SPX261120P07850000
SPX Nov 20 2026 7850.00 Put
optionOPRA
EODOct 28, 2026
151.30USD-11.665%(-19.98)7Vol4,548OI
SPX261120P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 155.00 | 155.00 | 151.30 | 151.30 | -11.665% | 7 | 4,543 | 0.000% |
| 2026-10-27 | 189.49 | 189.49 | 171.28 | 171.28 | -13.394% | 12 | 4,541 | -11.665% |
| 2026-10-26 | 221.32 | 221.32 | 197.77 | 197.77 | -12.278% | 21 | 4,542 | -23.497% |
| 2026-10-23 | 237.59 | 237.59 | 225.45 | 225.45 | -1.688% | 20 | 4,542 | -32.890% |
| 2026-10-22 | 218.60 | 229.60 | 216.96 | 229.32 | +56.746% | 130 | 4,495 | -34.022% |
| 2026-10-21 | 146.30 | 146.30 | 146.30 | 146.30 | -13.534% | 2 | 4,495 | +3.418% |
| 2026-10-20 | 159.07 | 181.58 | 159.07 | 169.20 | -4.730% | 40 | 4,486 | -10.579% |
| 2026-10-19 | 187.38 | 187.38 | 177.60 | 177.60 | -22.092% | 14 | 4,500 | -14.809% |
| 2026-10-16 | 167.37 | 230.60 | 167.37 | 227.96 | +36.724% | 115 | 4,424 | -33.629% |
| 2026-10-15 | 198.69 | 198.69 | 166.73 | 166.73 | -6.337% | 153 | 4,305 | -9.254% |
| 2026-10-14 | 142.60 | 188.17 | 142.60 | 178.01 | +36.406% | 1,513 | 3,897 | -15.005% |
| 2026-10-13 | 133.00 | 137.32 | 130.50 | 130.50 | -1.695% | 1,461 | 3,354 | +15.939% |
| 2026-10-12 | 129.40 | 135.50 | 129.33 | 132.75 | -0.263% | 1,106 | 2,638 | +13.974% |
| 2026-10-09 | 141.99 | 141.99 | 132.34 | 133.10 | -26.187% | 385 | 2,422 | +13.674% |
| 2026-10-08 | 169.34 | 180.32 | 169.25 | 180.32 | +23.804% | 21 | 2,442 | -16.094% |
| 2026-10-07 | 146.91 | 146.91 | 145.65 | 145.65 | +6.298% | 610 | 2,212 | +3.879% |
| 2026-10-06 | 142.90 | 142.90 | 132.13 | 137.02 | -15.284% | 972 | 1,411 | +10.422% |
| 2026-10-05 | 183.50 | 183.50 | 156.08 | 161.74 | -14.874% | 77 | 1,359 | -6.455% |
| 2026-10-02 | 188.97 | 192.30 | 188.97 | 190.00 | -16.196% | 9 | 1,358 | -20.368% |
| 2026-09-30 | 201.95 | 226.72 | 201.95 | 226.72 | +2.458% | 4 | 1,358 | -33.266% |
| 2026-09-29 | 221.28 | 221.28 | 221.28 | 221.28 | +5.573% | 34 | 1,358 | -31.625% |
| 2026-09-28 | 223.08 | 223.08 | 209.60 | 209.60 | +12.332% | 12 | 1,370 | -27.815% |
| 2026-09-25 | 203.37 | 203.37 | 186.59 | 186.59 | -12.784% | 8 | 1,371 | -18.913% |
| 2026-09-24 | 213.94 | 213.94 | 213.94 | 213.94 | +18.336% | 1 | 1,371 | -29.279% |
| 2026-09-23 | 180.79 | 180.79 | 180.79 | 180.79 | +0.177% | 26 | 1,347 | -16.312% |
| 2026-09-22 | 180.47 | 180.47 | 180.47 | 180.47 | -4.000% | 350 | 1,117 | -16.163% |
| 2026-09-21 | 187.99 | 187.99 | 187.99 | 187.99 | -26.368% | 606 | 731 | -19.517% |
| 2026-09-18 | 255.31 | 255.31 | 255.31 | 255.31 | +1.839% | 2 | 731 | -40.739% |
| 2026-09-11 | 250.70 | 250.70 | 250.70 | 250.70 | -13.072% | 11 | 720 | -39.649% |
| 2026-09-10 | 288.40 | 288.40 | 288.40 | 288.40 | +11.223% | 2 | 720 | -47.538% |
| 2026-09-09 | 259.30 | 259.30 | 259.30 | 259.30 | +16.686% | 1 | 721 | -41.651% |
| 2026-09-04 | 220.34 | 222.22 | 220.34 | 222.22 | +7.926% | 51 | 675 | -31.914% |
| 2026-09-03 | 205.90 | 205.90 | 205.90 | 205.90 | -9.737% | 3 | 672 | -26.518% |
| 2026-08-28 | 228.11 | 228.11 | 228.11 | 228.11 | -4.380% | 1 | 672 | -33.672% |
| 2026-08-27 | 238.56 | 238.56 | 238.56 | 238.56 | -8.633% | 3 | 672 | -36.578% |
| 2026-08-21 | 269.50 | 269.50 | 261.10 | 261.10 | +9.338% | 12 | 382 | -42.053% |
| 2026-08-17 | 228.35 | 238.80 | 228.35 | 238.80 | +4.007% | 133 | 269 | -36.642% |
| 2026-08-14 | 227.92 | 229.60 | 227.92 | 229.60 | +1.954% | 84 | 185 | -34.103% |
| 2026-08-13 | 228.40 | 228.60 | 225.20 | 225.20 | -6.827% | 26 | 207 | -32.815% |
| 2026-08-12 | 245.02 | 245.02 | 241.70 | 241.70 | -3.049% | 128 | 91 | -37.402% |
| 2026-08-10 | 242.98 | 252.80 | 242.98 | 249.30 | -0.479% | 46 | 54 | -39.310% |
| 2026-08-07 | 253.96 | 257.74 | 250.50 | 250.50 | -6.600% | 17 | 55 | -39.601% |
| 2026-08-06 | 268.20 | 268.20 | 268.20 | 268.20 | +3.544% | 10 | 51 | -43.587% |
| 2026-08-05 | 259.07 | 259.07 | 259.02 | 259.02 | -0.644% | 2 | 50 | -41.588% |
| 2026-08-04 | 271.05 | 271.05 | 260.70 | 260.70 | -41.239% | 22 | 28 | -41.964% |
| 2026-07-30 | 451.52 | 468.73 | 443.66 | 443.66 | +3.797% | 18 | 19 | -65.897% |
| 2026-07-28 | 422.68 | 427.43 | 422.68 | 427.43 | +8.377% | 2 | 16 | -64.602% |
| 2026-07-13 | 394.39 | 394.39 | 394.39 | 394.39 | -8.706% | 2 | 14 | -61.637% |
| 2026-06-18 | 432.50 | 432.50 | 432.00 | 432.00 | +5.212% | 4 | 14 | -64.977% |
| 2026-06-17 | 410.60 | 410.60 | 410.60 | 410.60 | +6.636% | 2 | 14 | -63.151% |
| 2026-06-01 | 385.13 | 385.13 | 385.04 | 385.05 | -24.064% | 14 | 7 | -60.706% |
| 2026-05-11 | 507.07 | 507.07 | 507.07 | 507.07 | -5.802% | 5 | 5 | -70.162% |
| 2026-05-06 | 538.30 | 538.30 | 538.30 | 538.30 | 0.000% | 5 | 0 | -71.893% |