SPX261120P02200000
SPX Nov 20 2026 2200.00 Put
optionOPRA
EODOct 23, 2026
0.07USD+40.000%(+0.02)1Vol1,646OI
SPX261120P02200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 1 | 1,645 | 0.000% |
| 2026-10-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 5 | 1,645 | +40.000% |
| 2026-10-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 54 | 1,649 | +40.000% |
| 2026-09-29 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 1,650 | -30.000% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 1,651 | -30.000% |
| 2026-09-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 401 | 1,851 | -30.000% |
| 2026-09-11 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 2 | 1,853 | -53.333% |
| 2026-09-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -37.500% | 3 | 1,856 | -53.333% |
| 2026-09-03 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | -4.000% | 9 | 1,859 | -70.833% |
| 2026-09-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 2 | 1,859 | -72.000% |
| 2026-08-31 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 6 | 1,859 | -76.667% |
| 2026-08-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 4 | 1,859 | -72.000% |
| 2026-08-26 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.000% | 2 | 1,859 | -76.667% |
| 2026-08-25 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -14.286% | 10 | 1,859 | -76.667% |
| 2026-08-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 1,859 | -80.000% |
| 2026-08-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 1,859 | -82.500% |
| 2026-08-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 15 | 1,861 | -82.500% |
| 2026-08-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 3 | 1,861 | -84.444% |
| 2026-08-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 4 | 1,861 | -84.444% |
| 2026-08-10 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -9.091% | 4 | 1,858 | -86.000% |
| 2026-08-07 | 0.5500 | 0.5500 | 0.5000 | 0.5500 | -8.333% | 10 | 1,854 | -87.273% |
| 2026-08-06 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 9 | 1,854 | -88.333% |
| 2026-08-05 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 6 | 1,852 | -88.333% |
| 2026-08-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +2.941% | 5 | 1,852 | -90.000% |
| 2026-08-03 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | -33.333% | 4 | 1,854 | -89.706% |
| 2026-07-29 | 1.0000 | 1.1300 | 0.9900 | 1.0200 | +10.870% | 85 | 1,811 | -93.137% |
| 2026-07-28 | 1.0500 | 1.0500 | 0.9100 | 0.9200 | -14.019% | 5 | 1,813 | -92.391% |
| 2026-07-27 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | -10.833% | 101 | 1,813 | -93.458% |
| 2026-07-23 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +20.000% | 1 | 1,812 | -94.167% |
| 2026-07-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 6 | 1,812 | -93.000% |
| 2026-07-17 | 1.3000 | 1.3000 | 1.1500 | 1.1500 | +21.053% | 29 | 1,813 | -93.913% |
| 2026-07-15 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 2 | 1,811 | -92.632% |
| 2026-07-06 | 1.2400 | 1.2500 | 1.1000 | 1.1000 | -22.535% | 4 | 1,810 | -93.636% |
| 2026-06-30 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | -12.346% | 2 | 1,810 | -95.070% |
