SPX261120P02000000
SPX Nov 20 2026 2000.00 Put
optionOPRA
EODOct 21, 2026
0.05USD0.000%(0.00)10Vol2,351OI
SPX261120P02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 10 | 2,342 | 0.000% |
| 2026-10-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 3 | 2,339 | 0.000% |
| 2026-10-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 750 | 2,467 | 0.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 7 | 2,467 | 0.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 1 | 2,468 | 0.000% |
| 2026-09-25 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 3 | 2,473 | -37.500% |
| 2026-09-18 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 2 | 2,473 | -50.000% |
| 2026-09-15 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -52.381% | 15 | 2,468 | -50.000% |
| 2026-09-03 | 0.1500 | 0.2100 | 0.1500 | 0.2100 | +40.000% | 7 | 2,485 | -76.190% |
| 2026-09-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 16 | 2,485 | -66.667% |
| 2026-09-01 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 4 | 2,482 | -75.000% |
| 2026-08-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 2 | 2,484 | -75.000% |
| 2026-08-27 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 9 | 2,487 | -75.000% |
| 2026-08-26 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 4 | 2,487 | -80.000% |
| 2026-08-24 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 0.000% | 10 | 2,480 | -83.333% |
| 2026-08-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 4 | 2,480 | -83.333% |
| 2026-08-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 2 | 2,480 | -83.333% |
| 2026-08-19 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | -6.667% | 9 | 2,480 | -82.143% |
| 2026-08-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 73 | 2,485 | -83.333% |
| 2026-08-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 13 | 2,485 | -85.714% |
| 2026-08-13 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | -12.500% | 3 | 2,485 | -85.714% |
| 2026-08-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 2,485 | -87.500% |
| 2026-08-10 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -11.111% | 4 | 2,482 | -87.500% |
| 2026-08-07 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.000% | 7 | 2,481 | -88.889% |
| 2026-08-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 10 | 2,479 | -88.889% |
| 2026-08-05 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | -3.846% | 58 | 2,461 | -90.000% |
| 2026-08-04 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 20 | 2,461 | -90.385% |
| 2026-08-03 | 0.5000 | 0.5500 | 0.5000 | 0.5000 | -16.667% | 18 | 2,456 | -90.000% |
| 2026-07-31 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -25.000% | 3 | 2,456 | -91.667% |
| 2026-07-30 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 2 | 2,456 | -93.750% |
| 2026-07-29 | 0.8100 | 0.9000 | 0.8100 | 0.9000 | +16.883% | 8 | 2,454 | -94.444% |
| 2026-07-28 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | -18.947% | 2 | 2,452 | -93.506% |
| 2026-07-24 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | +7.955% | 4 | 2,448 | -94.737% |
| 2026-07-23 | 0.8000 | 0.8800 | 0.8000 | 0.8800 | +17.333% | 20 | 2,428 | -94.318% |
| 2026-07-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 8 | 2,420 | -93.333% |
| 2026-07-20 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -18.478% | 2 | 2,418 | -93.333% |
| 2026-07-17 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +26.027% | 4 | 2,420 | -94.565% |
