SPX261120P03200000
SPX Nov 20 2026 3200.00 Put
optionOPRA
EODOct 23, 2026
0.15USD0.000%(0.00)695Vol7,278OI
SPX261120P03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 695 | 7,105 | 0.000% |
| 2026-10-22 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | +200.000% | 527 | 7,132 | 0.000% |
| 2026-10-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -66.667% | 6,145 | 989 | +200.000% |
| 2026-10-20 | 0.1900 | 0.1900 | 0.1200 | 0.1500 | -40.000% | 172 | 1,006 | 0.000% |
| 2026-10-19 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -43.182% | 3 | 1,007 | -40.000% |
| 2026-10-16 | 0.1500 | 0.6100 | 0.1500 | 0.4400 | +76.000% | 472 | 1,007 | -65.909% |
| 2026-10-14 | 0.1500 | 0.2500 | 0.1500 | 0.2500 | +66.667% | 6 | 1,007 | -40.000% |
| 2026-10-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 2 | 1,007 | 0.000% |
| 2026-10-06 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -32.000% | 2 | 1,007 | -11.765% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -28.571% | 1 | 937 | -40.000% |
| 2026-09-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 150 | 937 | -57.143% |
| 2026-09-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 3 | 934 | -57.143% |
| 2026-09-17 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -31.579% | 4 | 938 | -61.538% |
| 2026-09-15 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -10.938% | 6 | 932 | -73.684% |
| 2026-09-14 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -8.571% | 6 | 926 | -76.563% |
| 2026-09-10 | 0.7400 | 0.7500 | 0.7000 | 0.7000 | +7.692% | 8 | 920 | -78.571% |
| 2026-09-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 6 | 932 | -76.923% |
| 2026-09-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 6 | 926 | -75.000% |
| 2026-09-04 | 0.6700 | 0.6700 | 0.5800 | 0.5800 | -28.395% | 37 | 949 | -74.138% |
| 2026-09-02 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -29.565% | 6 | 943 | -81.481% |
| 2026-08-25 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 1 | 942 | -86.957% |
| 2026-08-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -8.088% | 300 | 942 | -88.000% |
| 2026-08-13 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -13.376% | 2 | 938 | -88.971% |
| 2026-08-11 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | -4.848% | 11 | 946 | -90.446% |
| 2026-08-10 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -10.811% | 12 | 946 | -90.909% |
| 2026-08-06 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +2.778% | 1 | 945 | -91.892% |
| 2026-08-05 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | -14.286% | 8 | 939 | -91.667% |
| 2026-08-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -6.667% | 3 | 941 | -92.857% |
| 2026-08-03 | 2.1500 | 2.2500 | 2.1000 | 2.2500 | -6.250% | 17 | 941 | -93.333% |
| 2026-07-31 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | -14.286% | 12 | 932 | -93.750% |
| 2026-07-30 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -3.448% | 3 | 935 | -94.643% |
| 2026-07-29 | 3.3000 | 3.3000 | 2.8400 | 2.9000 | 0.000% | 4 | 935 | -94.828% |