| 2026-06-25 | 1.6100 | 1.6300 | 1.6000 | 1.6200 | -1.818% | 80 | 1,810 | -95.679% |
| 2026-06-24 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.125% | 2 | 1,812 | -95.758% |
| 2026-06-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 200 | 1,812 | -95.625% |
| 2026-06-16 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.840% | 100 | 1,712 | -95.625% |
| 2026-06-15 | 1.6000 | 1.6500 | 1.6000 | 1.6300 | -33.469% | 12 | 1,716 | -95.706% |
| 2026-06-09 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | +18.357% | 4 | 1,716 | -97.143% |
| 2026-06-03 | 2.0900 | 2.1300 | 2.0400 | 2.0700 | -5.909% | 16 | 1,716 | -96.618% |
| 2026-06-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.762% | 2 | 1,718 | -96.818% |
| 2026-05-28 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | -18.288% | 2 | 1,718 | -96.667% |
| 2026-05-22 | 2.5900 | 2.6100 | 2.5700 | 2.5700 | -10.453% | 64 | 1,718 | -97.276% |
| 2026-05-20 | 3.0000 | 3.0000 | 2.8700 | 2.8700 | -9.748% | 27 | 1,744 | -97.561% |
| 2026-05-18 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | -1.548% | 102 | 1,644 | -97.799% |
| 2026-05-15 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +4.194% | 100 | 1,544 | -97.833% |
| 2026-05-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 2 | 1,542 | -97.742% |
| 2026-05-12 | 3.4000 | 3.5000 | 3.3000 | 3.3000 | +3.125% | 43 | 1,540 | -97.879% |
| 2026-05-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 1,539 | -97.813% |
| 2026-05-07 | 3.2200 | 3.2500 | 3.2000 | 3.2000 | -3.030% | 10 | 1,540 | -97.813% |
| 2026-05-06 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.624% | 250 | 1,329 | -97.879% |
| 2026-05-05 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -5.722% | 100 | 1,329 | -97.977% |
| 2026-05-04 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +4.558% | 4 | 1,329 | -98.093% |
| 2026-05-01 | 3.5200 | 3.5300 | 3.5000 | 3.5100 | -6.897% | 8 | 1,331 | -98.006% |
| 2026-04-30 | 4.0000 | 4.0000 | 3.7300 | 3.7700 | -6.452% | 8 | 1,331 | -98.143% |
| 2026-04-27 | 4.1200 | 4.1300 | 3.9400 | 4.0300 | -5.399% | 26 | 1,329 | -98.263% |
| 2026-04-24 | 4.3000 | 4.3400 | 4.1700 | 4.2600 | -6.987% | 100 | 1,324 | -98.357% |
| 2026-04-23 | 4.7000 | 4.7000 | 4.5800 | 4.5800 | +8.274% | 4 | 1,324 | -98.472% |
| 2026-04-22 | 4.1800 | 4.2300 | 4.1600 | 4.2300 | -3.645% | 9 | 1,324 | -98.345% |
| 2026-04-21 | 4.2000 | 4.3900 | 4.2000 | 4.3900 | +7.073% | 9 | 1,315 | -98.405% |
| 2026-04-20 | 4.3200 | 4.3200 | 4.1000 | 4.1000 | 0.000% | 3 | 1,315 | -98.293% |
| 2026-04-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 2 | 1,312 | -98.293% |
| 2026-04-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -0.648% | 1 | 1,312 | -98.478% |
| 2026-04-15 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -8.679% | 1 | 1,313 | -98.488% |
| 2026-04-13 | 5.3100 | 5.3200 | 5.0700 | 5.0700 | -11.672% | 19 | 1,312 | -98.619% |
| 2026-04-09 | 5.7100 | 5.7500 | 5.7100 | 5.7400 | +0.350% | 60 | 1,310 | -98.780% |
| 2026-04-08 | 5.7000 | 5.8800 | 5.7000 | 5.7200 | -23.733% | 187 | 1,280 | -98.776% |