| 2026-07-15 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -8.750% | 3 | 2,420 | -93.151% |
| 2026-07-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -17.526% | 1 | 2,420 | -93.750% |
| 2026-07-08 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 2 | 2,419 | -94.845% |
| 2026-07-06 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -1.020% | 2 | 2,418 | -94.845% |
| 2026-07-01 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -6.667% | 200 | 2,509 | -94.898% |
| 2026-06-30 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -13.934% | 13 | 2,509 | -95.238% |
| 2026-06-18 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +4.274% | 30 | 2,539 | -95.902% |
| 2026-06-16 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -2.500% | 250 | 2,322 | -95.726% |
| 2026-06-15 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | -39.086% | 506 | 1,948 | -95.833% |
| 2026-06-11 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | -2.475% | 4 | 1,950 | -97.462% |
| 2026-06-10 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | +5.208% | 12 | 1,956 | -97.525% |
| 2026-06-09 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +21.519% | 1 | 1,956 | -97.396% |
| 2026-06-03 | 1.6200 | 1.6500 | 1.5700 | 1.5800 | -8.671% | 24 | 1,968 | -96.835% |
| 2026-06-02 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | +4.848% | 4 | 1,970 | -97.110% |
| 2026-06-01 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | -19.512% | 57 | 2,015 | -96.970% |
| 2026-05-21 | 2.2300 | 2.2500 | 2.0500 | 2.0500 | -8.889% | 108 | 884 | -97.561% |
| 2026-05-20 | 2.2800 | 2.2800 | 2.2500 | 2.2500 | -6.250% | 84 | 916 | -97.778% |
| 2026-05-18 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 6 | 916 | -97.917% |
| 2026-05-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +3.306% | 5 | 916 | -98.000% |
| 2026-05-14 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | -1.224% | 30 | 916 | -97.934% |
| 2026-05-13 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -7.547% | 2 | 916 | -97.959% |
| 2026-05-12 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | +3.922% | 150 | 1,041 | -98.113% |
| 2026-05-11 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +6.250% | 2 | 1,036 | -98.039% |
| 2026-05-08 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 2 | 1,034 | -97.917% |
| 2026-05-06 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -10.394% | 4 | 1,034 | -98.000% |
| 2026-05-01 | 2.7800 | 2.7900 | 2.7800 | 2.7900 | -6.061% | 4 | 1,036 | -98.208% |
| 2026-04-30 | 3.1400 | 3.1400 | 2.9700 | 2.9700 | -7.477% | 13 | 1,036 | -98.316% |
| 2026-04-29 | 3.1900 | 3.2200 | 3.1900 | 3.2100 | +0.943% | 8 | 1,037 | -98.442% |
| 2026-04-28 | 3.2100 | 3.2100 | 3.1800 | 3.1800 | -2.154% | 200 | 1,037 | -98.428% |
| 2026-04-27 | 3.2300 | 3.2500 | 3.2300 | 3.2500 | -2.108% | 4 | 861 | -98.462% |
| 2026-04-24 | 3.3300 | 3.3300 | 3.3200 | 3.3200 | -6.479% | 200 | 861 | -98.494% |
| 2026-04-23 | 3.2000 | 3.5500 | 3.2000 | 3.5500 | +4.412% | 20 | 724 | -98.592% |
| 2026-04-22 | 3.3200 | 3.4000 | 3.1900 | 3.4000 | +3.030% | 19 | 712 | -98.529% |
| 2026-04-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.078% | 2 | 711 | -98.485% |
| 2026-04-15 | 3.5700 | 3.5900 | 3.5700 | 3.5900 | -1.102% | 103 | 711 | -98.607% |
| 2026-04-14 | 3.6400 | 3.6400 | 3.6300 | 3.6300 | -8.794% | 2 | 611 | -98.623% |
| 2026-04-10 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | -3.865% | 18 | 610 | -98.744% |
| 2026-04-09 | 4.4800 | 4.5500 | 4.1400 | 4.1400 | -11.915% | 21 | 628 | -98.792% |