| 2026-07-28 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 2 | 937 | -94.828% |
| 2026-07-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -22.481% | 452 | 532 | -95.000% |
| 2026-07-23 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +22.468% | 8 | 524 | -96.124% |
| 2026-07-20 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -12.465% | 4 | 526 | -95.253% |
| 2026-07-17 | 3.8200 | 3.8200 | 3.6100 | 3.6100 | +20.333% | 10 | 522 | -95.845% |
| 2026-07-16 | 3.0600 | 3.0600 | 2.9400 | 3.0000 | -10.979% | 18 | 530 | -95.000% |
| 2026-07-13 | 3.1300 | 3.3700 | 3.1300 | 3.3700 | +8.710% | 4 | 528 | -95.549% |
| 2026-07-10 | 3.2200 | 4.0900 | 3.1000 | 3.1000 | -3.125% | 28 | 517 | -95.161% |
| 2026-07-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -16.230% | 2 | 517 | -95.313% |
| 2026-07-08 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +15.758% | 4 | 513 | -96.073% |
| 2026-07-07 | 3.6000 | 3.6000 | 3.3000 | 3.3000 | -8.078% | 3 | 514 | -95.455% |
| 2026-07-06 | 3.7000 | 3.7000 | 3.5900 | 3.5900 | -4.011% | 2 | 511 | -95.822% |
| 2026-07-02 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -4.592% | 1 | 511 | -95.989% |
| 2026-07-01 | 3.8000 | 3.9200 | 3.8000 | 3.9200 | -8.837% | 5 | 513 | -96.173% |
| 2026-06-29 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | -12.602% | 4 | 511 | -96.512% |
| 2026-06-26 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +2.500% | 198 | 338 | -96.951% |
| 2026-06-25 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -13.043% | 103 | 315 | -96.875% |
| 2026-06-23 | 5.3000 | 5.5200 | 5.3000 | 5.5200 | +10.621% | 5 | 313 | -97.283% |
| 2026-06-18 | 4.9000 | 5.0200 | 4.8700 | 4.9900 | -2.918% | 10 | 310 | -96.994% |
| 2026-06-17 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +9.130% | 4 | 306 | -97.082% |
| 2026-06-15 | 4.7300 | 4.7300 | 4.7100 | 4.7100 | -35.831% | 4 | 322 | -96.815% |
| 2026-06-10 | 7.0000 | 7.3400 | 7.0000 | 7.3400 | +23.777% | 9 | 319 | -97.956% |
| 2026-06-08 | 6.1000 | 6.1000 | 5.9300 | 5.9300 | +7.818% | 6 | 319 | -97.470% |
| 2026-06-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.289% | 20 | 319 | -97.273% |
| 2026-06-04 | 5.5800 | 5.6100 | 5.4200 | 5.4300 | -8.586% | 22 | 323 | -97.238% |
| 2026-06-03 | 5.8800 | 5.9400 | 5.8700 | 5.9400 | +1.193% | 14 | 329 | -97.475% |
| 2026-06-01 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +3.527% | 4 | 333 | -97.445% |
| 2026-05-29 | 5.6900 | 5.6900 | 5.6700 | 5.6700 | -6.897% | 6 | 339 | -97.354% |
| 2026-05-28 | 6.1000 | 6.1000 | 6.0900 | 6.0900 | -6.308% | 6 | 343 | -97.537% |
| 2026-05-26 | 6.7500 | 6.7500 | 6.5000 | 6.5000 | -8.062% | 23 | 342 | -97.692% |
| 2026-05-22 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -10.393% | 2 | 342 | -97.878% |
| 2026-05-21 | 7.9100 | 7.9700 | 7.8900 | 7.8900 | -2.351% | 4 | 342 | -98.099% |
| 2026-05-20 | 8.1100 | 8.1100 | 8.0800 | 8.0800 | -9.213% | 2 | 342 | -98.144% |
| 2026-05-12 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.215% | 8 | 350 | -98.315% |
