SPX261120P03400000
SPX Nov 20 2026 3400.00 Put
optionOPRA
EODOct 28, 2026
0.10USD-50.000%(-0.10)1Vol6,192OI
SPX261120P03400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -50.000% | 1 | 6,192 | 0.000% |
| 2026-10-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 6,192 | -50.000% |
| 2026-10-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +100.000% | 1 | 6,191 | -50.000% |
| 2026-10-21 | 0.0500 | 0.1800 | 0.0500 | 0.1000 | -44.444% | 3,765 | 2,779 | 0.000% |
| 2026-10-20 | 0.2300 | 0.2300 | 0.1200 | 0.1800 | -40.000% | 53 | 2,775 | -44.444% |
| 2026-10-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -40.000% | 1 | 2,775 | -66.667% |
| 2026-10-16 | 0.2200 | 0.8000 | 0.2200 | 0.5000 | +127.273% | 222 | 2,795 | -80.000% |
| 2026-10-15 | 0.3000 | 0.3200 | 0.2200 | 0.2200 | -26.667% | 3 | 2,795 | -54.545% |
| 2026-10-14 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | +50.000% | 7 | 2,794 | -66.667% |
| 2026-10-13 | 0.1700 | 0.2300 | 0.1500 | 0.2000 | 0.000% | 80 | 2,848 | -50.000% |
| 2026-10-12 | 0.2200 | 0.2500 | 0.2000 | 0.2000 | +17.647% | 64 | 2,856 | -50.000% |
| 2026-10-09 | 0.2000 | 0.2500 | 0.1700 | 0.1700 | -32.000% | 190 | 2,862 | -41.176% |
| 2026-10-08 | 0.2200 | 0.2800 | 0.2200 | 0.2500 | 0.000% | 19 | 2,868 | -60.000% |
| 2026-10-07 | 0.2500 | 0.2500 | 0.2000 | 0.2500 | 0.000% | 94 | 2,870 | -60.000% |
| 2026-10-06 | 0.2200 | 0.2800 | 0.2000 | 0.2500 | -7.407% | 303 | 2,929 | -60.000% |
| 2026-10-05 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | -15.625% | 5 | 2,928 | -62.963% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 3 | 2,929 | -68.750% |
| 2026-10-01 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 97 | 2,891 | -72.973% |
| 2026-09-30 | 0.3200 | 0.3800 | 0.3000 | 0.3500 | -5.405% | 13 | 2,897 | -71.429% |
| 2026-09-29 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | +2.778% | 3 | 2,897 | -72.973% |
| 2026-09-28 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | +2.857% | 2 | 2,897 | -72.222% |
| 2026-09-25 | 0.3500 | 0.4000 | 0.3200 | 0.3500 | -22.222% | 34 | 3,177 | -71.429% |
| 2026-09-24 | 0.4500 | 0.4500 | 0.3500 | 0.4500 | +12.500% | 181 | 3,093 | -77.778% |
| 2026-09-23 | 0.3500 | 0.4200 | 0.3400 | 0.4000 | 0.000% | 693 | 3,353 | -75.000% |
| 2026-09-22 | 0.3500 | 0.4200 | 0.3500 | 0.4000 | -6.977% | 8 | 3,358 | -75.000% |
| 2026-09-21 | 0.4300 | 0.4500 | 0.4000 | 0.4300 | -8.511% | 213 | 3,555 | -76.744% |
| 2026-09-18 | 0.5200 | 0.5500 | 0.4700 | 0.4700 | -9.615% | 950 | 3,626 | -78.723% |
| 2026-09-17 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | -35.000% | 6 | 3,630 | -80.769% |
| 2026-09-16 | 0.6500 | 0.8000 | 0.6500 | 0.8000 | +5.263% | 2 | 3,630 | -87.500% |
| 2026-09-11 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -20.000% | 60 | 3,630 | -86.842% |
| 2026-09-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +18.750% | 1 | 3,630 | -89.474% |
