SPX261120P03600000
SPX Nov 20 2026 3600.00 Put
optionOPRA
EODOct 21, 2026
0.10USD-71.429%(-0.25)3,235Vol3,892OI
SPX261120P03600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -71.429% | 3,235 | 976 | 0.000% |
| 2026-10-16 | 0.2800 | 0.4000 | 0.2800 | 0.3500 | +6.061% | 84 | 971 | -71.429% |
| 2026-10-14 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +37.500% | 5 | 966 | -69.697% |
| 2026-10-13 | 0.2500 | 0.3000 | 0.2400 | 0.2400 | -4.000% | 287 | 1,069 | -58.333% |
| 2026-10-12 | 0.2500 | 0.2900 | 0.2500 | 0.2500 | -13.793% | 96 | 1,081 | -60.000% |
| 2026-10-09 | 0.2700 | 0.2900 | 0.2600 | 0.2900 | -12.121% | 225 | 1,123 | -65.517% |
| 2026-10-08 | 0.3500 | 0.3500 | 0.3100 | 0.3300 | +32.000% | 25 | 1,128 | -69.697% |
| 2026-10-06 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -41.860% | 1 | 1,128 | -60.000% |
| 2026-09-29 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -17.308% | 55 | 1,057 | -76.744% |
| 2026-09-22 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -10.345% | 2 | 1,057 | -80.769% |
| 2026-09-21 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -45.283% | 4 | 1,061 | -82.759% |
| 2026-09-16 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | +17.778% | 180 | 884 | -90.566% |
| 2026-09-11 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 3 | 884 | -88.889% |
| 2026-09-08 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 55 | 906 | -90.476% |
| 2026-09-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -23.077% | 7 | 906 | -90.000% |
| 2026-08-28 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 2 | 908 | -92.308% |
| 2026-08-27 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -12.903% | 4 | 908 | -92.593% |
| 2026-08-26 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -13.889% | 3 | 911 | -93.548% |
| 2026-08-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.703% | 2 | 913 | -94.444% |
| 2026-08-21 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.500% | 2 | 913 | -94.595% |
| 2026-08-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -15.612% | 1 | 913 | -95.000% |
| 2026-08-11 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -15.957% | 4 | 909 | -95.781% |
| 2026-08-05 | 2.7700 | 2.8200 | 2.7600 | 2.8200 | -4.407% | 6 | 907 | -96.454% |
| 2026-08-04 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 3 | 907 | -96.610% |
| 2026-08-03 | 3.1800 | 3.1800 | 3.1000 | 3.1000 | -37.751% | 4 | 904 | -96.774% |
| 2026-07-29 | 4.9700 | 4.9800 | 4.9700 | 4.9800 | +20.290% | 4 | 906 | -97.992% |
| 2026-07-28 | 4.1700 | 4.1700 | 4.1400 | 4.1400 | -16.024% | 2 | 900 | -97.585% |
| 2026-07-27 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -3.333% | 311 | 595 | -97.972% |
| 2026-07-20 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -4.494% | 103 | 505 | -98.039% |
| 2026-07-17 | 5.5100 | 5.5100 | 5.2000 | 5.3400 | +23.898% | 26 | 497 | -98.127% |
| 2026-07-16 | 4.3500 | 4.3500 | 4.3100 | 4.3100 | +0.233% | 4 | 497 | -97.680% |
