SPX261120P02600000
SPX Nov 20 2026 2600.00 Put
optionOPRA
EODOct 22, 2026
0.05USD0.000%(0.00)200Vol3,496OI
SPX261120P02600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 200 | 3,496 | 0.000% |
| 2026-10-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 6 | 3,496 | 0.000% |
| 2026-10-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 300 | 3,796 | -50.000% |
| 2026-10-19 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 2 | 3,796 | -58.333% |
| 2026-10-12 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 3 | 3,796 | -50.000% |
| 2026-09-30 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 3 | 2,099 | -58.333% |
| 2026-09-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 5 | 2,099 | -66.667% |
| 2026-09-25 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 1 | 2,100 | -66.667% |
| 2026-09-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +33.333% | 1 | 2,101 | -75.000% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 2 | 2,103 | -66.667% |
| 2026-09-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 23 | 2,101 | -66.667% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 10 | 2,092 | -80.000% |
| 2026-09-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 10 | 2,092 | -83.333% |
| 2026-09-04 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.000% | 303 | 2,392 | -85.714% |
| 2026-09-03 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 2,392 | -85.714% |
| 2026-09-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 2,391 | -87.500% |
| 2026-08-27 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -24.528% | 17 | 2,390 | -87.500% |
| 2026-08-25 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 100 | 2,390 | -90.566% |
| 2026-08-24 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -15.385% | 200 | 2,290 | -90.909% |
| 2026-08-21 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 6 | 2,296 | -92.308% |
| 2026-08-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -40.909% | 5 | 2,294 | -92.308% |
| 2026-08-04 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 15 | 2,294 | -95.455% |
| 2026-08-03 | 1.1400 | 1.1500 | 1.0300 | 1.0500 | -25.000% | 8 | 2,295 | -95.238% |
| 2026-07-30 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -15.663% | 500 | 2,045 | -96.429% |
| 2026-07-29 | 1.7300 | 1.7800 | 1.6500 | 1.6600 | +9.934% | 112 | 1,948 | -96.988% |
| 2026-07-28 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -24.500% | 3 | 1,948 | -96.689% |
| 2026-07-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +20.482% | 3 | 1,951 | -97.500% |
| 2026-07-20 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -14.872% | 127 | 1,824 | -96.988% |
| 2026-07-17 | 1.9700 | 2.0000 | 1.9000 | 1.9500 | +14.706% | 335 | 1,586 | -97.436% |
| 2026-07-10 | 1.7000 | 1.7000 | 1.6700 | 1.7000 | -12.821% | 21 | 1,579 | -97.059% |
| 2026-07-07 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.000% | 1 | 1,579 | -97.436% |
| 2026-07-02 | 1.9500 | 2.0200 | 1.9500 | 1.9500 | -9.302% | 7 | 1,579 | -97.436% |
| 2026-07-01 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +2.381% | 3 | 1,579 | -97.674% |
| 2026-06-30 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -15.663% | 3 | 1,579 | -97.619% |
| 2026-06-26 | 2.8500 | 2.8500 | 2.4900 | 2.4900 | -7.090% | 5 | 1,578 | -97.992% |
| 2026-06-25 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -5.965% | 12 | 1,578 | -98.134% |
| 2026-06-24 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -4.040% | 1 | 1,577 | -98.246% |
