SPX261120P07775000
SPX Nov 20 2026 7775.00 Put
optionOPRA
EODOct 28, 2026
115.42USD-8.193%(-10.30)166Vol3,132OI
SPX261120P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 118.59 | 118.59 | 112.72 | 115.42 | -8.193% | 166 | 3,085 | 0.000% |
| 2026-10-27 | 125.72 | 125.72 | 125.72 | 125.72 | -17.452% | 1 | 3,085 | -8.193% |
| 2026-10-26 | 149.36 | 152.30 | 149.36 | 152.30 | -11.986% | 8 | 3,092 | -24.215% |
| 2026-10-23 | 188.50 | 199.58 | 173.04 | 173.04 | +8.571% | 11 | 3,092 | -33.299% |
| 2026-10-22 | 146.82 | 159.38 | 146.82 | 159.38 | +42.304% | 3 | 3,091 | -27.582% |
| 2026-10-21 | 123.43 | 123.43 | 108.33 | 112.00 | -17.477% | 1,959 | 1,497 | +3.054% |
| 2026-10-20 | 142.05 | 142.05 | 122.00 | 135.72 | +4.104% | 113 | 1,529 | -14.957% |
| 2026-10-19 | 142.73 | 142.73 | 130.37 | 130.37 | -27.037% | 2 | 1,529 | -11.467% |
| 2026-10-16 | 179.78 | 179.78 | 172.66 | 178.68 | +30.044% | 4 | 1,527 | -35.404% |
| 2026-10-15 | 137.40 | 137.40 | 137.40 | 137.40 | -4.484% | 1 | 1,527 | -15.997% |
| 2026-10-14 | 111.92 | 151.50 | 109.57 | 143.85 | +42.808% | 40 | 1,535 | -19.764% |
| 2026-10-13 | 107.91 | 107.91 | 100.73 | 100.73 | -0.464% | 62 | 1,559 | +14.584% |
| 2026-10-12 | 105.37 | 105.37 | 101.20 | 101.20 | -2.702% | 10 | 1,557 | +14.051% |
| 2026-10-09 | 110.50 | 110.50 | 104.01 | 104.01 | -22.323% | 17 | 1,545 | +10.970% |
| 2026-10-08 | 123.55 | 139.78 | 121.45 | 133.90 | +16.081% | 126 | 1,446 | -13.801% |
| 2026-10-07 | 123.95 | 131.10 | 114.25 | 115.35 | +4.569% | 48 | 1,450 | +0.061% |
| 2026-10-06 | 111.74 | 111.74 | 106.66 | 110.31 | -14.865% | 20 | 1,447 | +4.632% |
| 2026-10-05 | 147.78 | 147.78 | 125.59 | 129.57 | -15.699% | 83 | 1,411 | -10.921% |
| 2026-10-02 | 156.44 | 167.03 | 153.70 | 153.70 | -18.935% | 942 | 834 | -24.906% |
| 2026-10-01 | 205.50 | 205.50 | 189.60 | 189.60 | +11.971% | 14 | 834 | -39.124% |
| 2026-09-30 | 170.72 | 170.72 | 169.33 | 169.33 | -7.556% | 3 | 835 | -31.837% |
| 2026-09-29 | 182.88 | 190.24 | 178.57 | 183.17 | +2.244% | 127 | 823 | -36.987% |
| 2026-09-28 | 170.30 | 179.15 | 170.30 | 179.15 | +14.400% | 288 | 767 | -35.574% |
| 2026-09-25 | 167.26 | 167.26 | 152.00 | 156.60 | -9.532% | 3 | 764 | -26.296% |
| 2026-09-24 | 169.65 | 177.67 | 169.30 | 173.10 | +0.354% | 132 | 705 | -33.322% |
| 2026-09-23 | 149.28 | 176.82 | 149.28 | 172.49 | +20.496% | 118 | 638 | -33.086% |
| 2026-09-22 | 146.00 | 146.20 | 143.15 | 143.15 | -5.574% | 29 | 618 | -19.371% |
| 2026-09-21 | 176.20 | 176.20 | 151.60 | 151.60 | -36.007% | 121 | 524 | -23.865% |
| 2026-09-15 | 237.02 | 237.02 | 236.90 | 236.90 | +13.529% | 53 | 532 | -51.279% |
| 2026-09-11 | 205.54 | 208.67 | 205.29 | 208.67 | -19.485% | 81 | 453 | -44.688% |
| 2026-09-10 | 258.10 | 259.17 | 258.10 | 259.17 | +30.001% | 3 | 467 | -55.466% |
| 2026-09-08 | 205.27 | 206.40 | 199.14 | 199.36 | +6.781% | 154 | 401 | -42.105% |
| 2026-09-04 | 188.67 | 189.20 | 181.94 | 186.70 | +6.442% | 290 | 564 | -38.179% |
| 2026-09-03 | 177.50 | 177.50 | 175.20 | 175.40 | -13.600% | 58 | 537 | -34.196% |
| 2026-08-31 | 211.76 | 216.20 | 203.01 | 203.01 | +4.108% | 5 | 535 | -43.146% |
| 2026-08-28 | 180.33 | 195.00 | 180.22 | 195.00 | -10.262% | 110 | 507 | -40.810% |
| 2026-08-26 | 217.75 | 217.75 | 217.30 | 217.30 | -4.496% | 100 | 407 | -46.884% |
| 2026-08-25 | 223.61 | 228.28 | 223.61 | 227.53 | -0.603% | 52 | 367 | -49.273% |
| 2026-08-20 | 230.88 | 232.55 | 228.91 | 228.91 | +5.440% | 154 | 251 | -49.578% |
| 2026-08-19 | 217.10 | 217.10 | 217.10 | 217.10 | -4.403% | 10 | 241 | -46.836% |
| 2026-08-18 | 229.14 | 230.82 | 226.80 | 227.10 | +8.401% | 27 | 194 | -49.177% |
| 2026-08-17 | 200.74 | 209.60 | 200.74 | 209.50 | +5.065% | 69 | 174 | -44.907% |
| 2026-08-14 | 193.00 | 200.00 | 193.00 | 199.40 | -5.810% | 4 | 175 | -42.116% |
| 2026-08-12 | 213.80 | 213.80 | 211.70 | 211.70 | -7.352% | 4 | 172 | -45.479% |
| 2026-08-11 | 222.41 | 228.50 | 221.59 | 228.50 | +5.251% | 105 | 80 | -49.488% |
| 2026-08-10 | 216.20 | 217.10 | 216.20 | 217.10 | -2.907% | 3 | 77 | -46.836% |
| 2026-08-07 | 223.60 | 223.60 | 223.60 | 223.60 | -44.612% | 1 | 76 | -48.381% |
| 2026-07-30 | 403.70 | 403.70 | 403.70 | 403.70 | -6.659% | 2 | 76 | -71.409% |
| 2026-07-29 | 427.70 | 434.67 | 427.70 | 432.50 | +3.429% | 6 | 76 | -73.313% |
| 2026-07-23 | 416.58 | 418.16 | 416.58 | 418.16 | -6.410% | 2 | 76 | -72.398% |
| 2026-06-23 | 446.80 | 446.80 | 446.80 | 446.80 | -4.587% | 2 | 76 | -74.167% |
| 2026-05-18 | 467.94 | 468.28 | 467.94 | 468.28 | -1.317% | 40 | 36 | -75.352% |
| 2026-05-11 | 471.52 | 474.53 | 471.52 | 474.53 | 0.000% | 36 | 0 | -75.677% |