| 2026-09-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +2.564% | 1 | 3,774 | -87.500% |
| 2026-09-04 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -25.714% | 1 | 3,773 | -87.179% |
| 2026-09-01 | 1.1200 | 1.1400 | 1.0500 | 1.0500 | 0.000% | 204 | 3,597 | -90.476% |
| 2026-08-31 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | -1.869% | 130 | 3,627 | -90.476% |
| 2026-08-28 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | -4.464% | 2 | 3,626 | -90.654% |
| 2026-08-27 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -5.085% | 1 | 3,626 | -91.071% |
| 2026-08-26 | 1.2500 | 1.2500 | 1.1700 | 1.1800 | -9.231% | 904 | 2,796 | -91.525% |
| 2026-08-25 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 111 | 2,796 | -92.308% |
| 2026-08-24 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | -7.285% | 103 | 2,698 | -92.857% |
| 2026-08-21 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | -8.485% | 122 | 2,698 | -93.377% |
| 2026-08-20 | 1.6200 | 1.7000 | 1.6200 | 1.6500 | +3.125% | 7 | 2,701 | -93.939% |
| 2026-08-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -12.568% | 4 | 2,701 | -93.750% |
| 2026-08-12 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | -7.107% | 109 | 2,700 | -94.536% |
| 2026-08-11 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | -6.190% | 9 | 2,694 | -94.924% |
| 2026-08-07 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | -3.226% | 6 | 2,691 | -95.238% |
| 2026-08-06 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -5.652% | 100 | 2,691 | -95.392% |
| 2026-08-05 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -13.208% | 6 | 2,685 | -95.652% |
| 2026-08-03 | 2.6700 | 2.6700 | 2.6500 | 2.6500 | -11.667% | 5 | 2,688 | -96.226% |
| 2026-07-31 | 3.2000 | 3.3000 | 3.0000 | 3.0000 | -14.286% | 38 | 2,682 | -96.667% |
| 2026-07-30 | 3.4000 | 3.8000 | 3.4000 | 3.5000 | -22.222% | 263 | 2,782 | -97.143% |
| 2026-07-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +12.500% | 140 | 2,752 | -97.778% |
| 2026-07-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 1,100 | 2,314 | -97.500% |
| 2026-07-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +16.216% | 200 | 2,514 | -97.674% |
| 2026-07-21 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -5.128% | 6 | 2,514 | -97.297% |
| 2026-07-20 | 3.9800 | 4.0000 | 3.9000 | 3.9000 | -9.302% | 74 | 2,512 | -97.436% |
| 2026-07-17 | 4.6600 | 4.6600 | 4.3000 | 4.3000 | +22.857% | 10 | 2,514 | -97.674% |
| 2026-07-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 1 | 2,514 | -97.143% |
| 2026-07-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -18.580% | 1 | 2,513 | -97.436% |
| 2026-07-10 | 3.9000 | 4.7900 | 3.9000 | 4.7900 | +18.272% | 4 | 2,513 | -97.912% |
| 2026-07-09 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -6.897% | 3 | 2,512 | -97.531% |
| 2026-07-08 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | +1.163% | 302 | 2,514 | -97.701% |