| 2026-06-23 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +14.231% | 3 | 1,580 | -98.316% |
| 2026-06-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -13.333% | 4 | 1,576 | -98.077% |
| 2026-06-17 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | +15.385% | 9 | 1,567 | -98.333% |
| 2026-06-15 | 2.5500 | 2.7000 | 2.5500 | 2.6000 | -39.252% | 7 | 2,551 | -98.077% |
| 2026-06-11 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +18.889% | 1 | 2,552 | -98.832% |
| 2026-06-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -14.286% | 2 | 2,552 | -98.611% |
| 2026-06-05 | 3.3500 | 4.2000 | 3.3500 | 4.2000 | +31.250% | 14 | 2,548 | -98.810% |
| 2026-06-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -2.141% | 2 | 2,550 | -98.438% |
| 2026-06-03 | 3.3000 | 3.3000 | 3.1900 | 3.2700 | +9.000% | 240 | 2,663 | -98.471% |
| 2026-06-02 | 3.4000 | 3.4000 | 3.0000 | 3.0000 | -11.765% | 3,664 | 4,062 | -98.333% |
| 2026-06-01 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | +3.030% | 29 | 4,083 | -98.529% |
| 2026-05-29 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | -12.467% | 2 | 4,083 | -98.485% |
| 2026-05-27 | 3.7000 | 3.7700 | 3.7000 | 3.7700 | +1.892% | 179 | 4,223 | -98.674% |
| 2026-05-26 | 3.6800 | 3.7200 | 3.6800 | 3.7000 | -18.681% | 6 | 4,223 | -98.649% |
| 2026-05-21 | 3.0400 | 4.5500 | 3.0400 | 4.5500 | +3.409% | 4 | 4,223 | -98.901% |
| 2026-05-20 | 4.6300 | 4.6300 | 4.4000 | 4.4000 | -8.524% | 18 | 4,237 | -98.864% |
| 2026-05-18 | 4.7300 | 4.8100 | 4.7000 | 4.8100 | +0.208% | 22 | 4,251 | -98.960% |
| 2026-05-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 3 | 4,251 | -98.958% |
| 2026-05-13 | 4.9100 | 4.9100 | 4.8000 | 4.9000 | -7.547% | 183 | 4,430 | -98.980% |
| 2026-05-12 | 5.3100 | 5.3100 | 5.3000 | 5.3000 | +6.000% | 9 | 4,439 | -99.057% |
| 2026-05-11 | 4.9200 | 5.0000 | 4.9200 | 5.0000 | -1.961% | 107 | 4,439 | -99.000% |
| 2026-05-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +4.082% | 1 | 4,438 | -99.020% |
| 2026-05-07 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.778% | 3 | 4,437 | -98.980% |
| 2026-05-06 | 5.2000 | 5.2000 | 5.0000 | 5.0400 | -6.667% | 437 | 4,625 | -99.008% |
| 2026-05-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.897% | 9 | 4,632 | -99.074% |
| 2026-05-04 | 5.2600 | 6.0100 | 5.2600 | 5.8000 | +1.754% | 50 | 4,644 | -99.138% |
| 2026-04-30 | 6.1000 | 6.1300 | 5.7000 | 5.7000 | -7.767% | 77 | 4,644 | -99.123% |
| 2026-04-28 | 6.2500 | 6.2500 | 6.1800 | 6.1800 | -0.643% | 6 | 4,577 | -99.191% |
| 2026-04-27 | 6.2600 | 6.3400 | 6.2000 | 6.2200 | -1.426% | 62 | 4,575 | -99.196% |
| 2026-04-24 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -8.551% | 2 | 4,575 | -99.208% |
| 2026-04-23 | 6.5000 | 6.9000 | 6.4000 | 6.9000 | +9.005% | 1,035 | 4,575 | -99.275% |
| 2026-04-22 | 6.3600 | 6.3600 | 6.3300 | 6.3300 | -1.094% | 2 | 3,574 | -99.210% |
| 2026-04-20 | 6.7000 | 6.7000 | 6.4000 | 6.4000 | -5.882% | 2 | 3,574 | -99.219% |
| 2026-04-16 | 7.1900 | 7.2200 | 6.8000 | 6.8000 | -4.225% | 4 | 3,573 | -99.265% |
| 2026-04-15 | 7.0000 | 7.1000 | 6.9000 | 7.1000 | -11.801% | 528 | 3,573 | -99.296% |
| 2026-04-13 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -4.167% | 1 | 3,045 | -99.379% |
| 2026-04-10 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | +5.000% | 214 | 3,044 | -99.405% |
| 2026-04-09 | 8.0000 | 8.1000 | 8.0000 | 8.0000 | -10.112% | 439 | 2,830 | -99.375% |
