SPX261120P08000000
SPX Nov 20 2026 8000.00 Put
optionOPRA
EODOct 27, 2026
268.79USD-13.943%(-43.55)2,007Vol87,789OI
SPX261120P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 296.00 | 305.00 | 268.48 | 268.79 | -13.943% | 2,007 | 87,576 | 0.000% |
| 2026-10-26 | 312.39 | 312.39 | 312.34 | 312.34 | -12.912% | 52 | 87,513 | -13.943% |
| 2026-10-23 | 361.75 | 364.90 | 338.09 | 358.65 | +47.271% | 703 | 87,248 | -25.055% |
| 2026-10-21 | 263.82 | 268.24 | 241.67 | 243.53 | -12.882% | 8,010 | 82,998 | +10.372% |
| 2026-10-20 | 274.55 | 288.40 | 261.70 | 279.54 | -6.283% | 6,574 | 81,857 | -3.846% |
| 2026-10-19 | 297.22 | 302.32 | 274.45 | 298.28 | -11.403% | 29 | 81,785 | -9.887% |
| 2026-10-16 | 255.25 | 342.40 | 255.25 | 336.67 | +30.847% | 7,784 | 74,708 | -20.162% |
| 2026-10-15 | 305.78 | 305.78 | 253.76 | 257.30 | -9.808% | 79 | 74,634 | +4.466% |
| 2026-10-14 | 237.30 | 288.26 | 237.30 | 285.28 | +32.460% | 5,220 | 69,661 | -5.780% |
| 2026-10-13 | 212.10 | 226.88 | 212.10 | 215.37 | +0.462% | 2,462 | 67,394 | +24.804% |
| 2026-10-12 | 211.65 | 218.24 | 211.65 | 214.38 | -0.672% | 2,776 | 61,657 | +25.380% |
| 2026-10-09 | 223.80 | 223.80 | 215.83 | 215.83 | -12.350% | 4,044 | 61,011 | +24.538% |
| 2026-10-08 | 245.91 | 260.83 | 235.94 | 246.24 | +7.627% | 266 | 60,759 | +9.158% |
| 2026-10-07 | 249.15 | 249.15 | 228.79 | 228.79 | +7.783% | 45 | 60,718 | +17.483% |
| 2026-10-06 | 224.61 | 224.61 | 211.02 | 212.27 | -16.429% | 30 | 60,471 | +26.626% |
| 2026-10-05 | 278.52 | 278.52 | 243.00 | 254.00 | -12.083% | 1,142 | 59,819 | +5.823% |
| 2026-10-02 | 280.10 | 291.59 | 277.00 | 288.91 | -13.133% | 12 | 59,821 | -6.964% |
| 2026-10-01 | 364.36 | 364.36 | 332.59 | 332.59 | +11.342% | 23 | 59,802 | -19.183% |
| 2026-09-30 | 307.93 | 307.93 | 298.71 | 298.71 | -12.435% | 10 | 59,793 | -10.016% |
| 2026-09-29 | 322.65 | 341.13 | 322.65 | 341.13 | +3.848% | 752 | 59,183 | -21.206% |
| 2026-09-28 | 328.49 | 328.49 | 328.49 | 328.49 | +16.259% | 1 | 59,057 | -18.174% |
| 2026-09-25 | 290.34 | 291.81 | 277.92 | 282.55 | -12.702% | 285 | 59,147 | -4.870% |
| 2026-09-24 | 330.88 | 330.88 | 323.66 | 323.66 | +7.636% | 1,771 | 59,126 | -16.953% |
| 2026-09-23 | 290.86 | 301.46 | 284.98 | 300.70 | +15.352% | 75 | 59,056 | -10.612% |
| 2026-09-22 | 259.53 | 266.45 | 259.53 | 260.68 | -0.984% | 53 | 59,013 | +3.111% |
| 2026-09-21 | 309.66 | 309.66 | 263.09 | 263.27 | -22.401% | 259 | 58,615 | +2.097% |
| 2026-09-18 | 355.74 | 370.98 | 339.27 | 339.27 | -4.053% | 980 | 54,290 | -20.774% |
| 2026-09-17 | 364.50 | 370.81 | 351.00 | 353.60 | -20.928% | 13,387 | 42,509 | -23.985% |
| 2026-09-16 | 375.11 | 463.81 | 375.11 | 447.19 | +23.810% | 13,148 | 30,419 | -39.894% |
| 2026-09-14 | 386.20 | 386.20 | 361.19 | 361.19 | +5.611% | 3,304 | 23,674 | -25.582% |