| 2026-07-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.522% | 4 | 497 | -97.674% |
| 2026-07-14 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.155% | 15 | 496 | -97.826% |
| 2026-07-09 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | -21.138% | 104 | 394 | -97.938% |
| 2026-06-29 | 6.2800 | 6.2800 | 6.1500 | 6.1500 | -21.656% | 2 | 391 | -98.374% |
| 2026-06-26 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 0.000% | 1 | 390 | -98.726% |
| 2026-06-23 | 7.9300 | 7.9300 | 7.8400 | 7.8500 | +11.190% | 4 | 391 | -98.726% |
| 2026-06-18 | 7.0300 | 7.0600 | 7.0300 | 7.0600 | -1.259% | 2 | 391 | -98.584% |
| 2026-06-17 | 7.1800 | 7.1800 | 7.1500 | 7.1500 | -27.041% | 4 | 391 | -98.601% |
| 2026-06-10 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +9.375% | 5 | 391 | -98.980% |
| 2026-06-09 | 9.2900 | 9.3000 | 8.9400 | 8.9600 | +14.872% | 12 | 397 | -98.884% |
| 2026-06-05 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +4.000% | 1 | 396 | -98.718% |
| 2026-06-04 | 7.5700 | 7.5700 | 7.5000 | 7.5000 | -10.180% | 7 | 395 | -98.667% |
| 2026-06-03 | 8.3700 | 8.3700 | 8.3500 | 8.3500 | +3.086% | 4 | 397 | -98.802% |
| 2026-06-01 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.220% | 1 | 397 | -98.765% |
| 2026-05-29 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.202% | 1 | 396 | -98.780% |
| 2026-05-28 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -4.840% | 2 | 398 | -98.844% |
| 2026-05-27 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +0.553% | 4 | 398 | -98.900% |
| 2026-05-26 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -9.600% | 2 | 398 | -98.894% |
| 2026-05-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -7.063% | 1 | 397 | -99.000% |
| 2026-05-20 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -4.610% | 1 | 397 | -99.071% |
| 2026-05-14 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -1.053% | 4 | 397 | -99.113% |
| 2026-05-13 | 11.5000 | 11.5000 | 11.4000 | 11.4000 | -2.230% | 2 | 395 | -99.123% |
| 2026-05-11 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -1.186% | 2 | 395 | -99.142% |
| 2026-05-08 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -8.100% | 1 | 394 | -99.153% |
| 2026-05-04 | 12.8900 | 12.8900 | 12.8400 | 12.8400 | -4.179% | 2 | 394 | -99.221% |
| 2026-04-30 | 14.1700 | 14.1800 | 13.4000 | 13.4000 | -6.944% | 6 | 394 | -99.254% |
| 2026-04-29 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | 0.000% | 2 | 396 | -99.306% |
| 2026-04-28 | 14.8800 | 14.8800 | 14.4000 | 14.4000 | -7.692% | 10 | 396 | -99.306% |
| 2026-04-21 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -1.391% | 40 | 440 | -99.359% |
| 2026-04-20 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | +5.467% | 4 | 440 | -99.368% |
| 2026-04-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -9.910% | 1 | 438 | -99.333% |
| 2026-04-14 | 16.3500 | 16.6500 | 16.3400 | 16.6500 | -11.718% | 120 | 438 | -99.399% |
