SPX261120P03500000
SPX Nov 20 2026 3500.00 Put
optionOPRA
EODOct 21, 2026
0.10USD-71.429%(-0.25)3,912Vol6,080OI
SPX261120P03500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.1000 | 0.1700 | 0.1000 | 0.1000 | -71.429% | 3,912 | 3,668 | 0.000% |
| 2026-10-16 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +59.091% | 150 | 3,668 | -71.429% |
| 2026-10-12 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -24.138% | 7 | 3,668 | -54.545% |
| 2026-10-08 | 0.2600 | 0.2900 | 0.2500 | 0.2900 | +16.000% | 20 | 3,668 | -65.517% |
| 2026-10-07 | 0.2400 | 0.2900 | 0.2300 | 0.2500 | 0.000% | 230 | 3,558 | -60.000% |
| 2026-10-06 | 0.2500 | 0.2700 | 0.2200 | 0.2500 | 0.000% | 659 | 3,679 | -60.000% |
| 2026-10-05 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -28.571% | 1 | 3,678 | -60.000% |
| 2026-10-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 1 | 3,678 | -71.429% |
| 2026-10-01 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +21.622% | 200 | 3,561 | -77.778% |
| 2026-09-30 | 0.3700 | 0.4000 | 0.3700 | 0.3700 | -26.000% | 39 | 3,568 | -72.973% |
| 2026-09-28 | 0.4100 | 0.5000 | 0.4100 | 0.5000 | +28.205% | 9 | 3,564 | -80.000% |
| 2026-09-25 | 0.3800 | 0.4400 | 0.3600 | 0.3900 | -22.000% | 81 | 3,791 | -74.359% |
| 2026-09-24 | 0.4300 | 0.5000 | 0.4000 | 0.5000 | +11.111% | 438 | 3,577 | -80.000% |
| 2026-09-23 | 0.4000 | 0.4800 | 0.3700 | 0.4500 | -10.000% | 630 | 3,298 | -77.778% |
| 2026-09-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 1 | 3,298 | -80.000% |
| 2026-09-18 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -5.000% | 350 | 3,298 | -82.456% |
| 2026-09-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 40 | 3,338 | -83.333% |
| 2026-09-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -17.647% | 2 | 3,336 | -85.714% |
| 2026-09-15 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +3.659% | 2 | 3,335 | -88.235% |
| 2026-09-14 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -21.905% | 50 | 3,335 | -87.805% |
| 2026-09-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +16.667% | 1,000 | 3,841 | -90.476% |
| 2026-09-09 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | +5.882% | 1,002 | 2,950 | -88.889% |
| 2026-09-08 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -32.000% | 251 | 2,950 | -88.235% |
| 2026-09-01 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 10 | 2,940 | -92.000% |
| 2026-08-27 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -14.286% | 1 | 2,940 | -91.667% |
| 2026-08-26 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -2.098% | 2 | 2,942 | -92.857% |
| 2026-08-25 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | -7.742% | 110 | 2,842 | -93.007% |
| 2026-08-24 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -6.061% | 3 | 2,845 | -93.548% |
| 2026-08-21 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -18.317% | 3 | 2,845 | -93.939% |
| 2026-08-12 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | -10.222% | 103 | 2,845 | -95.050% |
| 2026-08-10 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +0.897% | 3 | 2,845 | -95.556% |