| 2026-07-07 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.614% | 1 | 2,514 | -97.674% |
| 2026-07-06 | 4.3500 | 4.3500 | 4.1500 | 4.1500 | -5.682% | 2 | 2,512 | -97.590% |
| 2026-07-02 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | -14.563% | 1,001 | 3,152 | -97.727% |
| 2026-06-29 | 5.4500 | 5.4500 | 5.1500 | 5.1500 | -12.415% | 4 | 3,096 | -98.058% |
| 2026-06-26 | 5.9700 | 6.0500 | 5.8800 | 5.8800 | -5.161% | 60 | 3,152 | -98.299% |
| 2026-06-24 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +9.735% | 1 | 3,152 | -98.387% |
| 2026-06-22 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | -6.612% | 10 | 3,152 | -98.230% |
| 2026-06-18 | 6.0500 | 6.0500 | 5.8300 | 6.0500 | -2.419% | 8 | 3,152 | -98.347% |
| 2026-06-17 | 6.0500 | 6.2500 | 6.0500 | 6.2000 | +10.714% | 6 | 3,152 | -98.387% |
| 2026-06-15 | 5.7200 | 5.7200 | 5.6000 | 5.6000 | -37.220% | 10 | 3,152 | -98.214% |
| 2026-06-11 | 8.9400 | 8.9400 | 8.9200 | 8.9200 | +8.780% | 4 | 3,163 | -98.879% |
| 2026-06-10 | 8.3000 | 8.3000 | 8.2000 | 8.2000 | +9.333% | 8 | 3,163 | -98.780% |
| 2026-06-09 | 7.5300 | 7.5300 | 7.5000 | 7.5000 | +11.607% | 4 | 3,163 | -98.667% |
| 2026-06-05 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +2.283% | 2 | 3,163 | -98.512% |
| 2026-06-04 | 6.6800 | 6.6800 | 6.5700 | 6.5700 | -6.676% | 10 | 3,163 | -98.478% |
| 2026-06-03 | 7.0700 | 7.1000 | 6.9500 | 7.0400 | +0.571% | 692 | 2,528 | -98.580% |
| 2026-06-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.744% | 2 | 2,528 | -98.571% |
| 2026-06-01 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -11.454% | 4 | 2,528 | -98.547% |
| 2026-05-27 | 7.7900 | 7.7900 | 7.7700 | 7.7700 | -9.123% | 4 | 2,528 | -98.713% |
| 2026-05-21 | 6.3300 | 9.3000 | 6.3300 | 8.5500 | -13.984% | 1,202 | 1,528 | -98.830% |
| 2026-05-19 | 9.9000 | 9.9400 | 9.9000 | 9.9400 | +0.506% | 4 | 1,528 | -98.994% |
| 2026-05-18 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -3.039% | 1 | 1,529 | -98.989% |
| 2026-05-07 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.857% | 10 | 1,532 | -99.020% |
| 2026-05-06 | 10.6800 | 10.7000 | 10.5000 | 10.5000 | -5.320% | 8 | 1,534 | -99.048% |
| 2026-05-05 | 11.0300 | 11.0900 | 11.0000 | 11.0900 | -4.561% | 9 | 1,535 | -99.098% |
| 2026-05-04 | 11.1100 | 12.0900 | 11.0700 | 11.6200 | +5.349% | 10 | 1,535 | -99.139% |
| 2026-05-01 | 11.2000 | 11.2000 | 10.9800 | 11.0300 | -3.246% | 1,012 | 619 | -99.093% |
| 2026-04-30 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -11.007% | 1 | 619 | -99.123% |
| 2026-04-28 | 12.8600 | 12.8600 | 12.8100 | 12.8100 | +2.562% | 8 | 620 | -99.219% |
| 2026-04-27 | 12.6200 | 12.6200 | 12.4600 | 12.4900 | -7.481% | 522 | 624 | -99.199% |
| 2026-04-23 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.528% | 2 | 627 | -99.259% |
| 2026-04-22 | 13.0100 | 13.0400 | 13.0100 | 13.0400 | -3.407% | 2 | 627 | -99.233% |
| 2026-04-21 | 12.9500 | 13.5000 | 12.9500 | 13.5000 | +4.086% | 6 | 628 | -99.259% |
