SPX261120P07900000
SPX Nov 20 2026 7900.00 Put
optionOPRA
EODOct 27, 2026
191.50USD-14.333%(-32.04)8Vol4,305OI
SPX261120P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 212.95 | 212.95 | 191.20 | 191.50 | -14.333% | 8 | 4,304 | 0.000% |
| 2026-10-26 | 223.54 | 223.54 | 223.54 | 223.54 | -19.221% | 1 | 4,305 | -14.333% |
| 2026-10-23 | 285.70 | 285.70 | 265.60 | 276.73 | +6.759% | 190 | 4,316 | -30.799% |
| 2026-10-22 | 252.56 | 259.21 | 252.56 | 259.21 | +46.861% | 7 | 4,316 | -26.122% |
| 2026-10-21 | 196.54 | 196.54 | 171.20 | 176.50 | -13.523% | 716 | 4,097 | +8.499% |
| 2026-10-20 | 207.19 | 209.30 | 188.32 | 204.10 | -7.522% | 35 | 4,079 | -6.173% |
| 2026-10-19 | 214.20 | 220.70 | 208.00 | 220.70 | -12.698% | 15 | 4,074 | -13.231% |
| 2026-10-16 | 190.11 | 255.17 | 190.11 | 252.80 | +7.947% | 245 | 4,068 | -24.248% |
| 2026-10-15 | 222.90 | 235.10 | 222.90 | 234.19 | +6.644% | 10 | 4,076 | -18.229% |
| 2026-10-14 | 197.27 | 219.90 | 197.27 | 219.60 | +44.569% | 153 | 4,127 | -12.796% |
| 2026-10-13 | 153.79 | 162.60 | 151.86 | 151.90 | -2.871% | 7 | 4,124 | +26.070% |
| 2026-10-12 | 155.00 | 159.00 | 151.43 | 156.39 | -0.894% | 616 | 3,923 | +22.450% |
| 2026-10-09 | 177.64 | 177.64 | 153.80 | 157.80 | -18.281% | 79 | 3,924 | +21.356% |
| 2026-10-08 | 183.57 | 193.10 | 183.57 | 193.10 | +13.089% | 203 | 4,023 | -0.829% |
| 2026-10-07 | 185.34 | 185.34 | 169.20 | 170.75 | +6.320% | 9 | 4,026 | +12.152% |
| 2026-10-06 | 164.82 | 165.21 | 154.92 | 160.60 | -12.336% | 3,046 | 1,558 | +19.240% |
| 2026-10-05 | 190.85 | 191.56 | 182.75 | 183.20 | -19.455% | 28 | 1,530 | +4.531% |
| 2026-10-02 | 223.29 | 228.30 | 208.34 | 227.45 | -12.697% | 16 | 1,526 | -15.806% |
| 2026-10-01 | 285.93 | 285.93 | 260.53 | 260.53 | +11.849% | 2 | 1,526 | -26.496% |
| 2026-09-30 | 232.93 | 232.93 | 232.93 | 232.93 | -7.310% | 16 | 1,526 | -17.786% |
| 2026-09-29 | 259.77 | 259.77 | 251.30 | 251.30 | +1.261% | 4 | 1,526 | -23.796% |
| 2026-09-28 | 253.98 | 253.98 | 248.17 | 248.17 | +14.390% | 6 | 1,532 | -22.835% |
| 2026-09-25 | 217.39 | 217.39 | 216.95 | 216.95 | -11.286% | 8 | 1,533 | -11.731% |
| 2026-09-24 | 253.40 | 253.40 | 244.55 | 244.55 | +5.587% | 3 | 1,532 | -21.693% |
| 2026-09-23 | 217.90 | 231.61 | 217.90 | 231.61 | +17.312% | 302 | 1,232 | -17.318% |
| 2026-09-22 | 202.90 | 202.90 | 197.43 | 197.43 | -10.132% | 11 | 1,232 | -3.004% |
| 2026-09-21 | 224.01 | 224.01 | 219.69 | 219.69 | -33.066% | 6 | 1,226 | -12.832% |
| 2026-09-15 | 315.00 | 328.22 | 315.00 | 328.22 | +3.386% | 2 | 1,226 | -41.655% |
| 2026-09-14 | 309.77 | 317.47 | 309.77 | 317.47 | +0.497% | 5 | 1,229 | -39.679% |