| 2026-09-11 | 342.00 | 342.00 | 342.00 | 342.00 | -14.412% | 1 | 23,674 | -21.406% |
| 2026-09-10 | 397.61 | 399.59 | 397.61 | 399.59 | +9.965% | 2 | 23,675 | -32.734% |
| 2026-09-09 | 363.38 | 363.38 | 363.38 | 363.38 | +10.296% | 32 | 23,647 | -26.031% |
| 2026-09-08 | 327.75 | 329.46 | 324.98 | 329.46 | +12.214% | 5 | 23,581 | -18.415% |
| 2026-09-04 | 293.60 | 293.60 | 293.60 | 293.60 | +2.457% | 7,001 | 21,681 | -8.450% |
| 2026-09-03 | 319.90 | 319.90 | 286.00 | 286.56 | -15.469% | 21 | 21,678 | -6.201% |
| 2026-09-02 | 341.25 | 341.25 | 339.00 | 339.00 | -8.033% | 7,253 | 16,905 | -20.711% |
| 2026-09-01 | 368.61 | 368.61 | 368.61 | 368.61 | +9.461% | 1 | 16,904 | -27.080% |
| 2026-08-31 | 338.60 | 338.60 | 336.75 | 336.75 | +5.644% | 17 | 16,887 | -20.181% |
| 2026-08-28 | 319.48 | 319.48 | 318.76 | 318.76 | +2.522% | 102 | 16,887 | -15.676% |
| 2026-08-27 | 329.62 | 329.62 | 310.92 | 310.92 | -8.668% | 48 | 16,851 | -13.550% |
| 2026-08-26 | 347.22 | 349.89 | 340.43 | 340.43 | -3.064% | 4 | 16,849 | -21.044% |
| 2026-08-25 | 347.00 | 356.17 | 347.00 | 351.19 | -3.828% | 17 | 16,847 | -23.463% |
| 2026-08-24 | 363.81 | 365.17 | 355.10 | 365.17 | +3.836% | 176 | 16,740 | -26.393% |
| 2026-08-21 | 358.30 | 358.30 | 342.62 | 351.68 | -1.647% | 412 | 16,372 | -23.570% |
| 2026-08-20 | 357.57 | 357.57 | 357.57 | 357.57 | +7.864% | 5 | 16,362 | -24.829% |
| 2026-08-19 | 331.50 | 331.50 | 331.50 | 331.50 | -2.999% | 1 | 16,363 | -18.917% |
| 2026-08-18 | 337.59 | 341.75 | 337.59 | 341.75 | +8.969% | 9 | 16,358 | -21.349% |
| 2026-08-17 | 313.80 | 313.80 | 313.43 | 313.62 | +4.869% | 8 | 16,354 | -14.294% |
| 2026-08-14 | 300.22 | 300.22 | 299.06 | 299.06 | +1.687% | 170 | 16,184 | -10.122% |
| 2026-08-13 | 294.10 | 294.10 | 294.10 | 294.10 | -7.300% | 30 | 16,184 | -8.606% |
| 2026-08-12 | 319.20 | 319.20 | 317.26 | 317.26 | -3.369% | 2 | 16,183 | -15.278% |
| 2026-08-11 | 322.43 | 329.44 | 318.13 | 328.32 | +1.084% | 5 | 16,183 | -18.132% |
| 2026-08-10 | 319.65 | 324.80 | 319.65 | 324.80 | -1.301% | 5 | 16,183 | -17.244% |
| 2026-08-07 | 328.60 | 329.08 | 328.60 | 329.08 | -4.808% | 3 | 16,180 | -18.321% |
| 2026-08-06 | 335.58 | 346.93 | 335.58 | 345.70 | +3.246% | 48 | 16,138 | -22.248% |
| 2026-08-05 | 322.39 | 336.72 | 322.39 | 334.83 | -0.265% | 8 | 16,132 | -19.723% |
| 2026-08-04 | 375.92 | 375.92 | 335.72 | 335.72 | -38.057% | 254 | 15,954 | -19.936% |
| 2026-07-31 | 541.98 | 541.98 | 541.98 | 541.98 | +1.784% | 160 | 15,804 | -50.406% |
| 2026-07-30 | 557.74 | 557.74 | 532.48 | 532.48 | -8.356% | 18 | 15,802 | -49.521% |
| 2026-07-29 | 559.70 | 581.03 | 559.70 | 581.03 | +8.553% | 1,003 | 14,736 | -53.739% |
| 2026-07-28 | 535.25 | 535.25 | 535.25 | 535.25 | +0.471% | 5,050 | 10,799 | -49.782% |
