521% | 1,893 | 7,440 | -29.565% |
| 2026-10-13 | 95.99 | 99.60 | 92.45 | 92.91 | -3.047% | 229 | 7,437 | -2.432% |
| 2026-10-12 | 94.40 | 98.47 | 92.74 | 95.83 | -2.194% | 250 | 7,493 | -5.405% |
| 2026-10-09 | 107.85 | 108.20 | 96.68 | 97.98 | -16.256% | 408 | 7,561 | -7.481% |
| 2026-10-08 | 116.57 | 137.29 | 109.00 | 117.00 | +10.066% | 1,017 | 6,992 | -22.521% |
| 2026-10-07 | 116.15 | 123.30 | 106.30 | 106.30 | +5.435% | 3,502 | 5,886 | -14.722% |
| 2026-10-06 | 106.55 | 107.47 | 97.84 | 100.82 | -16.856% | 818 | 5,959 | -10.087% |
| 2026-10-05 | 129.40 | 129.63 | 115.85 | 121.26 | -15.938% | 1,248 | 5,719 | -25.243% |
| 2026-10-02 | 142.59 | 152.16 | 135.37 | 144.25 | -13.906% | 1,601 | 5,720 | -37.158% |
| 2026-10-01 | 186.87 | 186.87 | 167.55 | 167.55 | +0.030% | 521 | 5,949 | -45.897% |
| 2026-09-30 | 158.20 | 168.00 | 151.44 | 167.50 | -5.931% | 1,058 | 5,522 | -45.881% |
| 2026-09-29 | 167.10 | 182.71 | 166.00 | 178.06 | +6.559% | 268 | 5,438 | -49.090% |
| 2026-09-28 | 160.90 | 177.03 | 151.03 | 167.10 | +16.625% | 463 | 5,323 | -45.751% |
| 2026-09-25 | 156.84 | 157.30 | 140.19 | 143.28 | -14.562% | 73 | 5,286 | -36.732% |
| 2026-09-24 | 179.40 | 179.40 | 158.25 | 167.70 | +4.447% | 935 | 4,626 | -45.945% |
| 2026-09-23 | 143.80 | 166.66 | 143.74 | 160.56 | +19.198% | 543 | 4,130 | -43.541% |
| 2026-09-22 | 137.64 | 139.28 | 132.23 | 134.70 | -3.288% | 401 | 4,148 | -32.702% |
| 2026-09-21 | 165.99 | 165.99 | 136.48 | 139.28 | -27.017% | 355 | 4,177 | -34.915% |
| 2026-09-18 | 203.47 | 203.47 | 190.84 | 190.84 | -2.558% | 4 | 4,178 | -52.499% |
| 2026-09-17 | 205.01 | 208.33 | 195.85 | 195.85 | -23.776% | 17 | 4,186 | -53.715% |
| 2026-09-16 | 213.12 | 277.01 | 213.12 | 256.94 | +19.230% | 5 | 4,186 | -64.719% |
| 2026-09-14 | 221.42 | 221.42 | 208.20 | 215.50 | +5.933% | 54 | 4,187 | -57.935% |
| 2026-09-11 | 194.77 | 203.43 | 194.77 | 203.43 | -14.085% | 2 | 4,175 | -55.439% |
| 2026-09-10 | 237.45 | 244.25 | 234.67 | 236.78 | +10.233% | 14 | 4,141 | -61.716% |
| 2026-09-09 | 209.53 | 221.16 | 204.61 | 214.80 | +7.545% | 335 | 4,035 | -57.798% |
| 2026-09-08 | 184.64 | 199.73 | 184.64 | 199.73 | +12.969% | 576 | 4,290 | -54.614% |
| 2026-09-04 | 171.00 | 179.10 | 171.00 | 176.80 | +5.502% | 1,158 | 3,921 | -48.727% |
| 2026-09-03 | 181.90 | 181.90 | 164.68 | 167.58 | -15.979% | 716 | 3,792 | -45.906% |
| 2026-09-02 | 219.94 | 219.94 | 199.24 | 199.45 | -2.565% | 415 | 3,608 | -54.550% |
| 2026-09-01 | 206.20 | 206.20 | 204.70 | 204.70 | +4.428% | 4 | 3,627 | -55.716% |
| 2026-08-31 | 201.46 | 203.20 | 196.01 | 196.02 | +3.495% | 392 | 3,396 | -53.755% |
| 2026-08-28 | 180.00 | 190.96 | 177.55 | 189.40 | -4.728% | 197 | 3,248 | -52.138% |
