SPX261120P02800000
SPX Nov 20 2026 2800.00 Put
optionOPRA
EODOct 23, 2026
0.09USD-10.000%(-0.01)205Vol10,959OI
SPX261120P02800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0500 | 0.0900 | 0.0500 | 0.0900 | -10.000% | 205 | 10,959 | 0.000% |
| 2026-10-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 1,000 | 10,730 | -10.000% |
| 2026-10-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -54.545% | 55 | 10,675 | +80.000% |
| 2026-10-20 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 116 | 10,791 | -18.182% |
| 2026-10-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 2 | 10,791 | -40.000% |
| 2026-09-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 11,001 | -55.000% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 2 | 10,999 | -55.000% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 2 | 10,999 | -55.000% |
| 2026-09-18 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | -9.091% | 55 | 11,044 | -70.000% |
| 2026-09-15 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | -10.811% | 181 | 11,014 | -72.727% |
| 2026-09-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 20 | 10,994 | -75.676% |
| 2026-09-10 | 0.4600 | 0.5000 | 0.4500 | 0.4500 | +7.143% | 31 | 10,965 | -80.000% |
| 2026-09-09 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | +10.526% | 21 | 10,944 | -78.571% |
| 2026-09-08 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +8.571% | 20 | 10,924 | -76.316% |
| 2026-09-04 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | -22.222% | 22 | 10,908 | -74.286% |
| 2026-09-03 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | -4.255% | 2 | 10,908 | -80.000% |
| 2026-09-02 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -21.667% | 58 | 10,874 | -80.851% |
| 2026-09-01 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +20.000% | 940 | 10,734 | -85.000% |
| 2026-08-31 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -5.660% | 21 | 10,732 | -82.000% |
| 2026-08-28 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | +6.000% | 57 | 10,678 | -83.019% |
| 2026-08-27 | 0.5900 | 0.5900 | 0.5000 | 0.5000 | -9.091% | 18 | 10,678 | -82.000% |
| 2026-08-26 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 2 | 10,678 | -83.636% |
| 2026-08-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 2 | 10,678 | -85.000% |
| 2026-08-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 1 | 10,678 | -87.143% |
| 2026-08-21 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | +6.667% | 408 | 10,670 | -88.750% |
| 2026-08-19 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | -16.667% | 345 | 10,328 | -88.000% |
| 2026-08-18 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +4.651% | 56 | 10,272 | -90.000% |
| 2026-08-17 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | -9.474% | 24 | 10,241 | -89.535% |
| 2026-08-13 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | +5.556% | 21 | 10,221 | -90.526% |
| 2026-08-12 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -18.182% | 753 | 10,325 | -90.000% |
| 2026-08-11 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 1 | 10,324 | -91.818% |
| 2026-08-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 2 | 10,326 | -91.429% |
| 2026-08-07 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -13.043% | 301 | 10,325 | -91.000% |
| 2026-08-06 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | -8.730% | 38 | 10,291 | -92.174% |
| 2026-08-05 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | -3.077% | 42 | 10,257 | -92.857% |
| 2026-08-04 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | -7.143% | 2 | 10,259 | -93.077% |
| 2026-08-03 | 1.4100 | 1.4500 | 1.4000 | 1.4000 | -33.014% | 61 | 10,206 | -93.571% |