| 2026-04-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +8.696% | 1 | 1,186 | -99.067% |
| 2026-04-06 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.377% | 2 | 1,185 | -98.986% |
| 2026-04-02 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -4.534% | 1 | 1,183 | -99.050% |
| 2026-03-31 | 8.4500 | 8.4500 | 7.7200 | 7.7200 | -20.330% | 4 | 1,183 | -99.093% |
| 2026-03-30 | 9.2100 | 9.7400 | 9.2100 | 9.6900 | -3.100% | 93 | 1,180 | -99.278% |
| 2026-03-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +12.360% | 1 | 1,188 | -99.300% |
| 2026-03-26 | 8.2100 | 8.9000 | 8.1800 | 8.9000 | +16.037% | 3 | 1,189 | -99.213% |
| 2026-03-25 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -6.917% | 2 | 1,190 | -99.087% |
| 2026-03-24 | 8.2000 | 8.2400 | 8.2000 | 8.2400 | +7.432% | 2 | 1,188 | -99.150% |
| 2026-03-23 | 7.6300 | 7.6700 | 7.6300 | 7.6700 | -19.770% | 4 | 1,188 | -99.087% |
| 2026-03-20 | 8.0000 | 9.5600 | 8.0000 | 9.5600 | +22.879% | 19 | 1,188 | -99.268% |
| 2026-03-19 | 8.3600 | 8.3700 | 7.6500 | 7.7800 | +6.430% | 9 | 1,193 | -99.100% |
| 2026-03-16 | 7.1500 | 7.3100 | 7.0600 | 7.3100 | -14.000% | 11 | 1,191 | -99.042% |
| 2026-03-13 | 8.3600 | 8.5000 | 8.3600 | 8.5000 | +21.602% | 2 | 1,187 | -99.176% |
| 2026-03-10 | 8.0000 | 8.0000 | 6.9900 | 6.9900 | -21.461% | 11 | 1,187 | -98.999% |
| 2026-03-09 | 9.8000 | 9.8000 | 8.9000 | 8.9000 | +19.303% | 49 | 1,195 | -99.213% |
| 2026-03-05 | 7.1000 | 7.4600 | 7.0400 | 7.4600 | +17.480% | 20 | 1,229 | -99.062% |
| 2026-03-04 | 6.3300 | 6.3500 | 6.3300 | 6.3500 | -24.763% | 2 | 1,239 | -98.898% |
| 2026-03-03 | 8.3000 | 8.4400 | 8.3000 | 8.4400 | +28.463% | 19 | 1,246 | -99.171% |
| 2026-03-02 | 6.7900 | 6.7900 | 6.5300 | 6.5700 | +1.546% | 3 | 1,248 | -98.935% |
| 2026-02-26 | 6.1300 | 6.6900 | 6.1300 | 6.4700 | -1.970% | 10 | 1,246 | -98.918% |
| 2026-02-23 | 6.6000 | 6.6000 | 6.4600 | 6.6000 | -2.511% | 15 | 1,240 | -98.939% |
| 2026-02-19 | 6.6400 | 6.7700 | 6.6000 | 6.7700 | +2.421% | 6 | 1,235 | -98.966% |
| 2026-02-17 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +0.152% | 1 | 1,232 | -98.941% |
| 2026-02-13 | 7.0000 | 7.0000 | 6.6000 | 6.6000 | -0.752% | 7 | 1,231 | -98.939% |
| 2026-02-12 | 5.9000 | 6.7300 | 5.9000 | 6.6500 | +11.018% | 9 | 1,231 | -98.947% |
| 2026-02-10 | 6.0000 | 6.0400 | 5.9900 | 5.9900 | +1.354% | 6 | 1,226 | -98.831% |
| 2026-02-09 | 5.7600 | 5.9900 | 5.7100 | 5.9100 | -7.656% | 627 | 1,223 | -98.816% |
| 2026-02-06 | 6.4800 | 6.4800 | 6.4000 | 6.4000 | -7.112% | 6 | 909 | -98.906% |
| 2026-02-05 | 7.0000 | 7.0000 | 6.6900 | 6.8900 | +9.192% | 17 | 905 | -98.984% |
| 2026-02-04 | 6.4200 | 6.4200 | 6.2500 | 6.3100 | +8.981% | 98 | 898 | -98.891% |
| 2026-02-02 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -7.656% | 1 | 850 | -98.791% |
| 2026-01-29 | 6.7000 | 6.7000 | 6.2700 | 6.2700 | +5.025% | 13 | 849 | -98.884% |
| 2026-01-27 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +1.186% | 4 | 842 | -98.827% |
| 2026-01-22 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -8.527% | 2 | 846 | -98.814% |
| 2026-01-21 | 6.4800 | 6.4800 | 6.4500 | 6.4500 | -10.042% | 4 | 844 | -98.915% |