| 2026-08-07 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | -5.907% | 2 | 2,843 | -95.516% |
| 2026-08-06 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -5.200% | 100 | 2,843 | -95.781% |
| 2026-08-05 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | -9.091% | 6 | 2,839 | -96.000% |
| 2026-08-04 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -6.780% | 5 | 2,839 | -96.364% |
| 2026-08-03 | 2.9000 | 2.9600 | 2.9000 | 2.9500 | -18.056% | 24 | 2,837 | -96.610% |
| 2026-07-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.263% | 1 | 2,836 | -97.222% |
| 2026-07-30 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -17.391% | 1 | 2,835 | -97.368% |
| 2026-07-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +18.252% | 6 | 2,829 | -97.826% |
| 2026-07-28 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | -11.591% | 3 | 2,826 | -97.429% |
| 2026-07-27 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | -12.000% | 305 | 2,846 | -97.727% |
| 2026-07-23 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | +25.000% | 8 | 2,838 | -98.000% |
| 2026-07-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 1 | 2,837 | -97.500% |
| 2026-07-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.163% | 400 | 2,849 | -97.778% |
| 2026-07-17 | 4.6700 | 4.9000 | 4.6000 | 4.9000 | +20.988% | 789 | 2,197 | -97.959% |
| 2026-07-16 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -8.371% | 4 | 2,197 | -97.531% |
| 2026-07-13 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +6.506% | 6 | 2,197 | -97.738% |
| 2026-07-10 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -15.306% | 4 | 2,193 | -97.590% |
| 2026-07-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 4 | 2,189 | -97.959% |
| 2026-07-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +3.896% | 1 | 2,189 | -97.917% |
| 2026-07-06 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -7.600% | 4 | 2,189 | -97.835% |
| 2026-07-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.381% | 103 | 2,118 | -98.000% |
| 2026-07-01 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -22.239% | 100 | 2,168 | -98.028% |
| 2026-06-26 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -2.249% | 4 | 2,170 | -98.466% |
| 2026-06-25 | 6.6400 | 6.6700 | 6.5700 | 6.6700 | -6.583% | 8 | 2,170 | -98.501% |
| 2026-06-23 | 7.1900 | 7.1900 | 7.1400 | 7.1400 | -5.805% | 2 | 2,170 | -98.599% |
| 2026-06-17 | 7.5700 | 7.5800 | 7.5700 | 7.5800 | -1.558% | 4 | 2,170 | -98.681% |
| 2026-06-12 | 7.6900 | 7.7000 | 7.6900 | 7.7000 | -7.229% | 2 | 2,171 | -98.701% |
| 2026-06-11 | 9.4600 | 9.7600 | 8.3000 | 8.3000 | -7.778% | 58 | 2,142 | -98.795% |
| 2026-06-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +18.265% | 4 | 2,142 | -98.889% |
| 2026-06-04 | 7.5800 | 7.6100 | 7.5800 | 7.6100 | +0.795% | 2 | 2,141 | -98.686% |
| 2026-06-03 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -0.658% | 1 | 2,140 | -98.675% |
| 2026-06-01 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -10.588% | 500 | 1,807 | -98.684% |