| 2026-05-11 | 8.5300 | 8.5400 | 8.5200 | 8.5400 | -9.052% | 12 | 355 | -98.244% |
| 2026-05-05 | 9.4000 | 9.4000 | 9.3900 | 9.3900 | -3.196% | 4 | 357 | -98.403% |
| 2026-05-04 | 9.1800 | 9.7000 | 9.1800 | 9.7000 | +2.429% | 28 | 339 | -98.454% |
| 2026-05-01 | 9.2700 | 9.4700 | 9.2700 | 9.4700 | -1.354% | 12 | 341 | -98.416% |
| 2026-04-30 | 9.8000 | 9.8000 | 9.6000 | 9.6000 | -10.028% | 2 | 341 | -98.438% |
| 2026-04-28 | 10.6600 | 10.6900 | 10.6400 | 10.6700 | +1.910% | 12 | 342 | -98.594% |
| 2026-04-27 | 10.6600 | 10.7500 | 10.4100 | 10.4700 | -3.945% | 514 | 338 | -98.567% |
| 2026-04-23 | 11.0000 | 11.0000 | 10.9000 | 10.9000 | -5.052% | 2 | 96 | -98.624% |
| 2026-04-21 | 11.5100 | 11.5100 | 11.4800 | 11.4800 | +2.683% | 4 | 96 | -98.693% |
| 2026-04-17 | 11.2300 | 11.2300 | 10.9200 | 11.1800 | -6.756% | 22 | 96 | -98.658% |
| 2026-04-16 | 12.1500 | 12.1500 | 11.9900 | 11.9900 | +1.610% | 4 | 106 | -98.749% |
| 2026-04-15 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -1.749% | 2 | 106 | -98.729% |
| 2026-04-14 | 11.9900 | 12.0100 | 11.9900 | 12.0100 | -11.300% | 4 | 106 | -98.751% |
| 2026-04-13 | 13.5100 | 13.5400 | 13.5100 | 13.5400 | -2.450% | 4 | 106 | -98.892% |
| 2026-04-10 | 13.9000 | 13.9000 | 13.8800 | 13.8800 | +2.739% | 3 | 107 | -98.919% |
| 2026-04-09 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -6.376% | 2 | 104 | -98.890% |
| 2026-04-08 | 14.5600 | 14.7400 | 14.4000 | 14.4300 | -21.018% | 160 | 102 | -98.960% |
| 2026-04-07 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | +1.500% | 1 | 134 | -99.179% |
| 2026-04-02 | 18.8700 | 18.8700 | 18.0000 | 18.0000 | -2.121% | 12 | 130 | -99.167% |
| 2026-04-01 | 19.0200 | 19.1200 | 18.3900 | 18.3900 | -16.599% | 5 | 130 | -99.184% |
| 2026-03-31 | 22.2300 | 22.2300 | 22.0500 | 22.0500 | -13.189% | 2 | 126 | -99.320% |
| 2026-03-30 | 23.6400 | 25.4000 | 23.1800 | 25.4000 | +12.092% | 8 | 126 | -99.409% |
| 2026-03-26 | 22.1100 | 22.6600 | 22.1100 | 22.6600 | +12.345% | 19 | 124 | -99.338% |
| 2026-03-25 | 20.0600 | 20.2200 | 20.0600 | 20.1700 | -7.179% | 8 | 123 | -99.256% |
| 2026-03-24 | 21.4000 | 21.8400 | 21.1500 | 21.7300 | +6.155% | 61 | 119 | -99.310% |
| 2026-03-23 | 20.5200 | 20.6600 | 20.4700 | 20.4700 | -5.494% | 20 | 102 | -99.267% |
| 2026-03-20 | 20.6900 | 21.6600 | 20.6900 | 21.6600 | -2.080% | 10 | 98 | -99.307% |
| 2026-03-19 | 22.1500 | 22.1500 | 22.1200 | 22.1200 | +6.397% | 2 | 94 | -99.322% |
| 2026-03-18 | 19.3000 | 20.8400 | 19.3000 | 20.7900 | +14.798% | 23 | 93 | -99.278% |
| 2026-03-17 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -5.529% | 2 | 87 | -99.172% |
| 2026-03-16 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | -11.455% | 2 | 87 | -99.218% |
| 2026-03-12 | 21.5700 | 21.6500 | 21.5700 | 21.6500 | +2.607% | 4 | 87 | -99.307% |
| 2026-03-11 | 21.3100 | 21.3100 | 21.0000 | 21.1000 | -2.088% | 8 | 86 | -99.289% |
| 2026-03-06 | 21.4200 | 21.5600 | 21.2600 | 21.5500 | +15.674% | 8 | 92 | -99.304% |
| 2026-03-05 | 18.8500 | 18.8500 | 18.5700 | 18.6300 | +1.415% | 32 | 94 | -99.195% |