| 2026-09-10 | 315.90 | 315.90 | 315.90 | 315.90 | +3.683% | 2 | 1,229 | -39.380% |
| 2026-09-01 | 301.25 | 304.68 | 282.97 | 304.68 | +10.443% | 127 | 1,297 | -37.147% |
| 2026-08-31 | 275.87 | 275.87 | 275.87 | 275.87 | +6.596% | 1 | 1,296 | -30.583% |
| 2026-08-28 | 246.02 | 261.52 | 246.02 | 258.80 | -3.613% | 51 | 1,321 | -26.005% |
| 2026-08-27 | 268.50 | 268.50 | 268.50 | 268.50 | -6.495% | 1 | 1,320 | -28.678% |
| 2026-08-26 | 294.27 | 297.44 | 284.55 | 287.15 | -6.748% | 135 | 1,362 | -33.310% |
| 2026-08-24 | 307.93 | 307.93 | 307.93 | 307.93 | +2.873% | 1 | 1,361 | -37.811% |
| 2026-08-21 | 298.91 | 299.33 | 298.91 | 299.33 | -1.955% | 5 | 1,361 | -36.024% |
| 2026-08-20 | 288.30 | 306.60 | 288.30 | 305.30 | +11.063% | 17 | 1,369 | -37.275% |
| 2026-08-19 | 277.42 | 277.42 | 270.19 | 274.89 | -4.691% | 162 | 1,460 | -30.336% |
| 2026-08-18 | 283.35 | 288.42 | 282.03 | 288.42 | +15.142% | 431 | 1,395 | -33.604% |
| 2026-08-17 | 250.65 | 250.65 | 250.49 | 250.49 | +0.108% | 504 | 895 | -23.550% |
| 2026-08-14 | 247.40 | 252.00 | 247.40 | 250.22 | +2.006% | 81 | 970 | -23.467% |
| 2026-08-13 | 247.00 | 250.61 | 242.08 | 245.30 | -13.377% | 305 | 672 | -21.932% |
| 2026-08-11 | 268.70 | 283.18 | 268.70 | 283.18 | +4.545% | 77 | 630 | -32.375% |
| 2026-08-10 | 266.47 | 273.75 | 266.47 | 270.87 | -1.823% | 163 | 469 | -29.302% |
| 2026-08-07 | 273.39 | 275.90 | 273.39 | 275.90 | -5.218% | 2 | 470 | -30.591% |
| 2026-08-06 | 280.82 | 291.09 | 280.80 | 291.09 | +3.812% | 104 | 366 | -34.213% |
| 2026-08-05 | 277.55 | 285.53 | 277.55 | 280.40 | -1.769% | 221 | 161 | -31.705% |
| 2026-08-04 | 285.49 | 285.49 | 285.42 | 285.45 | -17.896% | 4 | 163 | -32.913% |
| 2026-08-03 | 347.67 | 347.67 | 347.67 | 347.67 | -28.922% | 1 | 163 | -44.919% |
| 2026-07-23 | 489.14 | 489.14 | 489.14 | 489.14 | +10.901% | 8 | 155 | -60.850% |
| 2026-07-17 | 440.07 | 441.06 | 440.07 | 441.06 | +8.662% | 2 | 155 | -56.582% |
| 2026-07-06 | 405.90 | 405.90 | 405.90 | 405.90 | -11.914% | 10 | 115 | -52.821% |
| 2026-06-22 | 460.80 | 460.80 | 460.80 | 460.80 | +2.173% | 38 | 79 | -58.442% |
| 2026-06-18 | 462.40 | 462.40 | 447.24 | 451.00 | +8.683% | 69 | 10 | -57.539% |
| 2026-06-04 | 435.52 | 435.52 | 414.97 | 414.97 | -22.788% | 7 | 3 | -53.852% |
| 2026-05-20 | 537.44 | 537.44 | 537.44 | 537.44 | +1.226% | 1 | 2 | -64.368% |
| 2026-05-18 | 530.93 | 530.93 | 530.93 | 530.93 | -1.698% | 1 | 1 | -63.931% |
| 2026-05-11 | 540.10 | 540.10 | 540.10 | 540.10 | -6.441% | 1 | 1 | -64.544% |
| 2026-05-06 | 577.28 | 577.28 | 577.28 | 577.28 | 0.000% | 1 | 0 | -66.827% |