SPX261120P07830000
SPX Nov 20 2026 7830.00 Put
optionOPRA
EODOct 28, 2026
141.80USD-7.982%(-12.30)10Vol534OI
SPX261120P07830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 142.70 | 142.70 | 141.80 | 141.80 | -7.982% | 10 | 525 | 0.000% |
| 2026-10-27 | 154.10 | 154.10 | 154.10 | 154.10 | -15.930% | 2 | 523 | -7.982% |
| 2026-10-26 | 173.51 | 183.30 | 173.51 | 183.30 | -20.991% | 5 | 525 | -22.640% |
| 2026-10-23 | 232.00 | 232.00 | 232.00 | 232.00 | +36.150% | 5 | 530 | -38.879% |
| 2026-10-20 | 187.40 | 187.40 | 168.40 | 170.40 | -20.146% | 9 | 532 | -16.784% |
| 2026-10-16 | 147.00 | 213.39 | 147.00 | 213.39 | +12.116% | 3 | 529 | -33.549% |
| 2026-10-15 | 190.33 | 190.33 | 190.33 | 190.33 | +12.025% | 16 | 521 | -25.498% |
| 2026-10-14 | 139.00 | 169.90 | 139.00 | 169.90 | +39.377% | 259 | 334 | -16.539% |
| 2026-10-13 | 126.48 | 126.57 | 120.60 | 121.90 | -5.869% | 102 | 295 | +16.325% |
| 2026-10-09 | 141.25 | 141.25 | 127.70 | 129.50 | -7.500% | 73 | 240 | +9.498% |
| 2026-10-08 | 140.00 | 140.00 | 140.00 | 140.00 | +1.670% | 3 | 237 | +1.286% |
| 2026-10-07 | 152.20 | 152.20 | 137.60 | 137.70 | +6.538% | 5 | 235 | +2.977% |
| 2026-10-06 | 131.62 | 131.62 | 124.35 | 129.25 | -15.079% | 47 | 199 | +9.710% |
| 2026-10-05 | 147.25 | 152.20 | 147.25 | 152.20 | -16.442% | 3 | 200 | -6.833% |
| 2026-10-02 | 182.15 | 182.15 | 182.15 | 182.15 | -13.714% | 1 | 199 | -22.152% |
| 2026-10-01 | 241.10 | 241.10 | 211.10 | 211.10 | -5.599% | 13 | 203 | -32.828% |
| 2026-09-29 | 223.62 | 223.62 | 223.62 | 223.62 | +5.656% | 1 | 203 | -36.589% |
| 2026-09-28 | 211.65 | 211.65 | 211.65 | 211.65 | +18.082% | 1 | 202 | -33.003% |
| 2026-09-25 | 189.47 | 206.81 | 178.75 | 179.24 | -10.380% | 99 | 195 | -20.888% |
| 2026-09-24 | 205.12 | 205.18 | 200.00 | 200.00 | +0.974% | 5 | 198 | -29.100% |
| 2026-09-23 | 187.40 | 198.07 | 187.40 | 198.07 | +17.201% | 10 | 194 | -28.409% |
| 2026-09-22 | 169.05 | 169.10 | 167.63 | 169.00 | -0.071% | 13 | 185 | -16.095% |
| 2026-09-21 | 185.15 | 185.15 | 169.12 | 169.12 | -28.312% | 23 | 170 | -16.154% |
| 2026-09-18 | 235.91 | 235.91 | 235.91 | 235.91 | -0.418% | 2 | 168 | -39.892% |
| 2026-09-11 | 236.90 | 236.90 | 236.90 | 236.90 | -17.307% | 20 | 157 | -40.144% |
| 2026-09-10 | 286.35 | 286.52 | 286.35 | 286.48 | +35.132% | 4 | 154 | -50.503% |
| 2026-09-04 | 212.00 | 212.00 | 212.00 | 212.00 | +6.212% | 15 | 147 | -33.113% |
| 2026-09-03 | 199.60 | 199.60 | 199.60 | 199.60 | -14.066% | 1 | 147 | -28.958% |
| 2026-08-31 | 235.48 | 236.37 | 232.27 | 232.27 | -8.688% | 16 | 130 | -38.950% |
| 2026-08-25 | 249.04 | 254.37 | 249.04 | 254.37 | +0.677% | 5 | 91 | -44.254% |
| 2026-08-21 | 259.81 | 259.81 | 252.66 | 252.66 | -3.013% | 12 | 91 | -43.877% |
| 2026-08-20 | 260.51 | 260.51 | 260.51 | 260.51 | +9.799% | 20 | 111 | -45.568% |
| 2026-08-19 | 237.26 | 237.26 | 237.26 | 237.26 | +2.320% | 20 | 91 | -40.234% |
| 2026-08-17 | 225.48 | 231.88 | 225.48 | 231.88 | +5.066% | 3 | 91 | -38.848% |
| 2026-08-14 | 216.71 | 220.70 | 216.71 | 220.70 | +0.501% | 7 | 91 | -35.750% |
| 2026-08-13 | 220.40 | 220.40 | 219.60 | 219.60 | -6.862% | 2 | 89 | -35.428% |
| 2026-08-12 | 235.81 | 235.81 | 235.78 | 235.78 | -2.907% | 6 | 83 | -39.859% |
| 2026-08-11 | 243.60 | 243.60 | 242.84 | 242.84 | +1.777% | 15 | 72 | -41.608% |
| 2026-08-10 | 243.37 | 243.37 | 233.30 | 238.60 | -1.649% | 40 | 41 | -40.570% |
| 2026-08-07 | 252.32 | 252.32 | 242.00 | 242.60 | -42.003% | 27 | 14 | -41.550% |
| 2026-07-08 | 418.30 | 418.30 | 418.30 | 418.30 | 0.000% | 7 | 0 | -66.101% |