| 2026-07-27 | 532.74 | 532.74 | 532.74 | 532.74 | -0.337% | 1,000 | 10,799 | -49.546% |
| 2026-07-24 | 534.54 | 534.54 | 534.54 | 534.54 | -4.543% | 2,001 | 8,798 | -49.716% |
| 2026-07-23 | 559.98 | 559.98 | 559.98 | 559.98 | +9.914% | 2 | 8,796 | -52.000% |
| 2026-07-20 | 509.47 | 509.47 | 509.47 | 509.47 | -2.059% | 3 | 6,196 | -47.241% |
| 2026-07-17 | 517.20 | 520.18 | 498.72 | 520.18 | +16.942% | 111 | 6,088 | -48.328% |
| 2026-07-16 | 444.82 | 444.82 | 444.82 | 444.82 | +1.105% | 1 | 6,087 | -39.573% |
| 2026-07-15 | 441.11 | 441.11 | 439.96 | 439.96 | -7.862% | 4 | 6,083 | -38.906% |
| 2026-07-09 | 477.50 | 477.50 | 477.50 | 477.50 | -3.479% | 1,752 | 4,331 | -43.709% |
| 2026-06-30 | 500.42 | 500.42 | 494.71 | 494.71 | -9.094% | 60 | 1,651 | -45.667% |
| 2026-06-29 | 544.20 | 544.20 | 544.20 | 544.20 | -8.953% | 1 | 1,650 | -50.608% |
| 2026-06-26 | 597.71 | 597.71 | 597.71 | 597.71 | -1.817% | 1 | 1,650 | -55.030% |
| 2026-06-25 | 611.33 | 613.22 | 608.77 | 608.77 | +16.565% | 3 | 1,648 | -55.847% |
| 2026-06-22 | 522.26 | 522.26 | 522.26 | 522.26 | +3.418% | 1 | 1,579 | -48.533% |
| 2026-06-18 | 505.00 | 505.00 | 505.00 | 505.00 | +3.654% | 1 | 1,579 | -46.774% |
| 2026-06-15 | 487.20 | 487.20 | 487.20 | 487.20 | -26.571% | 3 | 1,578 | -44.830% |
| 2026-06-11 | 663.50 | 663.50 | 663.50 | 663.50 | +38.842% | 1,500 | 84 | -59.489% |
| 2026-06-04 | 488.56 | 488.95 | 477.88 | 477.88 | -1.596% | 63 | 22 | -43.754% |
| 2026-06-03 | 485.63 | 485.63 | 485.63 | 485.63 | +2.025% | 1 | 21 | -44.651% |
| 2026-05-29 | 477.71 | 477.71 | 475.99 | 475.99 | -13.859% | 2 | 21 | -43.530% |
| 2026-05-22 | 552.57 | 552.57 | 552.57 | 552.57 | -6.169% | 4 | 18 | -51.356% |
| 2026-05-20 | 588.90 | 588.90 | 588.90 | 588.90 | -3.377% | 3 | 21 | -54.357% |
| 2026-05-18 | 622.81 | 622.81 | 609.48 | 609.48 | -0.896% | 2 | 19 | -55.898% |
| 2026-05-15 | 605.93 | 614.99 | 605.93 | 614.99 | +11.230% | 2 | 18 | -56.294% |
| 2026-05-14 | 552.90 | 552.90 | 552.90 | 552.90 | -5.687% | 3 | 15 | -51.385% |
| 2026-05-13 | 586.24 | 586.24 | 586.24 | 586.24 | -4.893% | 1 | 14 | -54.150% |
| 2026-05-12 | 616.40 | 616.40 | 616.40 | 616.40 | -15.491% | 1 | 13 | -56.394% |
| 2026-04-30 | 729.39 | 729.39 | 729.39 | 729.39 | -7.556% | 1 | 13 | -63.149% |
| 2026-04-24 | 789.01 | 789.01 | 789.01 | 789.01 | -24.817% | 1 | 13 | -65.933% |
| 2026-04-09 | 1,049.45 | 1,049.45 | 1,049.45 | 1,049.45 | -15.118% | 3 | 13 | -74.388% |
| 2026-03-23 | 1,236.36 | 1,236.36 | 1,236.36 | 1,236.36 | +23.194% | 1 | 10 | -78.260% |
| 2025-12-04 | 1,006.97 | 1,006.97 | 1,003.59 | 1,003.59 | -12.434% | 2 | 9 | -73.217% |
| 2025-11-24 | 1,158.15 | 1,158.15 | 1,146.09 | 1,146.09 | +13.887% | 2 | 7 | -76.547% |
| 2025-10-31 | 1,006.34 | 1,006.34 | 1,006.34 | 1,006.34 | 0.000% | 5 | 5 | -73.290% |