| 2026-07-29 | 2.1500 | 2.1500 | 2.0900 | 2.0900 | +4.500% | 600 | 10,426 | -95.694% |
| 2026-07-28 | 2.1000 | 2.1000 | 1.8900 | 2.0000 | -6.542% | 14 | 10,423 | -95.500% |
| 2026-07-27 | 2.3000 | 2.3000 | 2.1400 | 2.1400 | -11.203% | 1,018 | 10,210 | -95.794% |
| 2026-07-24 | 2.1700 | 2.4100 | 2.1500 | 2.4100 | -5.490% | 14 | 10,210 | -96.266% |
| 2026-07-23 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | +23.786% | 514 | 10,044 | -96.471% |
| 2026-07-22 | 1.9700 | 2.0600 | 1.9700 | 2.0600 | -16.935% | 200 | 10,044 | -95.631% |
| 2026-07-17 | 2.3900 | 2.4800 | 2.3500 | 2.4800 | +11.211% | 230 | 10,114 | -96.371% |
| 2026-07-16 | 2.1900 | 2.2300 | 2.1900 | 2.2300 | +13.776% | 90 | 10,024 | -95.964% |
| 2026-07-15 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -4.390% | 6 | 10,024 | -95.408% |
| 2026-07-14 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +2.500% | 1 | 10,024 | -95.610% |
| 2026-07-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -19.028% | 3 | 10,012 | -95.500% |
| 2026-07-08 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +3.347% | 72 | 9,940 | -96.356% |
| 2026-07-07 | 2.2500 | 2.3900 | 2.2500 | 2.3900 | +3.913% | 29 | 9,957 | -96.234% |
| 2026-07-06 | 2.4500 | 2.4500 | 2.3000 | 2.3000 | -9.804% | 1,600 | 8,361 | -96.087% |
| 2026-07-02 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -3.774% | 1 | 8,359 | -96.471% |
| 2026-07-01 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | -1.852% | 102 | 8,259 | -96.604% |
| 2026-06-30 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | -5.263% | 1,693 | 6,629 | -96.667% |
| 2026-06-29 | 2.9500 | 2.9500 | 2.8500 | 2.8500 | -12.844% | 3,400 | 3,586 | -96.842% |
| 2026-06-26 | 3.2300 | 3.2700 | 3.2000 | 3.2700 | -0.909% | 311 | 3,454 | -97.248% |
| 2026-06-25 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | -10.082% | 9 | 3,450 | -97.273% |
| 2026-06-23 | 3.7300 | 3.7300 | 3.6700 | 3.6700 | +22.333% | 8 | 3,446 | -97.548% |
| 2026-06-22 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -8.537% | 414 | 3,032 | -97.000% |
| 2026-06-18 | 3.4000 | 3.4000 | 3.2800 | 3.2800 | -14.360% | 84 | 2,952 | -97.256% |
| 2026-06-17 | 3.4100 | 3.8300 | 3.4100 | 3.8300 | +23.548% | 102 | 2,950 | -97.650% |
| 2026-06-16 | 3.1200 | 3.2000 | 3.1000 | 3.1000 | -3.125% | 402 | 2,587 | -97.097% |
| 2026-06-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -20.000% | 934 | 1,739 | -97.188% |
| 2026-06-12 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | -18.367% | 4 | 1,737 | -97.750% |
| 2026-06-11 | 4.9400 | 4.9600 | 4.9000 | 4.9000 | +5.376% | 8 | 1,733 | -98.163% |
| 2026-06-09 | 4.6700 | 4.6700 | 4.6500 | 4.6500 | +13.415% | 4 | 1,731 | -98.065% |
| 2026-06-05 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.235% | 8 | 1,723 | -97.805% |
| 2026-06-03 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.644% | 6 | 1,723 | -97.778% |
| 2026-06-02 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | +1.463% | 2 | 1,724 | -97.837% |
| 2026-06-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.284% | 4 | 1,724 | -97.805% |
| 2026-05-27 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -8.600% | 4 | 1,724 | -98.031% |
| 2026-05-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 1,724 | -98.200% |
| 2026-05-21 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -8.088% | 167 | 1,726 | -98.200% |
| 2026-05-20 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -6.690% | 9 | 1,735 | -98.346% |
| 2026-05-18 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -1.186% | 6 | 1,732 | -98.456% |
| 2026-05-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -9.231% | 2 | 1,731 | -98.475% |
| 2026-05-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +6.209% | 5 | 1,726 | -98.615% |