| 2026-04-17 | 13.1700 | 13.1700 | 12.9000 | 12.9700 | -15.779% | 74 | 628 | -99.229% |
| 2026-04-13 | 16.6200 | 16.6400 | 15.4000 | 15.4000 | -6.098% | 166 | 575 | -99.351% |
| 2026-04-10 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +3.470% | 2 | 575 | -99.390% |
| 2026-04-09 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -8.908% | 2 | 575 | -99.369% |
| 2026-04-08 | 16.8300 | 17.4000 | 16.8000 | 17.4000 | -17.536% | 100 | 573 | -99.425% |
| 2026-04-07 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +4.301% | 141 | 563 | -99.526% |
| 2026-04-06 | 20.2100 | 20.2300 | 20.2100 | 20.2300 | -4.123% | 8 | 704 | -99.506% |
| 2026-04-02 | 22.0100 | 22.0100 | 21.1000 | 21.1000 | -1.032% | 8 | 692 | -99.526% |
| 2026-04-01 | 21.2900 | 21.3200 | 21.2900 | 21.3200 | -26.356% | 2 | 692 | -99.531% |
| 2026-03-30 | 28.0000 | 28.9900 | 28.0000 | 28.9500 | -1.864% | 3 | 693 | -99.655% |
| 2026-03-27 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +13.900% | 18 | 693 | -99.661% |
| 2026-03-26 | 24.8400 | 25.9000 | 24.3000 | 25.9000 | +9.653% | 18 | 675 | -99.614% |
| 2026-03-25 | 23.6000 | 23.6200 | 23.5400 | 23.6200 | -4.720% | 104 | 662 | -99.577% |
| 2026-03-24 | 25.1000 | 25.4000 | 24.7100 | 24.7900 | +2.480% | 14 | 594 | -99.597% |
| 2026-03-23 | 22.2400 | 24.1900 | 22.1900 | 24.1900 | -8.992% | 6 | 586 | -99.587% |
| 2026-03-20 | 25.5500 | 26.5800 | 25.5000 | 26.5800 | +2.035% | 8 | 586 | -99.624% |
| 2026-03-19 | 25.6500 | 26.0500 | 25.1000 | 26.0500 | +10.055% | 4 | 584 | -99.616% |
| 2026-03-18 | 23.6100 | 23.6700 | 23.6100 | 23.6700 | +10.350% | 2 | 585 | -99.578% |
| 2026-03-17 | 21.3700 | 21.4500 | 21.3700 | 21.4500 | -15.618% | 4 | 585 | -99.534% |
| 2026-03-13 | 24.0900 | 25.8400 | 24.0900 | 25.4200 | +2.500% | 10 | 583 | -99.607% |
| 2026-03-12 | 25.3200 | 25.3300 | 24.3800 | 24.8000 | +4.289% | 375 | 596 | -99.597% |
| 2026-03-11 | 24.4300 | 24.8900 | 23.7800 | 23.7800 | +4.804% | 62 | 311 | -99.579% |
| 2026-03-10 | 23.7800 | 23.8100 | 22.6900 | 22.6900 | +3.090% | 4 | 293 | -99.559% |
| 2026-03-05 | 21.9100 | 22.0100 | 21.9100 | 22.0100 | +7.892% | 4 | 292 | -99.546% |
| 2026-03-04 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -10.132% | 141 | 290 | -99.510% |
| 2026-03-03 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +8.250% | 1 | 149 | -99.559% |
| 2026-03-02 | 20.6600 | 21.0200 | 20.6600 | 20.9700 | +3.402% | 18 | 148 | -99.523% |
| 2026-02-23 | 20.4500 | 20.5200 | 20.2800 | 20.2800 | +0.896% | 6 | 148 | -99.507% |
| 2026-02-17 | 22.0700 | 22.0700 | 20.1000 | 20.1000 | +8.297% | 25 | 148 | -99.502% |
| 2026-02-10 | 18.5300 | 18.5600 | 18.5300 | 18.5600 | -2.058% | 4 | 127 | -99.461% |
| 2026-02-09 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -5.013% | 2 | 125 | -99.472% |
| 2026-02-06 | 20.0500 | 20.0500 | 19.9500 | 19.9500 | -5.896% | 2 | 125 | -99.499% |
