SPX261120P07760000
SPX Nov 20 2026 7760.00 Put
optionOPRA
EODOct 28, 2026
108.40USD-7.917%(-9.32)113Vol1,541OI
SPX261120P07760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 114.62 | 114.62 | 97.60 | 108.40 | -7.917% | 113 | 1,509 | 0.000% |
| 2026-10-27 | 123.01 | 123.01 | 117.72 | 117.72 | -16.747% | 2 | 1,512 | -7.917% |
| 2026-10-26 | 133.50 | 141.40 | 133.50 | 141.40 | -23.069% | 12 | 1,512 | -23.338% |
| 2026-10-23 | 187.00 | 194.96 | 169.90 | 183.80 | +7.991% | 29 | 1,568 | -41.023% |
| 2026-10-22 | 137.66 | 174.50 | 137.66 | 170.20 | +59.947% | 180 | 1,568 | -36.310% |
| 2026-10-21 | 115.60 | 120.00 | 103.30 | 106.41 | -17.255% | 340 | 1,546 | +1.870% |
| 2026-10-20 | 118.90 | 131.50 | 118.90 | 128.60 | +3.777% | 314 | 1,563 | -15.708% |
| 2026-10-19 | 137.67 | 137.67 | 123.92 | 123.92 | -28.700% | 22 | 1,568 | -12.524% |
| 2026-10-16 | 125.00 | 175.40 | 125.00 | 173.80 | +47.538% | 50 | 1,569 | -37.629% |
| 2026-10-15 | 126.27 | 126.27 | 117.80 | 117.80 | -12.299% | 3 | 1,714 | -7.980% |
| 2026-10-14 | 113.05 | 146.29 | 112.60 | 134.32 | +38.118% | 564 | 1,318 | -19.297% |
| 2026-10-13 | 98.40 | 98.40 | 96.80 | 97.25 | -0.866% | 22 | 1,335 | +11.465% |
| 2026-10-12 | 97.20 | 100.80 | 97.20 | 98.10 | -4.255% | 47 | 1,336 | +10.499% |
| 2026-10-09 | 102.70 | 102.70 | 102.41 | 102.46 | -19.132% | 3 | 1,337 | +5.797% |
| 2026-10-08 | 118.35 | 139.60 | 113.38 | 126.70 | +13.581% | 116 | 1,365 | -14.444% |
| 2026-10-07 | 121.75 | 127.10 | 111.45 | 111.55 | +9.470% | 224 | 1,387 | -2.824% |
| 2026-10-06 | 108.35 | 108.35 | 101.11 | 101.90 | -19.453% | 47 | 1,365 | +6.379% |
| 2026-10-05 | 130.40 | 130.40 | 126.51 | 126.51 | -16.401% | 3 | 1,364 | -14.315% |
| 2026-10-02 | 152.30 | 155.02 | 151.33 | 151.33 | -14.115% | 172 | 1,294 | -28.368% |
| 2026-10-01 | 201.50 | 208.80 | 176.20 | 176.20 | +11.420% | 88 | 1,260 | -38.479% |
| 2026-09-30 | 158.32 | 161.57 | 153.93 | 158.14 | -13.768% | 136 | 1,201 | -31.453% |
| 2026-09-29 | 175.34 | 183.39 | 175.34 | 183.39 | +10.111% | 310 | 1,251 | -40.891% |
| 2026-09-28 | 160.27 | 167.88 | 156.20 | 166.55 | +13.454% | 51 | 1,264 | -34.914% |
| 2026-09-25 | 156.22 | 173.90 | 145.20 | 146.80 | -12.452% | 65 | 1,234 | -26.158% |
| 2026-09-24 | 179.49 | 179.49 | 165.41 | 167.68 | -0.131% | 140 | 1,181 | -35.353% |
| 2026-09-23 | 152.80 | 168.30 | 152.10 | 167.90 | +20.445% | 25 | 1,172 | -35.438% |
| 2026-09-22 | 140.00 | 140.00 | 135.01 | 139.40 | -4.455% | 115 | 1,179 | -22.238% |
| 2026-09-21 | 159.90 | 159.90 | 142.70 | 145.90 | -32.391% | 57 | 1,164 | -25.703% |
| 2026-09-16 | 216.63 | 216.67 | 215.73 | 215.80 | -6.770% | 20 | 1,179 | -49.768% |
| 2026-09-15 | 231.47 | 231.47 | 231.47 | 231.47 | +14.635% | 2 | 1,181 | -53.169% |
| 2026-09-11 | 201.92 | 201.92 | 201.92 | 201.92 | -7.533% | 2 | 1,181 | -46.315% |
| 2026-09-09 | 220.20 | 220.20 | 217.80 | 218.37 | +10.685% | 24 | 1,176 | -50.359% |
| 2026-09-08 | 196.10 | 198.46 | 196.02 | 197.29 | +16.327% | 98 | 1,139 | -45.056% |
| 2026-09-03 | 169.60 | 169.60 | 169.60 | 169.60 | -20.651% | 1 | 1,139 | -36.085% |
| 2026-09-02 | 213.74 | 213.74 | 213.74 | 213.74 | +22.839% | 1 | 1,138 | -49.284% |
| 2026-08-28 | 186.13 | 186.13 | 174.00 | 174.00 | -7.540% | 6 | 1,138 | -37.701% |
| 2026-08-27 | 203.53 | 203.53 | 187.74 | 188.19 | -16.682% | 7 | 1,138 | -42.399% |
| 2026-08-24 | 231.60 | 231.60 | 225.87 | 225.87 | +1.487% | 3 | 1,138 | -52.008% |
| 2026-08-20 | 222.56 | 222.56 | 222.56 | 222.56 | +0.207% | 1,100 | 48 | -51.294% |
| 2026-08-18 | 224.50 | 224.50 | 222.10 | 222.10 | +13.195% | 2 | 46 | -51.193% |
| 2026-08-17 | 196.21 | 196.21 | 196.21 | 196.21 | +0.827% | 20 | 26 | -44.753% |
| 2026-08-14 | 188.38 | 194.60 | 188.38 | 194.60 | +1.460% | 6 | 21 | -44.296% |
| 2026-08-13 | 188.72 | 195.89 | 188.72 | 191.80 | -13.991% | 5 | 17 | -43.483% |
| 2026-08-11 | 216.90 | 223.70 | 216.90 | 223.00 | +4.206% | 4 | 13 | -51.390% |
| 2026-08-10 | 214.00 | 214.00 | 214.00 | 214.00 | -1.428% | 1 | 12 | -49.346% |
| 2026-08-07 | 219.38 | 219.38 | 213.60 | 217.10 | -3.533% | 12 | 9 | -50.069% |
| 2026-08-06 | 225.05 | 225.05 | 225.05 | 225.05 | -3.092% | 1 | 8 | -51.833% |
| 2026-08-04 | 258.43 | 258.43 | 232.23 | 232.23 | -41.400% | 4 | 5 | -53.322% |
| 2026-07-08 | 396.30 | 396.30 | 396.30 | 396.30 | -12.080% | 2 | 4 | -72.647% |
| 2026-06-25 | 445.80 | 450.75 | 445.80 | 450.75 | +29.802% | 2 | 3 | -75.951% |
| 2026-06-02 | 347.09 | 347.33 | 346.92 | 347.26 | 0.000% | 6 | 0 | -68.784% |