SPX261120P07800000
SPX Nov 20 2026 7800.00 Put
optionOPRA
EODOct 28, 2026
115.00USD-16.606%(-22.90)541Vol10,934OI
SPX261120P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 131.52 | 131.52 | 115.00 | 115.00 | -16.606% | 541 | 10,974 | 0.000% |
| 2026-10-27 | 151.88 | 158.23 | 130.00 | 137.90 | -16.394% | 69 | 11,026 | -16.606% |
| 2026-10-26 | 187.64 | 187.64 | 151.50 | 164.94 | -21.085% | 57 | 11,034 | -30.278% |
| 2026-10-23 | 211.69 | 213.39 | 192.52 | 209.01 | +6.692% | 561 | 11,168 | -44.979% |
| 2026-10-22 | 158.40 | 195.90 | 158.40 | 195.90 | +47.249% | 43 | 11,277 | -41.297% |
| 2026-10-21 | 138.44 | 143.02 | 118.40 | 133.04 | -6.769% | 494 | 11,325 | -13.560% |
| 2026-10-20 | 169.64 | 176.70 | 134.85 | 142.70 | -10.762% | 259 | 11,471 | -19.411% |
| 2026-10-19 | 158.84 | 159.91 | 140.22 | 159.91 | -14.701% | 57 | 11,495 | -28.085% |
| 2026-10-16 | 133.35 | 202.94 | 128.17 | 187.47 | +41.019% | 1,418 | 11,660 | -38.657% |
| 2026-10-15 | 164.84 | 171.00 | 132.94 | 132.94 | -11.432% | 1,622 | 11,590 | -13.495% |
| 2026-10-14 | 123.97 | 166.56 | 121.48 | 150.10 | +36.368% | 3,725 | 10,948 | -23.384% |
| 2026-10-13 | 112.00 | 117.81 | 109.34 | 110.07 | -2.160% | 2,201 | 10,086 | +4.479% |
| 2026-10-12 | 110.85 | 114.34 | 108.81 | 112.50 | -1.082% | 1,302 | 9,441 | +2.222% |
| 2026-10-09 | 126.50 | 128.11 | 112.63 | 113.73 | -16.436% | 2,732 | 8,157 | +1.117% |
| 2026-10-08 | 135.17 | 158.29 | 125.37 | 136.10 | +7.776% | 3,551 | 6,139 | -15.503% |
| 2026-10-07 | 134.50 | 142.60 | 125.28 | 126.28 | +6.565% | 2,473 | 6,328 | -8.933% |
| 2026-10-06 | 124.77 | 125.00 | 112.95 | 118.50 | -15.706% | 2,812 | 6,261 | -2.954% |
| 2026-10-05 | 159.35 | 159.35 | 134.26 | 140.58 | -17.135% | 1,065 | 6,094 | -18.196% |
| 2026-10-02 | 169.61 | 172.86 | 164.53 | 169.65 | -13.695% | 352 | 6,077 | -32.213% |
| 2026-10-01 | 219.00 | 222.69 | 196.14 | 196.57 | +3.458% | 552 | 6,500 | -41.497% |
| 2026-09-30 | 177.99 | 190.10 | 177.99 | 190.00 | -6.252% | 394 | 6,399 | -39.474% |
| 2026-09-29 | 202.67 | 202.67 | 202.67 | 202.67 | +6.372% | 1 | 6,400 | -43.258% |
| 2026-09-28 | 183.60 | 196.38 | 177.93 | 190.53 | +18.585% | 17 | 6,366 | -39.642% |
| 2026-09-25 | 180.97 | 181.12 | 159.45 | 160.67 | -13.711% | 1,474 | 5,593 | -28.425% |
| 2026-09-24 | 198.73 | 198.73 | 179.89 | 186.20 | +2.011% | 562 | 5,136 | -38.238% |
| 2026-09-23 | 160.96 | 188.00 | 160.96 | 182.53 | +21.849% | 759 | 4,430 | -36.997% |