| 2026-05-11 | 6.2000 | 6.2000 | 6.1200 | 6.1200 | +2.513% | 5 | 1,727 | -98.529% |
| 2026-05-08 | 5.9300 | 5.9700 | 5.9300 | 5.9700 | -1.322% | 4 | 1,727 | -98.492% |
| 2026-05-07 | 6.0900 | 6.0900 | 6.0500 | 6.0500 | -0.820% | 4 | 1,729 | -98.512% |
| 2026-05-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -11.977% | 1 | 1,728 | -98.525% |
| 2026-05-04 | 7.0300 | 7.0500 | 6.9000 | 6.9300 | +2.515% | 10 | 1,729 | -98.701% |
| 2026-05-01 | 6.5700 | 6.7700 | 6.5700 | 6.7600 | -8.277% | 10 | 1,734 | -98.669% |
| 2026-04-29 | 7.1700 | 7.4300 | 7.1600 | 7.3700 | +1.515% | 12 | 1,734 | -98.779% |
| 2026-04-28 | 7.4900 | 7.4900 | 7.2600 | 7.2600 | -3.200% | 5 | 1,730 | -98.760% |
| 2026-04-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.599% | 15 | 1,727 | -98.800% |
| 2026-04-22 | 7.7100 | 7.8400 | 7.6800 | 7.7800 | -22.200% | 6 | 1,742 | -98.843% |
| 2026-04-10 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | +3.093% | 54 | 1,740 | -99.100% |
| 2026-04-09 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -8.491% | 2 | 1,696 | -99.072% |
| 2026-04-08 | 10.6400 | 10.7800 | 7.9000 | 10.6000 | -18.712% | 121 | 1,697 | -99.151% |
| 2026-04-07 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | +5.161% | 2 | 1,704 | -99.310% |
| 2026-04-06 | 12.4300 | 12.6300 | 12.4000 | 12.4000 | -4.615% | 236 | 1,704 | -99.274% |
| 2026-04-02 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +1.167% | 2 | 1,733 | -99.308% |
| 2026-04-01 | 12.7300 | 13.2200 | 12.7300 | 12.8500 | -27.401% | 10 | 1,733 | -99.300% |
| 2026-03-30 | 16.7200 | 17.8800 | 16.6700 | 17.7000 | -1.503% | 241 | 1,735 | -99.492% |
| 2026-03-27 | 17.1000 | 17.9900 | 17.1000 | 17.9700 | +20.442% | 145 | 1,834 | -99.499% |
| 2026-03-24 | 15.3000 | 15.4900 | 14.9200 | 14.9200 | +6.117% | 105 | 1,838 | -99.397% |
| 2026-03-23 | 13.6300 | 14.3000 | 13.6300 | 14.0600 | -0.916% | 10 | 1,884 | -99.360% |
| 2026-03-19 | 16.5400 | 16.5700 | 14.1900 | 14.1900 | +1.720% | 196 | 1,884 | -99.366% |
| 2026-03-18 | 14.0000 | 14.0000 | 13.9500 | 13.9500 | -10.520% | 2 | 1,982 | -99.355% |
| 2026-03-13 | 15.5800 | 15.6200 | 15.5800 | 15.5900 | +2.566% | 84 | 1,983 | -99.423% |
| 2026-03-10 | 14.4000 | 15.2000 | 13.1000 | 15.2000 | -14.027% | 455 | 2,025 | -99.408% |
| 2026-03-09 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | +27.746% | 17 | 1,675 | -99.491% |
| 2026-03-05 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | +7.287% | 1 | 1,675 | -99.350% |
| 2026-03-03 | 15.8300 | 15.9000 | 12.9000 | 12.9000 | +6.700% | 109 | 1,674 | -99.302% |
| 2026-02-26 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | +0.750% | 1 | 1,725 | -99.256% |
| 2026-02-24 | 12.0000 | 12.0000 | 11.9700 | 12.0000 | -2.439% | 13 | 1,724 | -99.250% |
| 2026-02-23 | 12.3800 | 12.3800 | 12.0200 | 12.3000 | -0.886% | 13 | 1,721 | -99.268% |
| 2026-02-19 | 12.5100 | 12.5100 | 12.4100 | 12.4100 | +0.894% | 2 | 1,722 | -99.275% |
| 2026-02-13 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -0.243% | 31 | 1,754 | -99.268% |
| 2026-02-12 | 12.2000 | 12.3300 | 12.2000 | 12.3300 | +12.912% | 2 | 1,754 | -99.270% |
| 2026-02-09 | 11.2700 | 11.2800 | 10.8900 | 10.9200 | -5.862% | 106 | 1,754 | -99.176% |
| 2026-02-06 | 12.0000 | 12.0000 | 11.5900 | 11.6000 | -5.383% | 10 | 1,732 | -99.224% |
| 2026-02-05 | 12.2800 | 12.2800 | 12.2600 | 12.2600 | +5.236% | 12 | 1,731 | -99.266% |
| 2026-02-04 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +5.909% | 6 | 1,733 | -99.227% |
| 2026-02-02 | 11.0300 | 11.1000 | 10.7000 | 11.0000 | -9.390% | 456 | 1,733 | -99.182% |
| 2026-01-29 | 12.5000 | 12.5000 | 12.1400 | 12.1400 | +5.108% | 2 | 1,452 | -99.259% |
