SPX261120P07820000
SPX Nov 20 2026 7820.00 Put
optionOPRA
EODOct 28, 2026
133.90USD-12.598%(-19.30)6Vol110OI
SPX261120P07820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 138.60 | 138.60 | 133.90 | 133.90 | -12.598% | 6 | 105 | 0.000% |
| 2026-10-27 | 154.03 | 154.03 | 153.20 | 153.20 | -6.784% | 2 | 105 | -12.598% |
| 2026-10-26 | 189.60 | 189.60 | 164.35 | 164.35 | -16.165% | 9 | 112 | -18.528% |
| 2026-10-22 | 170.50 | 196.04 | 169.89 | 196.04 | +49.137% | 4 | 109 | -31.698% |
| 2026-10-21 | 135.20 | 135.20 | 131.45 | 131.45 | -23.841% | 2 | 109 | +1.864% |
| 2026-10-19 | 172.60 | 172.60 | 172.60 | 172.60 | -15.669% | 3 | 111 | -22.422% |
| 2026-10-16 | 142.42 | 204.67 | 141.76 | 204.67 | +33.693% | 25 | 118 | -34.578% |
| 2026-10-14 | 153.09 | 153.09 | 153.09 | 153.09 | +30.400% | 4 | 118 | -12.535% |
| 2026-10-13 | 117.40 | 117.40 | 117.40 | 117.40 | -3.295% | 1 | 119 | +14.055% |
| 2026-10-09 | 129.60 | 129.60 | 120.20 | 121.40 | -26.615% | 12 | 114 | +10.297% |
| 2026-10-08 | 165.48 | 165.48 | 165.43 | 165.43 | +23.363% | 2 | 111 | -19.059% |
| 2026-10-07 | 142.70 | 150.50 | 133.30 | 134.10 | +6.572% | 33 | 115 | -0.149% |
| 2026-10-06 | 132.00 | 132.00 | 121.39 | 125.83 | -16.834% | 14 | 110 | +6.413% |
| 2026-10-05 | 151.30 | 151.30 | 151.30 | 151.30 | -15.442% | 1 | 110 | -11.500% |
| 2026-10-02 | 172.25 | 185.23 | 169.38 | 178.93 | -15.038% | 126 | 106 | -25.166% |
| 2026-10-01 | 225.10 | 225.10 | 207.30 | 210.60 | +2.482% | 10 | 101 | -36.420% |
| 2026-09-29 | 205.50 | 205.50 | 205.50 | 205.50 | +9.355% | 2 | 99 | -34.842% |
| 2026-09-25 | 187.92 | 187.92 | 187.92 | 187.92 | -2.662% | 1 | 98 | -28.746% |
| 2026-09-23 | 195.03 | 195.05 | 192.21 | 193.06 | +22.190% | 60 | 145 | -30.643% |
| 2026-09-22 | 167.42 | 167.42 | 158.00 | 158.00 | -6.481% | 14 | 140 | -15.253% |
| 2026-09-21 | 167.65 | 169.10 | 166.19 | 168.95 | -29.771% | 71 | 95 | -20.746% |
| 2026-09-18 | 240.57 | 240.57 | 240.57 | 240.57 | +6.598% | 1 | 94 | -44.341% |
| 2026-08-31 | 234.54 | 234.54 | 225.68 | 225.68 | -9.263% | 48 | 90 | -40.668% |
| 2026-08-20 | 248.74 | 248.74 | 248.72 | 248.72 | +14.092% | 26 | 113 | -46.164% |
| 2026-08-14 | 210.27 | 218.00 | 210.27 | 218.00 | +0.973% | 4 | 111 | -38.578% |
| 2026-08-13 | 216.90 | 216.90 | 215.70 | 215.90 | -5.910% | 4 | 109 | -37.981% |
| 2026-08-12 | 229.50 | 229.50 | 229.46 | 229.46 | -5.774% | 2 | 109 | -41.646% |
| 2026-08-11 | 245.56 | 245.56 | 243.52 | 243.52 | +2.233% | 52 | 59 | -45.015% |
| 2026-08-10 | 233.80 | 238.20 | 233.10 | 238.20 | -16.853% | 43 | 20 | -43.787% |
| 2026-08-04 | 286.48 | 286.48 | 286.48 | 286.48 | -30.768% | 4 | 16 | -53.260% |
| 2026-07-24 | 413.80 | 413.80 | 413.80 | 413.80 | +5.432% | 1 | 16 | -67.641% |
| 2026-07-17 | 393.10 | 393.10 | 392.48 | 392.48 | -5.654% | 2 | 15 | -65.884% |
| 2026-06-22 | 416.00 | 416.00 | 416.00 | 416.00 | -0.597% | 13 | 2 | -67.813% |
| 2026-06-18 | 418.50 | 418.50 | 418.50 | 418.50 | -9.504% | 2 | 1 | -68.005% |
| 2026-06-09 | 459.77 | 462.45 | 459.77 | 462.45 | 0.000% | 2 | 0 | -71.046% |