| 2026-08-27 | 198.80 | 198.80 | 198.80 | 198.80 | -5.468% | 11 | 3,237 | -54.401% |
| 2026-08-26 | 211.35 | 213.30 | 210.10 | 210.30 | -1.637% | 150 | 3,094 | -56.895% |
| 2026-08-25 | 217.59 | 218.50 | 213.80 | 213.80 | -4.851% | 525 | 2,781 | -57.601% |
| 2026-08-24 | 225.31 | 226.85 | 222.90 | 224.70 | +2.743% | 194 | 2,734 | -59.657% |
| 2026-08-21 | 221.99 | 221.99 | 215.95 | 218.70 | -2.985% | 397 | 2,426 | -58.551% |
| 2026-08-20 | 221.30 | 225.43 | 215.50 | 225.43 | +9.597% | 315 | 2,235 | -59.788% |
| 2026-08-19 | 208.16 | 208.40 | 199.60 | 205.69 | -4.861% | 765 | 1,777 | -55.929% |
| 2026-08-18 | 218.37 | 221.50 | 215.00 | 216.20 | +7.072% | 37 | 1,765 | -58.071% |
| 2026-08-17 | 191.60 | 201.92 | 191.35 | 201.92 | +6.639% | 15 | 1,756 | -55.106% |
| 2026-08-14 | 193.05 | 193.20 | 189.35 | 189.35 | +0.451% | 166 | 1,597 | -52.126% |
| 2026-08-13 | 188.15 | 190.69 | 188.15 | 188.50 | -7.914% | 8 | 1,595 | -51.910% |
| 2026-08-12 | 208.50 | 208.50 | 204.70 | 204.70 | -6.615% | 6 | 1,592 | -55.716% |
| 2026-08-11 | 212.39 | 219.50 | 212.39 | 219.20 | +5.603% | 304 | 1,296 | -58.645% |
| 2026-08-10 | 210.01 | 210.01 | 205.60 | 207.57 | -2.755% | 9 | 1,291 | -56.328% |
| 2026-08-07 | 220.00 | 221.12 | 210.00 | 213.45 | -2.356% | 526 | 950 | -57.531% |
| 2026-08-06 | 221.60 | 221.60 | 218.60 | 218.60 | +1.769% | 52 | 936 | -58.532% |
| 2026-08-05 | 217.80 | 217.80 | 214.80 | 214.80 | -1.468% | 28 | 922 | -57.798% |
| 2026-08-04 | 237.04 | 237.04 | 218.00 | 218.00 | -47.087% | 657 | 303 | -58.417% |
| 2026-07-29 | 411.65 | 413.13 | 411.65 | 412.00 | +36.923% | 5 | 300 | -77.998% |
| 2026-07-15 | 301.30 | 305.50 | 300.90 | 300.90 | -6.466% | 3 | 301 | -69.874% |
| 2026-07-14 | 323.90 | 323.90 | 319.80 | 321.70 | -13.742% | 203 | 100 | -71.822% |
| 2026-07-08 | 372.16 | 372.95 | 372.16 | 372.95 | -14.304% | 2 | 101 | -75.694% |
| 2026-06-23 | 435.20 | 435.20 | 435.20 | 435.20 | +19.807% | 9 | 90 | -79.170% |
| 2026-06-17 | 363.25 | 363.25 | 363.25 | 363.25 | -17.967% | 10 | 90 | -75.045% |
| 2026-06-05 | 376.93 | 443.02 | 376.93 | 442.81 | +28.968% | 12 | 89 | -79.528% |
| 2026-06-02 | 343.89 | 343.89 | 343.22 | 343.35 | -2.068% | 40 | 71 | -73.598% |
| 2026-06-01 | 350.60 | 350.60 | 350.60 | 350.60 | -21.582% | 1 | 71 | -74.144% |
| 2026-05-20 | 447.09 | 447.09 | 447.09 | 447.09 | -3.217% | 1 | 70 | -79.724% |
| 2026-05-18 | 447.93 | 464.20 | 446.62 | 461.95 | +4.083% | 64 | 37 | -80.377% |
| 2026-05-13 | 443.83 | 443.83 | 443.83 | 443.83 | -3.866% | 5 | 37 | -79.576% |
| 2026-05-11 | 453.80 | 461.68 | 453.80 | 461.68 | -16.834% | 37 | 5 | -80.365% |
| 2026-04-30 | 555.13 | 555.13 | 555.13 | 555.13 | 0.000% | 5 | 5 | -83.670% |