SPX261120P07780000
SPX Nov 20 2026 7780.00 Put
optionOPRA
EODOct 27, 2026
131.10USD-9.461%(-13.70)28Vol531OI
SPX261120P07780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 131.10 | 131.10 | 131.10 | 131.10 | -9.461% | 28 | 521 | 0.000% |
| 2026-10-26 | 144.80 | 144.80 | 144.80 | 144.80 | -26.423% | 2 | 522 | -9.461% |
| 2026-10-23 | 196.80 | 196.80 | 196.80 | 196.80 | +14.120% | 1 | 523 | -33.384% |
| 2026-10-22 | 180.70 | 180.70 | 172.45 | 172.45 | +51.405% | 3 | 522 | -23.978% |
| 2026-10-21 | 116.90 | 116.90 | 113.00 | 113.90 | -15.941% | 12 | 513 | +15.101% |
| 2026-10-20 | 142.80 | 142.80 | 135.50 | 135.50 | -24.927% | 5 | 516 | -3.247% |
| 2026-10-16 | 140.58 | 182.30 | 140.58 | 180.49 | +26.927% | 9 | 517 | -27.364% |
| 2026-10-15 | 160.59 | 160.59 | 142.20 | 142.20 | +3.253% | 47 | 503 | -7.806% |
| 2026-10-14 | 113.72 | 137.72 | 112.13 | 137.72 | +28.590% | 233 | 327 | -4.807% |
| 2026-10-09 | 118.19 | 118.19 | 107.10 | 107.10 | -15.256% | 13 | 330 | +22.409% |
| 2026-10-08 | 126.98 | 126.98 | 120.70 | 126.38 | +6.416% | 92 | 285 | +3.735% |
| 2026-10-07 | 123.19 | 123.19 | 118.76 | 118.76 | +10.784% | 9 | 284 | +10.391% |
| 2026-10-06 | 112.80 | 114.40 | 107.20 | 107.20 | -19.398% | 35 | 250 | +22.295% |
| 2026-10-05 | 143.81 | 143.81 | 130.27 | 133.00 | -11.569% | 133 | 126 | -1.429% |
| 2026-10-02 | 151.47 | 154.55 | 150.40 | 150.40 | -21.133% | 14 | 123 | -12.832% |
| 2026-10-01 | 190.10 | 190.70 | 190.10 | 190.70 | +1.886% | 3 | 126 | -31.253% |
| 2026-09-29 | 180.30 | 187.17 | 180.30 | 187.17 | +16.835% | 17 | 129 | -29.957% |
| 2026-09-25 | 164.41 | 164.41 | 158.30 | 160.20 | -7.666% | 5 | 124 | -18.165% |
| 2026-09-24 | 187.57 | 189.50 | 173.50 | 173.50 | -1.532% | 8 | 123 | -24.438% |
| 2026-09-23 | 176.20 | 176.20 | 176.20 | 176.20 | +23.476% | 2 | 123 | -25.596% |
| 2026-09-22 | 146.60 | 150.30 | 142.70 | 142.70 | -4.727% | 52 | 115 | -8.129% |
| 2026-09-21 | 168.40 | 168.40 | 149.60 | 149.78 | -27.217% | 43 | 109 | -12.472% |
| 2026-09-18 | 206.40 | 206.60 | 204.93 | 205.79 | -23.739% | 17 | 122 | -36.294% |
| 2026-09-16 | 236.36 | 290.31 | 236.36 | 269.85 | +4.666% | 6 | 122 | -51.417% |
| 2026-09-10 | 259.90 | 260.60 | 257.80 | 257.82 | +25.222% | 12 | 110 | -49.151% |
| 2026-09-08 | 203.09 | 206.45 | 202.95 | 205.89 | +6.552% | 26 | 86 | -36.325% |
| 2026-09-04 | 186.20 | 193.23 | 186.20 | 193.23 | +8.923% | 41 | 54 | -32.153% |
| 2026-09-03 | 199.90 | 199.90 | 177.40 | 177.40 | -9.151% | 17 | 37 | -26.099% |
| 2026-08-27 | 195.01 | 195.27 | 195.01 | 195.27 | -17.687% | 20 | 37 | -32.862% |
| 2026-08-20 | 237.23 | 237.23 | 237.23 | 237.23 | +17.966% | 20 | 17 | -44.737% |
| 2026-08-14 | 201.10 | 201.10 | 201.10 | 201.10 | +1.679% | 2 | 16 | -34.809% |
| 2026-08-13 | 197.78 | 197.78 | 197.78 | 197.78 | -8.095% | 1 | 15 | -33.714% |
| 2026-08-12 | 215.20 | 215.20 | 215.20 | 215.20 | -6.880% | 1 | 14 | -39.080% |
| 2026-08-11 | 224.60 | 231.70 | 224.60 | 231.10 | +5.093% | 4 | 10 | -43.271% |
| 2026-08-10 | 218.10 | 219.90 | 215.80 | 219.90 | -1.567% | 6 | 6 | -40.382% |
| 2026-08-07 | 225.50 | 225.50 | 223.40 | 223.40 | -35.039% | 3 | 3 | -41.316% |
| 2026-07-31 | 343.90 | 343.90 | 343.90 | 343.90 | -13.113% | 1 | 2 | -61.878% |
| 2026-06-22 | 395.80 | 395.80 | 395.80 | 395.80 | 0.000% | 2 | 0 | -66.877% |