| 2026-01-28 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +4.148% | 1 | 1,452 | -99.221% |
| 2026-01-27 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +0.544% | 4 | 1,451 | -99.188% |
| 2026-01-26 | 10.7200 | 11.0300 | 10.7000 | 11.0300 | +0.455% | 3 | 1,455 | -99.184% |
| 2026-01-22 | 11.0500 | 11.0500 | 10.9800 | 10.9800 | -12.649% | 193 | 1,454 | -99.180% |
| 2026-01-20 | 12.6100 | 12.6100 | 12.5700 | 12.5700 | +13.962% | 2 | 1,389 | -99.284% |
| 2026-01-16 | 11.0300 | 11.0400 | 10.9800 | 11.0300 | +0.731% | 13 | 1,395 | -99.184% |
| 2026-01-15 | 11.0500 | 11.0500 | 10.9500 | 10.9500 | -10.246% | 6 | 1,395 | -99.178% |
| 2026-01-14 | 12.0100 | 12.2000 | 11.9700 | 12.2000 | +13.068% | 17 | 1,399 | -99.262% |
| 2026-01-13 | 10.9400 | 10.9400 | 10.7800 | 10.7900 | +2.275% | 12 | 1,390 | -99.166% |
| 2026-01-12 | 10.5800 | 10.6300 | 10.5500 | 10.5500 | +0.860% | 52 | 1,392 | -99.147% |
| 2026-01-09 | 10.7300 | 10.7300 | 10.4600 | 10.4600 | -5.935% | 8 | 1,366 | -99.140% |
| 2026-01-08 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +2.018% | 1 | 1,362 | -99.191% |
| 2026-01-07 | 11.0200 | 11.0200 | 10.9000 | 10.9000 | +0.926% | 2 | 1,362 | -99.174% |
| 2026-01-06 | 11.1000 | 11.1000 | 10.8000 | 10.8000 | -4.085% | 7 | 1,361 | -99.167% |
| 2026-01-05 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -7.249% | 1 | 1,255 | -99.201% |
| 2025-12-31 | 11.8700 | 12.1600 | 11.6600 | 12.1400 | +5.474% | 212 | 1,255 | -99.259% |
| 2025-12-30 | 11.6200 | 11.6700 | 11.5100 | 11.5100 | -3.196% | 208 | 1,255 | -99.218% |
| 2025-12-26 | 12.0000 | 12.1900 | 11.8900 | 11.8900 | -1.817% | 6 | 1,156 | -99.243% |
| 2025-12-22 | 12.1600 | 12.1600 | 12.1100 | 12.1100 | -12.373% | 5 | 1,152 | -99.257% |
| 2025-12-18 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -2.539% | 1 | 1,149 | -99.349% |
| 2025-12-15 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | +0.425% | 1 | 1,150 | -99.365% |
| 2025-12-12 | 14.2300 | 14.2300 | 14.1200 | 14.1200 | +2.393% | 2 | 1,149 | -99.363% |
| 2025-12-11 | 13.8200 | 13.8200 | 13.7900 | 13.7900 | -7.697% | 2 | 1,149 | -99.347% |
| 2025-12-09 | 14.8200 | 14.9400 | 14.8200 | 14.9400 | -0.466% | 2 | 1,148 | -99.398% |
| 2025-12-08 | 14.5000 | 15.0100 | 14.5000 | 15.0100 | +3.517% | 3 | 1,147 | -99.400% |
| 2025-12-05 | 14.5500 | 14.7000 | 14.5000 | 14.5000 | -5.291% | 412 | 1,145 | -99.379% |
| 2025-12-04 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | +0.196% | 1 | 956 | -99.412% |
| 2025-12-03 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -0.521% | 1 | 956 | -99.411% |
| 2025-12-02 | 15.4400 | 15.4500 | 15.3600 | 15.3600 | -0.967% | 8 | 956 | -99.414% |
| 2025-12-01 | 15.7800 | 15.7800 | 15.5100 | 15.5100 | -14.967% | 2 | 956 | -99.420% |
| 2025-11-24 | 18.1900 | 18.2400 | 18.1900 | 18.2400 | -16.330% | 24 | 956 | -99.507% |
| 2025-11-20 | 21.5000 | 21.8000 | 21.5000 | 21.8000 | +12.140% | 4 | 956 | -99.587% |
| 2025-11-19 | 19.3500 | 19.4400 | 19.3500 | 19.4400 | +15.577% | 4 | 952 | -99.537% |
| 2025-11-14 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | +3.699% | 1 | 948 | -99.465% |
| 2025-11-12 | 16.0900 | 16.2200 | 16.0900 | 16.2200 | -4.700% | 2 | 947 | -99.445% |
| 2025-11-06 | 17.4000 | 17.4000 | 17.0200 | 17.0200 | +0.354% | 5 | 946 | -99.471% |
| 2025-11-04 | 16.9900 | 16.9900 | 16.9600 | 16.9600 | +5.342% | 4 | 945 | -99.469% |
| 2025-10-31 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +5.023% | 1 | 941 | -99.441% |
| 2025-10-28 | 15.3600 | 15.3600 | 15.3300 | 15.3300 | +1.456% | 2 | 940 | -99.413% |
| 2025-10-27 | 15.2200 | 15.2200 | 15.1000 | 15.1100 | -27.356% | 14 | 940 | -99.404% |
| 2025-10-17 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | 0.000% | 3 | 940 | -99.567% |