| 2026-04-08 | 4.5400 | 4.7000 | 4.4300 | 4.7000 | -17.108% | 305 | 625 | -98.936% |
| 2026-04-07 | 5.7900 | 5.7900 | 5.6700 | 5.6700 | +4.037% | 5 | 544 | -99.118% |
| 2026-04-06 | 5.5000 | 5.5100 | 5.4500 | 5.4500 | -7.313% | 24 | 541 | -99.083% |
| 2026-04-02 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +0.513% | 3 | 517 | -99.150% |
| 2026-04-01 | 5.8500 | 5.8500 | 5.6200 | 5.8500 | -12.294% | 64 | 517 | -99.145% |
| 2026-03-31 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -16.101% | 4 | 488 | -99.250% |
| 2026-03-30 | 7.5000 | 7.9500 | 7.5000 | 7.9500 | -5.694% | 21 | 486 | -99.371% |
| 2026-03-27 | 7.3000 | 8.4300 | 7.3000 | 8.4300 | +30.093% | 5 | 481 | -99.407% |
| 2026-03-26 | 6.4700 | 6.4800 | 6.4700 | 6.4800 | +5.366% | 2 | 477 | -99.228% |
| 2026-03-25 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | -3.906% | 4 | 477 | -99.187% |
| 2026-03-24 | 6.3100 | 6.6900 | 6.3000 | 6.4000 | +4.405% | 29 | 473 | -99.219% |
| 2026-03-23 | 5.7400 | 6.2000 | 5.7000 | 6.1300 | -12.052% | 20 | 469 | -99.184% |
| 2026-03-20 | 6.9200 | 6.9700 | 6.9200 | 6.9700 | +4.185% | 8 | 457 | -99.283% |
| 2026-03-19 | 6.3900 | 6.6900 | 6.3900 | 6.6900 | +14.555% | 5 | 454 | -99.253% |
| 2026-03-16 | 5.5700 | 5.8500 | 5.5700 | 5.8400 | -11.246% | 5 | 450 | -99.144% |
| 2026-03-13 | 6.5900 | 6.5900 | 6.5800 | 6.5800 | +16.874% | 2 | 446 | -99.240% |
| 2026-03-10 | 5.6800 | 5.6800 | 5.6300 | 5.6300 | -23.505% | 73 | 446 | -99.112% |
| 2026-03-06 | 6.6400 | 7.3600 | 6.6400 | 7.3600 | +29.123% | 4 | 475 | -99.321% |
| 2026-03-05 | 5.1000 | 5.7000 | 5.1000 | 5.7000 | +17.769% | 19 | 473 | -99.123% |
| 2026-03-04 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -10.866% | 4 | 484 | -98.967% |
| 2026-03-03 | 6.2500 | 6.7400 | 5.4300 | 5.4300 | +2.260% | 10 | 482 | -99.079% |
| 2026-03-02 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +4.118% | 3 | 475 | -99.058% |
| 2026-02-27 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +10.870% | 5 | 470 | -99.020% |
| 2026-02-26 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | -4.167% | 2 | 470 | -98.913% |
| 2026-02-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -5.138% | 1 | 470 | -98.958% |
| 2026-02-23 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +5.417% | 3 | 470 | -99.012% |
| 2026-02-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.157% | 52 | 467 | -98.958% |
| 2026-02-17 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -1.711% | 3 | 468 | -99.033% |
| 2026-02-12 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +8.454% | 3 | 467 | -99.049% |
| 2026-02-11 | 4.7900 | 4.8500 | 4.7900 | 4.8500 | +4.077% | 2 | 467 | -98.969% |
| 2026-02-09 | 4.6300 | 4.7100 | 4.6300 | 4.6600 | -18.531% | 19 | 466 | -98.927% |
| 2026-02-05 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +17.454% | 2 | 463 | -99.126% |
| 2026-02-04 | 4.9200 | 4.9200 | 4.8600 | 4.8700 | +1.458% | 10 | 461 | -98.973% |
| 2026-02-03 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | +8.844% | 6 | 461 | -98.958% |
| 2026-02-02 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -6.170% | 3 | 458 | -98.866% |
| 2026-01-30 | 4.7100 | 4.7100 | 4.7000 | 4.7000 | -8.203% | 44 | 478 | -98.936% |
| 2026-01-29 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +11.063% | 3 | 478 | -99.023% |
| 2026-01-27 | 4.4700 | 4.6100 | 4.4100 | 4.6100 | +1.991% | 10 | 475 | -98.915% |
| 2026-01-26 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -5.833% | 4 | 483 | -98.894% |