| 2026-09-22 | 154.43 | 158.40 | 149.80 | 149.80 | -6.742% | 622 | 4,490 | -23.231% |
| 2026-09-21 | 182.10 | 182.10 | 156.24 | 160.63 | -29.972% | 1,644 | 3,236 | -28.407% |
| 2026-09-18 | 222.28 | 234.90 | 222.28 | 229.38 | +1.303% | 6 | 3,281 | -49.865% |
| 2026-09-17 | 229.27 | 229.27 | 226.10 | 226.43 | -26.958% | 29 | 3,271 | -49.212% |
| 2026-09-16 | 302.53 | 310.00 | 301.74 | 310.00 | +16.511% | 320 | 3,472 | -62.903% |
| 2026-09-15 | 263.90 | 268.95 | 263.90 | 266.07 | +12.708% | 38 | 3,490 | -56.778% |
| 2026-09-14 | 236.07 | 236.07 | 236.07 | 236.07 | -12.644% | 11 | 3,490 | -51.286% |
| 2026-09-10 | 270.24 | 270.24 | 270.24 | 270.24 | +11.947% | 1 | 3,388 | -57.445% |
| 2026-09-09 | 241.40 | 241.40 | 241.40 | 241.40 | +12.962% | 2 | 3,390 | -52.361% |
| 2026-09-08 | 212.15 | 213.90 | 212.15 | 213.70 | +7.441% | 3 | 3,440 | -46.186% |
| 2026-09-04 | 189.30 | 200.00 | 189.30 | 198.90 | +7.630% | 438 | 3,344 | -42.182% |
| 2026-09-03 | 207.50 | 207.50 | 183.70 | 184.80 | -17.504% | 290 | 3,085 | -37.771% |
| 2026-09-02 | 232.58 | 232.58 | 224.01 | 224.01 | -11.065% | 2 | 3,085 | -48.663% |
| 2026-09-01 | 244.88 | 259.10 | 231.89 | 251.88 | +13.490% | 71 | 3,122 | -54.343% |
| 2026-08-31 | 218.30 | 226.74 | 218.30 | 221.94 | +5.495% | 241 | 3,211 | -48.184% |
| 2026-08-28 | 190.09 | 210.60 | 190.09 | 210.38 | +3.208% | 341 | 3,203 | -45.337% |
| 2026-08-27 | 213.73 | 213.73 | 202.12 | 203.84 | -13.274% | 106 | 3,121 | -43.583% |
| 2026-08-26 | 236.00 | 236.00 | 231.66 | 235.04 | -0.102% | 7 | 3,121 | -51.072% |
| 2026-08-25 | 245.34 | 245.34 | 235.28 | 235.28 | -3.669% | 5 | 3,119 | -51.122% |
| 2026-08-24 | 249.74 | 250.35 | 241.05 | 244.24 | +4.381% | 7 | 3,117 | -52.915% |
| 2026-08-21 | 245.90 | 245.90 | 233.38 | 233.99 | -9.359% | 357 | 2,961 | -50.853% |
| 2026-08-20 | 241.95 | 258.15 | 239.30 | 258.15 | +14.682% | 156 | 2,991 | -55.452% |
| 2026-08-19 | 234.07 | 234.07 | 222.00 | 225.10 | -6.333% | 205 | 2,886 | -48.912% |
| 2026-08-18 | 241.75 | 241.75 | 235.37 | 240.32 | +9.685% | 280 | 2,855 | -52.147% |
| 2026-08-17 | 209.99 | 219.65 | 209.49 | 219.10 | +5.357% | 457 | 2,547 | -47.513% |
| 2026-08-14 | 202.82 | 211.00 | 202.82 | 207.96 | +1.558% | 40 | 2,537 | -44.701% |
| 2026-08-13 | 206.33 | 211.70 | 202.16 | 204.77 | -8.466% | 171 | 2,380 | -43.839% |
| 2026-08-12 | 228.16 | 228.16 | 222.31 | 223.71 | -5.448% | 609 | 1,993 | -48.594% |
| 2026-08-11 | 227.96 | 239.16 | 225.52 | 236.60 | +3.166% | 566 | 1,444 | -51.395% |