| 2026-03-02 | 18.3200 | 18.3700 | 18.3200 | 18.3700 | +3.785% | 64 | 98 | -99.183% |
| 2026-02-23 | 17.6000 | 17.8000 | 17.6000 | 17.7000 | +3.509% | 35 | 66 | -99.153% |
| 2026-02-17 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -6.659% | 7 | 40 | -99.123% |
| 2026-02-13 | 18.4200 | 18.4200 | 18.3200 | 18.3200 | +13.086% | 4 | 42 | -99.181% |
| 2026-02-12 | 16.1000 | 16.2000 | 16.1000 | 16.2000 | +3.316% | 2 | 42 | -99.074% |
| 2026-02-09 | 15.8400 | 15.8400 | 15.6600 | 15.6800 | -9.469% | 8 | 42 | -99.043% |
| 2026-01-29 | 17.2900 | 17.3200 | 17.2900 | 17.3200 | +4.463% | 4 | 42 | -99.134% |
| 2026-01-28 | 16.5700 | 16.5800 | 16.5700 | 16.5800 | +9.947% | 4 | 42 | -99.095% |
| 2026-01-12 | 15.3300 | 15.3300 | 15.0800 | 15.0800 | -0.199% | 6 | 90 | -99.005% |
| 2026-01-09 | 15.1000 | 15.1100 | 15.0800 | 15.1100 | -3.635% | 6 | 93 | -99.007% |
| 2026-01-07 | 15.6900 | 15.6900 | 15.6000 | 15.6800 | -0.697% | 102 | 94 | -99.043% |
| 2026-01-06 | 15.7900 | 15.7900 | 15.7500 | 15.7900 | -2.531% | 5 | 67 | -99.050% |
| 2026-01-05 | 15.9600 | 16.2000 | 15.9600 | 16.2000 | -5.097% | 15 | 74 | -99.074% |
| 2026-01-02 | 16.9900 | 17.0700 | 16.9900 | 17.0700 | +1.789% | 2 | 74 | -99.121% |
| 2025-12-31 | 16.6200 | 16.8400 | 16.6200 | 16.7700 | +3.137% | 6 | 75 | -99.106% |
| 2025-12-30 | 16.3000 | 16.3000 | 16.2300 | 16.2600 | -3.957% | 11 | 75 | -99.077% |
| 2025-12-26 | 17.0200 | 17.1000 | 16.9300 | 16.9300 | -1.570% | 14 | 77 | -99.114% |
| 2025-12-23 | 17.1600 | 17.2000 | 17.1600 | 17.2000 | +0.880% | 7 | 78 | -99.128% |
| 2025-12-22 | 17.0900 | 17.0900 | 17.0500 | 17.0500 | -16.951% | 3 | 78 | -99.120% |
| 2025-12-17 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | -3.524% | 2 | 78 | -99.269% |
| 2025-12-01 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | -14.090% | 2 | 77 | -99.295% |
| 2025-11-20 | 24.7700 | 24.7700 | 24.7700 | 24.7700 | -8.361% | 1 | 76 | -99.394% |
| 2025-11-19 | 27.0300 | 27.0300 | 27.0300 | 27.0300 | +7.092% | 3 | 75 | -99.445% |
| 2025-11-17 | 25.1000 | 25.2500 | 25.1000 | 25.2400 | +6.498% | 80 | 75 | -99.406% |
| 2025-11-14 | 23.7000 | 23.8000 | 23.7000 | 23.7000 | -0.837% | 9 | 41 | -99.367% |
| 2025-11-13 | 22.6300 | 23.9000 | 22.6300 | 23.9000 | +6.506% | 12 | 41 | -99.372% |
| 2025-11-11 | 22.4000 | 22.4400 | 22.3900 | 22.4400 | +0.628% | 7 | 29 | -99.332% |
| 2025-11-10 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -8.980% | 20 | 29 | -99.327% |
| 2025-11-06 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +11.061% | 7 | 40 | -99.388% |
| 2025-11-05 | 22.8000 | 22.8000 | 21.7600 | 22.0600 | -7.853% | 21 | 33 | -99.320% |
| 2025-11-04 | 24.1200 | 24.1300 | 23.9400 | 23.9400 | +6.780% | 9 | 16 | -99.373% |
| 2025-11-03 | 22.4800 | 22.4800 | 22.3400 | 22.4200 | +0.224% | 4 | 13 | -99.331% |
| 2025-10-31 | 22.2900 | 22.3700 | 22.2900 | 22.3700 | +7.703% | 2 | 13 | -99.329% |
| 2025-10-28 | 20.7000 | 20.7700 | 20.7000 | 20.7700 | -15.569% | 10 | 12 | -99.278% |
| 2025-10-22 | 25.1000 | 25.1000 | 24.6000 | 24.6000 | 0.000% | 4 | 2 | -99.390% |