| 2026-04-08 | 8.8000 | 8.9000 | 8.5000 | 8.9000 | -21.239% | 819 | 2,391 | -99.438% |
| 2026-04-07 | 11.0300 | 11.3000 | 10.8000 | 11.3000 | +10.244% | 363 | 1,590 | -99.558% |
| 2026-04-06 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -4.384% | 1 | 1,233 | -99.512% |
| 2026-04-01 | 10.8000 | 10.8000 | 10.4000 | 10.7200 | -8.376% | 359 | 1,232 | -99.534% |
| 2026-03-31 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -19.863% | 1 | 881 | -99.573% |
| 2026-03-30 | 14.2000 | 14.6000 | 14.1000 | 14.6000 | -4.199% | 24 | 880 | -99.658% |
| 2026-03-27 | 14.5000 | 15.2600 | 14.3600 | 15.2400 | +14.586% | 144 | 858 | -99.672% |
| 2026-03-26 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +13.191% | 1 | 841 | -99.624% |
| 2026-03-25 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -7.553% | 1 | 841 | -99.574% |
| 2026-03-24 | 12.4300 | 12.7100 | 12.3900 | 12.7100 | +6.005% | 16 | 840 | -99.607% |
| 2026-03-23 | 11.9100 | 11.9900 | 11.9100 | 11.9900 | -3.772% | 2 | 832 | -99.583% |
| 2026-03-20 | 12.3900 | 12.4600 | 12.2900 | 12.4600 | +0.484% | 8 | 832 | -99.599% |
| 2026-03-19 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +6.164% | 1 | 830 | -99.597% |
| 2026-03-18 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +15.644% | 2 | 829 | -99.572% |
| 2026-03-17 | 10.3300 | 10.3300 | 10.1000 | 10.1000 | -6.654% | 4 | 829 | -99.505% |
| 2026-03-16 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -16.124% | 1 | 829 | -99.538% |
| 2026-03-13 | 13.1100 | 13.1100 | 12.9000 | 12.9000 | -7.791% | 172 | 828 | -99.612% |
| 2026-03-09 | 14.7600 | 14.7600 | 13.9900 | 13.9900 | +23.043% | 53 | 828 | -99.643% |
| 2026-03-05 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -11.172% | 3 | 853 | -99.560% |
| 2026-03-03 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +29.162% | 10 | 853 | -99.609% |
| 2026-02-26 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +5.090% | 3 | 866 | -99.495% |
| 2026-02-25 | 9.3800 | 9.4300 | 9.3800 | 9.4300 | -4.458% | 2 | 866 | -99.470% |
| 2026-02-24 | 9.8500 | 9.8700 | 9.8500 | 9.8700 | -0.101% | 12 | 866 | -99.493% |
| 2026-02-23 | 10.0500 | 10.0500 | 9.8800 | 9.8800 | -4.078% | 10 | 856 | -99.494% |
| 2026-02-19 | 10.4400 | 10.4900 | 10.3000 | 10.3000 | +5.209% | 7 | 846 | -99.515% |
| 2026-02-17 | 9.7500 | 9.7900 | 9.7500 | 9.7900 | 0.000% | 4 | 848 | -99.489% |
| 2026-02-13 | 9.7800 | 9.7900 | 9.7800 | 9.7900 | -3.642% | 4 | 844 | -99.489% |
| 2026-02-12 | 9.1000 | 10.1600 | 9.1000 | 10.1600 | +8.779% | 7 | 844 | -99.508% |
| 2026-02-11 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -1.268% | 4 | 839 | -99.465% |
| 2026-02-10 | 9.4800 | 9.4800 | 9.4600 | 9.4600 | +7.500% | 4 | 837 | -99.471% |
| 2026-02-09 | 8.9900 | 9.0700 | 8.8000 | 8.8000 | -9.185% | 36 | 837 | -99.432% |
| 2026-02-06 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -3.582% | 3 | 837 | -99.484% |
| 2026-02-05 | 10.0600 | 10.0600 | 10.0500 | 10.0500 | +3.608% | 4 | 837 | -99.502% |
| 2026-02-04 | 9.8500 | 9.8500 | 9.7000 | 9.7000 | +7.778% | 4 | 837 | -99.485% |
| 2026-01-30 | 9.1600 | 9.1600 | 9.0000 | 9.0000 | -9.729% | 2 | 842 | -99.444% |
| 2026-01-29 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +5.058% | 3 | 842 | -99.498% |
| 2026-01-28 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +1.715% | 1 | 839 | -99.473% |
| 2026-01-23 | 9.3900 | 9.3900 | 9.3300 | 9.3300 | +3.552% | 2 | 838 | -99.464% |
| 2026-01-22 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -0.442% | 3 | 838 | -99.445% |