| 2026-05-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -21.296% | 1 | 1,806 | -98.824% |
| 2026-05-18 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -5.759% | 5 | 1,803 | -99.074% |
| 2026-05-12 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | +4.182% | 1,500 | 303 | -99.127% |
| 2026-05-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.655% | 1 | 302 | -99.091% |
| 2026-05-06 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -6.919% | 2 | 300 | -99.115% |
| 2026-05-05 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | -3.651% | 50 | 300 | -99.176% |
| 2026-05-04 | 11.8000 | 12.6600 | 11.8000 | 12.6000 | +3.110% | 5 | 301 | -99.206% |
| 2026-05-01 | 12.1900 | 12.2200 | 12.1900 | 12.2200 | -10.015% | 2 | 302 | -99.182% |
| 2026-04-27 | 13.6100 | 13.6700 | 13.5600 | 13.5800 | -0.147% | 76 | 302 | -99.264% |
| 2026-04-24 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -8.108% | 2 | 292 | -99.265% |
| 2026-04-21 | 14.7900 | 14.8000 | 14.7900 | 14.8000 | -11.747% | 2 | 289 | -99.324% |
| 2026-04-10 | 16.7200 | 16.7700 | 16.7200 | 16.7700 | -8.859% | 4 | 289 | -99.404% |
| 2026-04-08 | 18.3000 | 18.4000 | 18.1000 | 18.4000 | -20.312% | 7 | 291 | -99.457% |
| 2026-04-07 | 22.9800 | 23.0900 | 22.9800 | 23.0900 | +5.869% | 4 | 284 | -99.567% |
| 2026-04-06 | 21.8300 | 21.8300 | 21.8100 | 21.8100 | -4.342% | 4 | 284 | -99.541% |
| 2026-04-02 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -17.211% | 4 | 279 | -99.561% |
| 2026-03-31 | 27.5400 | 27.5400 | 27.3600 | 27.5400 | -8.868% | 4 | 279 | -99.637% |
| 2026-03-30 | 30.2200 | 30.2700 | 29.5600 | 30.2200 | -4.518% | 10 | 281 | -99.669% |
| 2026-03-27 | 30.7000 | 31.7700 | 30.7000 | 31.6500 | +17.921% | 129 | 285 | -99.684% |
| 2026-03-26 | 26.8700 | 26.8700 | 26.8400 | 26.8400 | +2.639% | 4 | 412 | -99.627% |
| 2026-03-25 | 25.5600 | 26.1500 | 25.5600 | 26.1500 | -4.666% | 22 | 413 | -99.618% |
| 2026-03-24 | 27.1000 | 27.4300 | 26.3800 | 27.4300 | +16.773% | 55 | 424 | -99.635% |
| 2026-03-23 | 23.5200 | 23.5200 | 23.4900 | 23.4900 | -18.692% | 2 | 425 | -99.574% |
| 2026-03-20 | 26.5400 | 28.8900 | 26.5400 | 28.8900 | -0.035% | 46 | 424 | -99.654% |
| 2026-03-19 | 29.2000 | 29.2000 | 28.9000 | 28.9000 | +10.390% | 125 | 429 | -99.654% |
| 2026-03-18 | 24.2500 | 26.1800 | 24.2500 | 26.1800 | +6.121% | 6 | 554 | -99.618% |
| 2026-03-16 | 24.3000 | 24.6700 | 24.3000 | 24.6700 | -11.577% | 12 | 552 | -99.595% |
| 2026-03-13 | 27.7000 | 27.9000 | 27.6000 | 27.9000 | +4.104% | 8 | 542 | -99.642% |
| 2026-03-12 | 26.5000 | 26.8000 | 26.4000 | 26.8000 | +1.094% | 52 | 555 | -99.627% |
| 2026-03-11 | 26.4300 | 26.5100 | 26.4300 | 26.5100 | +9.500% | 8 | 521 | -99.623% |
| 2026-03-10 | 24.1200 | 24.2100 | 24.1200 | 24.2100 | -13.874% | 2 | 521 | -99.587% |
| 2026-03-09 | 30.6500 | 31.1300 | 28.1100 | 28.1100 | +31.110% | 76 | 521 | -99.644% |
| 2026-03-04 | 21.4200 | 21.4400 | 21.4200 | 21.4400 | -2.986% | 4 | 525 | -99.534% |
| 2026-03-02 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | 0.000% | 12 | 523 | -99.548% |