| 2026-01-20 | 6.7300 | 7.1700 | 6.7200 | 7.1700 | +26.455% | 5 | 844 | -99.024% |
| 2026-01-16 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -10.568% | 5 | 850 | -98.765% |
| 2026-01-14 | 6.4600 | 6.4600 | 6.1900 | 6.3400 | +12.811% | 5 | 850 | -98.896% |
| 2026-01-12 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -1.748% | 1 | 849 | -98.754% |
| 2026-01-09 | 5.7500 | 5.7500 | 5.7200 | 5.7200 | -4.348% | 6 | 848 | -98.776% |
| 2026-01-07 | 5.9000 | 6.0000 | 5.8900 | 5.9800 | -7.430% | 1,190 | 847 | -98.829% |
| 2026-01-02 | 6.5700 | 6.5700 | 6.4000 | 6.4600 | -3.726% | 7 | 251 | -98.916% |
| 2025-12-31 | 6.5900 | 6.7100 | 6.5000 | 6.7100 | +5.836% | 26 | 238 | -98.957% |
| 2025-12-30 | 6.4400 | 6.4400 | 6.3100 | 6.3400 | -4.518% | 202 | 238 | -98.896% |
| 2025-12-26 | 6.7500 | 6.7500 | 6.6400 | 6.6400 | -1.484% | 5 | 137 | -98.946% |
| 2025-12-24 | 6.7200 | 6.7400 | 6.7200 | 6.7400 | +0.447% | 2 | 132 | -98.961% |
| 2025-12-23 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -0.297% | 3 | 132 | -98.957% |
| 2025-12-22 | 6.7200 | 6.7400 | 6.7200 | 6.7300 | -7.428% | 11 | 129 | -98.960% |
| 2025-12-19 | 7.4000 | 7.4000 | 7.2700 | 7.2700 | -7.858% | 8 | 119 | -99.037% |
| 2025-12-18 | 7.9400 | 7.9400 | 7.7500 | 7.8900 | -3.780% | 6 | 119 | -99.113% |
| 2025-12-17 | 7.9100 | 8.2000 | 7.8800 | 8.2000 | +3.145% | 9 | 114 | -99.146% |
| 2025-12-16 | 8.3200 | 8.3200 | 7.9500 | 7.9500 | -2.930% | 14 | 113 | -99.119% |
| 2025-12-15 | 7.9000 | 8.1900 | 7.9000 | 8.1900 | +1.236% | 4 | 108 | -99.145% |
| 2025-12-12 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +4.118% | 2 | 104 | -99.135% |
| 2025-12-11 | 7.9300 | 7.9300 | 7.7700 | 7.7700 | -2.264% | 4 | 103 | -99.099% |
| 2025-12-10 | 7.9400 | 7.9500 | 7.9400 | 7.9500 | -7.126% | 2 | 101 | -99.119% |
| 2025-12-08 | 8.3700 | 8.5600 | 8.3700 | 8.5600 | -1.155% | 3 | 101 | -99.182% |
| 2025-12-03 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -1.591% | 1 | 100 | -99.192% |
| 2025-12-02 | 8.7900 | 8.8000 | 8.7600 | 8.8000 | -3.509% | 5 | 99 | -99.205% |
| 2025-12-01 | 8.9600 | 9.1200 | 8.7700 | 9.1200 | -24.000% | 6 | 94 | -99.232% |
| 2025-11-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.143% | 2 | 91 | -99.417% |
| 2025-11-19 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +3.608% | 4 | 89 | -99.375% |
| 2025-11-18 | 10.7000 | 10.8100 | 10.7000 | 10.8100 | +19.184% | 3 | 85 | -99.352% |
| 2025-11-12 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -1.413% | 1 | 84 | -99.228% |
| 2025-11-10 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -12.961% | 2 | 84 | -99.239% |
| 2025-11-07 | 10.6000 | 10.6000 | 10.5100 | 10.5700 | +16.667% | 4 | 85 | -99.338% |
| 2025-11-03 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +6.588% | 1 | 86 | -99.227% |
| 2025-10-29 | 8.6500 | 8.6500 | 8.5000 | 8.5000 | -1.048% | 2 | 86 | -99.176% |
| 2025-10-27 | 8.5000 | 8.7200 | 8.4300 | 8.5900 | -27.815% | 152 | 86 | -99.185% |
| 2025-10-17 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +4.386% | 1 | 3 | -99.412% |
| 2025-10-16 | 10.5000 | 11.4000 | 10.5000 | 11.4000 | 0.000% | 4 | 0 | -99.386% |