| 2026-01-15 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -8.586% | 3 | 835 | -99.448% |
| 2026-01-14 | 9.9500 | 9.9500 | 9.8500 | 9.9000 | +8.791% | 76 | 832 | -99.495% |
| 2026-01-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +4.238% | 2 | 835 | -99.451% |
| 2026-01-12 | 8.7400 | 8.7400 | 8.7300 | 8.7300 | +1.394% | 20 | 835 | -99.427% |
| 2026-01-09 | 8.6200 | 8.6200 | 8.6100 | 8.6100 | -6.209% | 2 | 825 | -99.419% |
| 2026-01-08 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +3.146% | 3 | 825 | -99.455% |
| 2026-01-07 | 8.9200 | 8.9200 | 8.9000 | 8.9000 | +0.565% | 2 | 822 | -99.438% |
| 2026-01-06 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -5.246% | 1 | 821 | -99.435% |
| 2026-01-05 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -2.505% | 3 | 818 | -99.465% |
| 2025-12-30 | 9.6000 | 9.6000 | 9.5800 | 9.5800 | -3.815% | 2 | 818 | -99.478% |
| 2025-12-26 | 10.0300 | 10.0300 | 9.9600 | 9.9600 | 0.000% | 4 | 822 | -99.498% |
| 2025-12-24 | 9.9700 | 10.0400 | 9.9600 | 9.9600 | -1.872% | 4 | 817 | -99.498% |
| 2025-12-23 | 10.1600 | 10.1600 | 10.1500 | 10.1500 | +0.197% | 2 | 817 | -99.507% |
| 2025-12-22 | 10.0600 | 10.1300 | 10.0300 | 10.1300 | -12.218% | 7 | 816 | -99.506% |
| 2025-12-18 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -5.719% | 3 | 816 | -99.567% |
| 2025-12-16 | 12.1600 | 12.2400 | 12.1600 | 12.2400 | +5.155% | 2 | 813 | -99.592% |
| 2025-12-12 | 11.9200 | 11.9200 | 11.6400 | 11.6400 | -0.513% | 7 | 821 | -99.570% |
| 2025-12-11 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -3.545% | 17 | 817 | -99.573% |
| 2025-12-05 | 12.3900 | 12.5000 | 12.1300 | 12.1300 | -6.115% | 5 | 800 | -99.588% |
| 2025-12-03 | 13.0300 | 13.0700 | 12.9200 | 12.9200 | +0.780% | 190 | 797 | -99.613% |
| 2025-12-02 | 12.8200 | 12.8200 | 12.7800 | 12.8200 | -3.172% | 10 | 607 | -99.610% |
| 2025-12-01 | 12.8800 | 13.2400 | 12.8500 | 13.2400 | -1.926% | 8 | 599 | -99.622% |
| 2025-11-26 | 13.6000 | 13.6000 | 13.4200 | 13.5000 | -11.417% | 175 | 429 | -99.630% |
| 2025-11-24 | 15.2000 | 15.2400 | 15.2000 | 15.2400 | -14.141% | 6 | 429 | -99.672% |
| 2025-11-20 | 18.0000 | 18.0000 | 17.5800 | 17.7500 | +12.770% | 4 | 430 | -99.718% |
| 2025-11-18 | 15.7600 | 15.7600 | 15.7400 | 15.7400 | +12.751% | 4 | 430 | -99.682% |
| 2025-11-14 | 14.8800 | 14.8800 | 13.9600 | 13.9600 | +3.331% | 7 | 433 | -99.642% |
| 2025-11-12 | 13.3400 | 13.6000 | 13.3400 | 13.5100 | +0.074% | 183 | 429 | -99.630% |
| 2025-11-11 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.053% | 9 | 251 | -99.630% |
| 2025-11-10 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -10.212% | 5 | 251 | -99.618% |
| 2025-11-07 | 15.4800 | 15.4800 | 14.5900 | 14.5900 | +2.891% | 4 | 256 | -99.657% |
| 2025-11-06 | 14.6000 | 14.6000 | 14.1800 | 14.1800 | +8.576% | 23 | 255 | -99.647% |
| 2025-11-05 | 13.5000 | 13.5000 | 13.0200 | 13.0600 | -7.638% | 190 | 237 | -99.617% |
| 2025-11-04 | 13.9800 | 14.2900 | 13.9800 | 14.1400 | +4.508% | 12 | 48 | -99.646% |
| 2025-11-03 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | +0.745% | 18 | 20 | -99.630% |
| 2025-10-31 | 13.4000 | 13.4600 | 13.4000 | 13.4300 | +5.416% | 5 | 20 | -99.628% |
| 2025-10-27 | 12.7700 | 12.7700 | 12.7000 | 12.7400 | -7.480% | 20 | 16 | -99.608% |
| 2025-10-23 | 14.0700 | 14.0700 | 13.7700 | 13.7700 | -3.706% | 7 | 6 | -99.637% |
| 2025-10-21 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | 0.000% | 3 | 3 | -99.650% |