| 2026-02-05 | 21.2500 | 21.2500 | 21.2000 | 21.2000 | +8.718% | 2 | 125 | -99.528% |
| 2026-02-04 | 19.3000 | 19.5000 | 19.3000 | 19.5000 | +0.515% | 2 | 125 | -99.487% |
| 2026-02-03 | 18.6000 | 19.4000 | 18.5000 | 19.4000 | +5.435% | 3 | 125 | -99.485% |
| 2026-02-02 | 18.8000 | 18.8000 | 18.4000 | 18.4000 | -4.167% | 3 | 124 | -99.457% |
| 2026-01-30 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -5.279% | 2 | 125 | -99.479% |
| 2026-01-29 | 20.3500 | 20.4500 | 20.2700 | 20.2700 | +6.966% | 6 | 125 | -99.507% |
| 2026-01-28 | 19.0000 | 19.0000 | 18.9500 | 18.9500 | +2.156% | 2 | 125 | -99.472% |
| 2026-01-22 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -10.903% | 1 | 125 | -99.461% |
| 2026-01-21 | 20.1700 | 20.8300 | 20.1300 | 20.8200 | -0.383% | 204 | 125 | -99.520% |
| 2026-01-20 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +11.884% | 2 | 23 | -99.522% |
| 2026-01-16 | 18.7100 | 18.7100 | 18.6800 | 18.6800 | -0.532% | 2 | 21 | -99.465% |
| 2026-01-15 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | +2.065% | 2 | 21 | -99.468% |
| 2026-01-13 | 18.3200 | 18.4000 | 18.3200 | 18.4000 | +3.896% | 10 | 21 | -99.457% |
| 2026-01-12 | 18.0600 | 18.0600 | 17.7100 | 17.7100 | +1.316% | 14 | 16 | -99.435% |
| 2026-01-09 | 18.2000 | 18.2000 | 17.4800 | 17.4800 | -5.920% | 14 | 14 | -99.428% |
| 2026-01-07 | 18.6100 | 18.6600 | 18.5500 | 18.5800 | +0.270% | 52 | 15 | -99.462% |
| 2026-01-06 | 18.5600 | 18.5800 | 18.5300 | 18.5300 | -5.314% | 6 | 40 | -99.460% |
| 2025-12-31 | 19.5800 | 19.5800 | 19.5700 | 19.5700 | -1.510% | 4 | 42 | -99.489% |
| 2025-12-29 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | -0.101% | 2 | 43 | -99.497% |
| 2025-12-26 | 19.7800 | 19.8900 | 19.7800 | 19.8900 | +0.964% | 2 | 42 | -99.497% |
| 2025-12-23 | 19.7700 | 19.7700 | 19.7000 | 19.7000 | -16.843% | 5 | 43 | -99.492% |
| 2025-12-16 | 23.4700 | 23.7900 | 23.4500 | 23.6900 | -0.462% | 6 | 43 | -99.578% |
| 2025-12-05 | 23.8900 | 23.8900 | 23.8000 | 23.8000 | -2.817% | 2 | 41 | -99.580% |
| 2025-12-04 | 24.4900 | 24.4900 | 24.4900 | 24.4900 | +0.164% | 2 | 41 | -99.592% |
| 2025-12-03 | 25.0000 | 25.0000 | 24.4000 | 24.4500 | -2.043% | 63 | 41 | -99.591% |
| 2025-12-02 | 24.6100 | 24.9600 | 24.6100 | 24.9600 | -18.511% | 4 | 16 | -99.599% |
| 2025-11-18 | 30.5700 | 30.6300 | 30.5700 | 30.6300 | +11.707% | 2 | 15 | -99.674% |
| 2025-11-14 | 27.5500 | 27.5500 | 27.4200 | 27.4200 | +4.259% | 2 | 15 | -99.635% |
| 2025-11-12 | 26.2700 | 26.3000 | 26.2700 | 26.3000 | -0.867% | 2 | 15 | -99.620% |
| 2025-11-11 | 26.3300 | 26.5400 | 26.3300 | 26.5300 | +1.999% | 4 | 13 | -99.623% |
| 2025-11-10 | 26.0100 | 26.0100 | 26.0100 | 26.0100 | +1.049% | 6 | 13 | -99.616% |
| 2025-11-05 | 26.8700 | 26.8900 | 25.7400 | 25.7400 | -1.000% | 4 | 7 | -99.611% |
| 2025-11-03 | 26.4000 | 26.4000 | 26.0000 | 26.0000 | +6.601% | 6 | 5 | -99.615% |
| 2025-10-28 | 24.3000 | 24.3900 | 24.3000 | 24.3900 | 0.000% | 5 | 5 | -99.590% |