| 2026-01-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -14.286% | 2 | 485 | -98.958% |
| 2026-01-20 | 5.5400 | 5.6000 | 5.5400 | 5.6000 | +23.894% | 4 | 487 | -99.107% |
| 2026-01-15 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -8.687% | 8 | 488 | -98.894% |
| 2026-01-14 | 4.8400 | 4.9500 | 4.8400 | 4.9500 | +10.000% | 4 | 496 | -98.990% |
| 2026-01-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.687% | 2 | 496 | -98.889% |
| 2026-01-12 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -0.459% | 3 | 497 | -98.848% |
| 2026-01-09 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | -6.638% | 12 | 497 | -98.853% |
| 2026-01-08 | 4.8000 | 4.8000 | 4.6700 | 4.6700 | -7.525% | 6 | 494 | -98.929% |
| 2026-01-02 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -2.321% | 3 | 495 | -99.010% |
| 2025-12-31 | 5.1100 | 5.1700 | 5.1100 | 5.1700 | -0.577% | 8 | 493 | -99.033% |
| 2025-12-26 | 5.1600 | 5.2000 | 5.1600 | 5.2000 | -0.192% | 5 | 493 | -99.038% |
| 2025-12-24 | 5.1900 | 5.2100 | 5.1900 | 5.2100 | -9.862% | 2 | 488 | -99.040% |
| 2025-12-19 | 5.6900 | 5.7800 | 5.6900 | 5.7800 | -7.962% | 5 | 488 | -99.135% |
| 2025-12-18 | 6.4100 | 6.4100 | 6.2100 | 6.2800 | -1.567% | 14 | 484 | -99.204% |
| 2025-12-17 | 6.4700 | 6.5600 | 6.3600 | 6.3800 | +1.917% | 6 | 471 | -99.216% |
| 2025-12-16 | 6.5300 | 6.6000 | 6.2500 | 6.2600 | -3.840% | 8 | 468 | -99.201% |
| 2025-12-15 | 6.3200 | 6.5100 | 6.3200 | 6.5100 | +2.681% | 11 | 464 | -99.232% |
| 2025-12-12 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +4.448% | 2 | 453 | -99.211% |
| 2025-12-11 | 6.4200 | 6.4600 | 6.0700 | 6.0700 | -8.169% | 578 | 453 | -99.176% |
| 2025-12-10 | 6.7700 | 6.8100 | 6.6000 | 6.6100 | -3.785% | 140 | 164 | -99.244% |
| 2025-12-08 | 6.6200 | 6.9000 | 6.6200 | 6.8700 | +3.933% | 9 | 94 | -99.272% |
| 2025-12-05 | 6.6200 | 6.6200 | 6.6100 | 6.6100 | -6.506% | 2 | 86 | -99.244% |
| 2025-12-04 | 7.0200 | 7.0800 | 7.0200 | 7.0700 | 0.000% | 8 | 85 | -99.293% |
| 2025-12-03 | 7.2200 | 7.2200 | 7.0700 | 7.0700 | -1.532% | 6 | 80 | -99.293% |
| 2025-12-02 | 7.0800 | 7.1800 | 7.0500 | 7.1800 | -1.102% | 12 | 76 | -99.304% |
| 2025-12-01 | 7.2700 | 7.2700 | 7.1100 | 7.2600 | -8.679% | 14 | 67 | -99.311% |
| 2025-11-25 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -15.426% | 4 | 55 | -99.371% |
| 2025-11-21 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.183% | 1 | 51 | -99.468% |
| 2025-11-19 | 9.0000 | 9.3000 | 9.0000 | 9.1100 | +5.562% | 46 | 51 | -99.451% |
| 2025-11-18 | 8.7700 | 8.7700 | 8.6300 | 8.6300 | +19.364% | 7 | 56 | -99.421% |
| 2025-11-12 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -2.033% | 3 | 56 | -99.308% |
| 2025-11-11 | 7.2000 | 7.3800 | 7.2000 | 7.3800 | -7.865% | 44 | 56 | -99.322% |
| 2025-11-07 | 8.1000 | 8.1000 | 8.0100 | 8.0100 | +6.800% | 2 | 31 | -99.376% |
| 2025-11-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +3.591% | 4 | 30 | -99.333% |
| 2025-11-03 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -0.686% | 3 | 23 | -99.309% |
| 2025-10-30 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +3.698% | 1 | 23 | -99.314% |
| 2025-10-28 | 6.8400 | 7.0300 | 6.8400 | 7.0300 | +1.006% | 4 | 23 | -99.289% |
| 2025-10-27 | 6.9000 | 7.0000 | 6.9000 | 6.9600 | -11.450% | 20 | 21 | -99.282% |
| 2025-10-23 | 7.9200 | 7.9200 | 7.8600 | 7.8600 | -0.254% | 2 | 2 | -99.364% |
| 2025-10-21 | 8.0000 | 8.0000 | 7.8800 | 7.8800 | 0.000% | 3 | 2 | -99.365% |