| 2026-08-10 | 225.90 | 231.05 | 225.30 | 229.34 | +0.302% | 31 | 1,427 | -49.856% |
| 2026-08-07 | 234.90 | 234.90 | 227.87 | 228.65 | -7.560% | 56 | 1,211 | -49.705% |
| 2026-08-06 | 242.30 | 247.35 | 242.30 | 247.35 | +4.279% | 980 | 278 | -53.507% |
| 2026-08-05 | 232.88 | 238.07 | 232.00 | 237.20 | -0.063% | 71 | 233 | -51.518% |
| 2026-08-04 | 247.75 | 247.75 | 236.89 | 237.35 | -19.662% | 25 | 211 | -51.548% |
| 2026-08-03 | 295.44 | 295.44 | 295.44 | 295.44 | -15.685% | 1 | 211 | -61.075% |
| 2026-07-13 | 350.40 | 350.40 | 350.40 | 350.40 | -3.439% | 2 | 207 | -67.180% |
| 2026-07-07 | 360.45 | 362.88 | 360.45 | 362.88 | +2.116% | 3 | 205 | -68.309% |
| 2026-07-06 | 355.36 | 355.36 | 355.36 | 355.36 | -7.263% | 2 | 203 | -67.638% |
| 2026-06-30 | 383.19 | 383.19 | 383.19 | 383.19 | -17.184% | 1 | 204 | -69.989% |
| 2026-06-23 | 462.70 | 462.70 | 462.70 | 462.70 | +27.210% | 2 | 204 | -75.146% |
| 2026-06-02 | 363.57 | 363.73 | 363.57 | 363.73 | -2.231% | 2 | 204 | -68.383% |
| 2026-06-01 | 377.13 | 377.13 | 372.03 | 372.03 | -2.097% | 3 | 202 | -69.089% |
| 2026-05-29 | 380.00 | 380.00 | 380.00 | 380.00 | -7.520% | 151 | 63 | -69.737% |
| 2026-05-26 | 410.50 | 410.90 | 410.39 | 410.90 | -6.294% | 30 | 33 | -72.013% |
| 2026-05-22 | 438.50 | 438.50 | 438.50 | 438.50 | -8.598% | 1 | 33 | -73.774% |
| 2026-05-20 | 479.75 | 479.75 | 479.75 | 479.75 | -5.023% | 1 | 33 | -76.029% |
| 2026-05-19 | 505.12 | 505.12 | 505.12 | 505.12 | +6.393% | 1 | 32 | -77.233% |
| 2026-05-15 | 474.77 | 474.77 | 474.77 | 474.77 | -0.842% | 10 | 22 | -75.778% |
| 2026-05-11 | 481.15 | 481.15 | 478.80 | 478.80 | -13.711% | 20 | 32 | -75.982% |
| 2026-05-01 | 554.88 | 554.88 | 554.88 | 554.88 | -5.658% | 1 | 31 | -79.275% |
| 2026-04-30 | 644.28 | 644.28 | 588.16 | 588.16 | -8.336% | 21 | 31 | -80.447% |
| 2026-04-24 | 641.65 | 641.65 | 641.65 | 641.65 | -10.522% | 1 | 8 | -82.077% |
| 2026-04-16 | 717.10 | 717.10 | 717.10 | 717.10 | -13.003% | 3 | 7 | -83.963% |
| 2026-02-24 | 824.28 | 824.28 | 824.28 | 824.28 | +7.077% | 1 | 7 | -86.048% |
| 2026-02-10 | 769.80 | 769.80 | 769.80 | 769.80 | +1.589% | 2 | 7 | -85.061% |
| 2026-02-02 | 759.01 | 759.01 | 757.76 | 757.76 | -0.182% | 7 | 7 | -84.824% |
| 2026-01-27 | 759.14 | 759.14 | 759.14 | 759.14 | -13.685% | 7 | 7 | -84.851% |
| 2025-12-18 | 879.50 | 879.50 | 879.50 | 879.50 | +3.241% | 6 | 6 | -86.924% |
| 2025-12-03 | 851.89 | 851.89 | 851.89 | 851.89 | 0.000% | 6 | 6 | -86.501% |