SPX261120P07770000
SPX Nov 20 2026 7770.00 Put
optionOPRA
EODOct 28, 2026
113.78USD-2.644%(-3.09)5Vol242OI
SPX261120P07770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 113.78 | 113.78 | 113.78 | 113.78 | -2.644% | 5 | 243 | 0.000% |
| 2026-10-27 | 117.82 | 117.82 | 116.87 | 116.87 | -21.983% | 3 | 242 | -2.644% |
| 2026-10-26 | 139.75 | 149.83 | 137.92 | 149.80 | -13.370% | 37 | 233 | -24.045% |
| 2026-10-23 | 172.92 | 172.92 | 172.92 | 172.92 | -2.161% | 1 | 234 | -34.201% |
| 2026-10-22 | 144.37 | 176.74 | 144.37 | 176.74 | +61.850% | 13 | 233 | -35.623% |
| 2026-10-21 | 111.67 | 124.29 | 106.33 | 109.20 | -18.750% | 14 | 226 | +4.194% |
| 2026-10-20 | 124.28 | 134.40 | 123.57 | 134.40 | -5.392% | 51 | 238 | -15.342% |
| 2026-10-19 | 142.06 | 142.06 | 142.06 | 142.06 | -21.932% | 2 | 238 | -19.907% |
| 2026-10-16 | 118.80 | 181.97 | 118.80 | 181.97 | +53.795% | 10 | 240 | -37.473% |
| 2026-10-15 | 118.32 | 118.32 | 118.32 | 118.32 | -16.670% | 1 | 240 | -3.837% |
| 2026-10-14 | 121.00 | 150.01 | 120.33 | 141.99 | +41.284% | 54 | 229 | -19.868% |
| 2026-10-13 | 101.53 | 101.53 | 100.40 | 100.50 | -2.142% | 8 | 236 | +13.214% |
| 2026-10-12 | 98.71 | 102.70 | 98.71 | 102.70 | -1.553% | 23 | 214 | +10.789% |
| 2026-10-09 | 114.50 | 114.50 | 104.10 | 104.32 | -18.943% | 7 | 210 | +9.068% |
| 2026-10-08 | 123.47 | 133.09 | 119.49 | 128.70 | +12.598% | 64 | 232 | -11.593% |
| 2026-10-07 | 126.28 | 130.42 | 112.15 | 114.30 | +7.173% | 165 | 292 | -0.455% |
| 2026-10-06 | 113.89 | 113.89 | 103.83 | 106.65 | -14.365% | 19 | 298 | +6.685% |
| 2026-10-05 | 136.09 | 137.78 | 124.54 | 124.54 | -20.826% | 33 | 291 | -8.640% |
| 2026-10-02 | 157.30 | 157.30 | 157.30 | 157.30 | -15.837% | 18 | 282 | -27.667% |
| 2026-10-01 | 207.38 | 207.40 | 186.90 | 186.90 | +14.931% | 20 | 266 | -39.123% |
| 2026-09-30 | 162.62 | 162.62 | 162.62 | 162.62 | -13.684% | 1 | 265 | -30.033% |
| 2026-09-29 | 188.40 | 188.40 | 188.40 | 188.40 | +20.769% | 1 | 265 | -39.607% |
| 2026-09-25 | 175.40 | 175.40 | 156.00 | 156.00 | -9.250% | 3 | 262 | -27.064% |
| 2026-09-24 | 193.51 | 193.51 | 166.15 | 171.90 | +4.626% | 113 | 170 | -33.810% |
| 2026-09-23 | 145.94 | 164.30 | 145.94 | 164.30 | +16.881% | 9 | 171 | -30.749% |
| 2026-09-22 | 141.82 | 144.10 | 140.57 | 140.57 | -5.084% | 81 | 92 | -19.058% |
| 2026-09-21 | 153.40 | 153.40 | 143.40 | 148.10 | -30.339% | 44 | 57 | -23.174% |
| 2026-09-18 | 212.60 | 212.60 | 212.60 | 212.60 | -9.215% | 1 | 57 | -46.482% |
| 2026-09-16 | 234.18 | 234.18 | 234.18 | 234.18 | -4.162% | 1 | 56 | -51.413% |
| 2026-09-15 | 244.35 | 244.35 | 244.35 | 244.35 | +1.340% | 3 | 53 | -53.436% |
| 2026-09-14 | 241.12 | 241.12 | 241.12 | 241.12 | +16.051% | 3 | 53 | -52.812% |
| 2026-09-11 | 207.77 | 207.77 | 207.77 | 207.77 | -5.516% | 3 | 53 | -45.238% |
| 2026-08-26 | 219.90 | 219.90 | 219.90 | 219.90 | -1.169% | 1 | 53 | -48.258% |
| 2026-08-25 | 222.50 | 222.50 | 222.50 | 222.50 | -2.352% | 13 | 39 | -48.863% |
| 2026-08-20 | 228.70 | 228.70 | 227.86 | 227.86 | +1.316% | 4 | 37 | -50.066% |
| 2026-08-18 | 224.90 | 224.90 | 224.90 | 224.90 | +7.969% | 1 | 37 | -49.409% |
| 2026-08-17 | 208.30 | 208.30 | 208.30 | 208.30 | +5.106% | 1 | 36 | -45.377% |
| 2026-08-14 | 198.05 | 198.18 | 198.05 | 198.18 | -6.475% | 2 | 34 | -42.588% |
| 2026-08-12 | 213.30 | 216.50 | 211.90 | 211.90 | -6.939% | 4 | 36 | -46.305% |
| 2026-08-11 | 220.70 | 227.70 | 220.70 | 227.70 | +4.545% | 2 | 34 | -50.031% |
| 2026-08-10 | 215.30 | 217.80 | 212.90 | 217.80 | -1.403% | 8 | 28 | -47.759% |
| 2026-08-07 | 220.90 | 220.90 | 220.90 | 220.90 | -4.040% | 1 | 27 | -48.493% |
| 2026-08-06 | 230.20 | 230.20 | 230.20 | 230.20 | -8.030% | 8 | 21 | -50.573% |
| 2026-08-04 | 250.50 | 250.50 | 250.30 | 250.30 | -28.720% | 14 | 7 | -54.543% |
| 2026-06-02 | 351.65 | 351.65 | 351.15 | 351.15 | -2.078% | 4 | 5 | -67.598% |
| 2026-05-29 | 361.80 | 361.80 | 358.60 | 358.60 | 0.000% | 5 | 0 | -68.271% |