| 2026-02-27 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -0.450% | 127 | 511 | -99.548% |
| 2026-02-23 | 21.9900 | 22.2000 | 21.9900 | 22.2000 | +5.664% | 9 | 384 | -99.550% |
| 2026-02-20 | 21.8800 | 21.8800 | 20.9900 | 21.0100 | -7.445% | 6 | 391 | -99.524% |
| 2026-02-19 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +8.664% | 125 | 390 | -99.559% |
| 2026-02-18 | 20.8700 | 20.8900 | 20.8700 | 20.8900 | -3.733% | 2 | 265 | -99.521% |
| 2026-02-17 | 23.8800 | 23.8800 | 21.7000 | 21.7000 | +0.324% | 15 | 265 | -99.539% |
| 2026-02-13 | 21.6600 | 21.6600 | 21.6300 | 21.6300 | +7.026% | 2 | 255 | -99.538% |
| 2026-02-10 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | -8.136% | 2 | 255 | -99.505% |
| 2026-02-03 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +1.010% | 1 | 254 | -99.545% |
| 2026-01-30 | 21.7800 | 21.7800 | 21.7800 | 21.7800 | +3.419% | 2 | 254 | -99.541% |
| 2026-01-28 | 21.0600 | 21.0600 | 21.0600 | 21.0600 | +5.247% | 1 | 253 | -99.525% |
| 2026-01-22 | 20.0300 | 20.0300 | 20.0100 | 20.0100 | -5.166% | 4 | 253 | -99.500% |
| 2026-01-21 | 21.8700 | 22.5100 | 21.1000 | 21.1000 | +2.577% | 176 | 251 | -99.526% |
| 2026-01-16 | 20.2600 | 20.5700 | 20.2300 | 20.5700 | +6.746% | 100 | 125 | -99.514% |
| 2026-01-12 | 19.2600 | 19.3500 | 19.2500 | 19.2700 | +0.522% | 30 | 125 | -99.481% |
| 2026-01-09 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | -5.380% | 2 | 110 | -99.478% |
| 2026-01-07 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | -1.459% | 2 | 109 | -99.506% |
| 2025-12-30 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | -15.391% | 2 | 108 | -99.514% |
| 2025-12-18 | 24.3200 | 24.3200 | 24.3000 | 24.3000 | -6.069% | 2 | 107 | -99.588% |
| 2025-12-17 | 25.7800 | 26.0300 | 25.7600 | 25.8700 | +2.051% | 184 | 107 | -99.613% |
| 2025-12-12 | 25.2300 | 25.3500 | 25.2300 | 25.3500 | -1.323% | 2 | 45 | -99.606% |
| 2025-12-09 | 25.8200 | 25.9200 | 25.6900 | 25.6900 | -0.772% | 4 | 44 | -99.611% |
| 2025-12-08 | 25.9200 | 25.9200 | 25.8900 | 25.8900 | -0.423% | 2 | 44 | -99.614% |
| 2025-12-05 | 25.6800 | 26.0000 | 25.6400 | 26.0000 | -0.915% | 4 | 44 | -99.615% |
| 2025-12-03 | 26.5900 | 26.7500 | 26.2400 | 26.2400 | -3.138% | 6 | 45 | -99.619% |
| 2025-12-01 | 27.1300 | 27.1300 | 27.0900 | 27.0900 | -14.245% | 2 | 46 | -99.631% |
| 2025-11-17 | 31.6400 | 31.6400 | 30.4500 | 31.5900 | +3.134% | 9 | 45 | -99.683% |
| 2025-11-14 | 30.2200 | 30.6700 | 30.1300 | 30.6300 | +7.890% | 4 | 39 | -99.674% |
| 2025-11-12 | 28.2600 | 28.3900 | 28.2600 | 28.3900 | -0.700% | 2 | 37 | -99.648% |
| 2025-11-11 | 28.6200 | 28.6200 | 28.5900 | 28.5900 | -7.145% | 2 | 37 | -99.650% |
| 2025-11-07 | 32.3900 | 32.4700 | 30.7500 | 30.7900 | -0.194% | 70 | 37 | -99.675% |
| 2025-11-06 | 28.8500 | 30.8500 | 28.8500 | 30.8500 | +5.615% | 4 | 2 | -99.676% |
| 2025-11-04 | 29.1100 | 29.2100 | 29.1100 | 29.2100 | +8.065% | 2 | 1 | -99.658% |
| 2025-10-30 | 27.0300 | 27.0300 | 27.0300 | 27.0300 | +1.236% | 2 | 2 | -99.630% |
| 2025-10-28 | 26.6500 | 26.7000 | 26.6500 | 26.7000 | 0.000% | 2 | 1 | -99.625% |