| 2026-04-13 | 19.4200 | 19.4200 | 18.8300 | 18.8600 | +0.319% | 8 | 518 | -99.470% |
| 2026-04-10 | 18.7700 | 18.8000 | 18.7600 | 18.8000 | +0.858% | 40 | 514 | -99.468% |
| 2026-04-09 | 19.6900 | 19.6900 | 18.6000 | 18.6400 | -4.898% | 38 | 494 | -99.464% |
| 2026-04-08 | 20.1200 | 20.1800 | 19.5000 | 19.6000 | -23.137% | 29 | 490 | -99.490% |
| 2026-04-07 | 24.8500 | 25.5000 | 24.8500 | 25.5000 | +7.686% | 120 | 481 | -99.608% |
| 2026-04-06 | 24.0000 | 24.0000 | 23.6800 | 23.6800 | -6.918% | 34 | 521 | -99.578% |
| 2026-04-01 | 25.4200 | 25.4400 | 25.4200 | 25.4400 | -9.563% | 2 | 489 | -99.607% |
| 2026-03-31 | 29.8200 | 29.9600 | 27.9500 | 28.1300 | -17.021% | 12 | 490 | -99.645% |
| 2026-03-30 | 33.0000 | 34.0000 | 33.0000 | 33.9000 | -2.193% | 12 | 494 | -99.705% |
| 2026-03-27 | 34.6300 | 34.6600 | 34.6300 | 34.6600 | +19.353% | 4 | 493 | -99.711% |
| 2026-03-26 | 29.0200 | 29.0400 | 29.0200 | 29.0400 | +5.141% | 2 | 495 | -99.656% |
| 2026-03-25 | 27.1200 | 27.6400 | 27.0800 | 27.6200 | -3.997% | 28 | 494 | -99.638% |
| 2026-03-24 | 28.7000 | 28.7700 | 28.7000 | 28.7700 | +3.863% | 2 | 507 | -99.652% |
| 2026-03-23 | 27.7400 | 27.7400 | 27.7000 | 27.7000 | -13.112% | 2 | 506 | -99.639% |
| 2026-03-20 | 31.1700 | 32.0800 | 31.0800 | 31.8800 | -0.530% | 6 | 508 | -99.686% |
| 2026-03-19 | 32.2300 | 32.2300 | 32.0500 | 32.0500 | +12.338% | 4 | 510 | -99.688% |
| 2026-03-18 | 28.5800 | 28.5800 | 28.5300 | 28.5300 | +12.323% | 2 | 510 | -99.649% |
| 2026-03-17 | 25.4700 | 25.4700 | 25.4000 | 25.4000 | -4.475% | 2 | 511 | -99.606% |
| 2026-03-16 | 26.4400 | 26.5900 | 26.4400 | 26.5900 | -9.465% | 10 | 512 | -99.624% |
| 2026-03-13 | 29.7400 | 29.8500 | 29.3700 | 29.3700 | +1.276% | 4 | 509 | -99.660% |
| 2026-03-12 | 28.6000 | 29.0000 | 28.5000 | 29.0000 | +1.081% | 24 | 526 | -99.655% |
| 2026-03-11 | 28.6200 | 28.6900 | 28.6200 | 28.6900 | -7.779% | 4 | 502 | -99.651% |
| 2026-03-09 | 32.9200 | 33.3800 | 31.1100 | 31.1100 | +23.600% | 20 | 502 | -99.679% |
| 2026-03-02 | 25.2500 | 25.2500 | 25.1700 | 25.1700 | +12.366% | 8 | 493 | -99.603% |
| 2026-02-25 | 22.4400 | 22.4400 | 22.3500 | 22.4000 | -3.240% | 12 | 497 | -99.554% |
| 2026-02-24 | 24.0000 | 24.0000 | 22.9500 | 23.1500 | -4.772% | 124 | 497 | -99.568% |
| 2026-02-23 | 24.3100 | 24.3100 | 24.3100 | 24.3100 | -0.978% | 2 | 445 | -99.589% |
| 2026-02-17 | 25.2000 | 25.8500 | 24.2500 | 24.5500 | +0.821% | 124 | 486 | -99.593% |
| 2026-02-12 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | +9.046% | 40 | 366 | -99.589% |
| 2026-02-11 | 22.5100 | 22.5100 | 22.3300 | 22.3300 | -0.844% | 2 | 330 | -99.552% |
| 2026-02-10 | 22.2600 | 22.5200 | 22.2500 | 22.5200 | -0.967% | 82 | 331 | -99.556% |
| 2026-02-04 | 22.8200 | 22.8200 | 22.7400 | 22.7400 | +1.609% | 2 | 257 | -99.560% |
| 2026-02-03 | 22.4300 | 22.4300 | 22.3800 | 22.3800 | -2.356% | 2 | 258 | -99.553% |
| 2026-01-30 | 22.4700 | 23.4000 | 22.4700 | 22.9200 | +0.703% | 130 | 257 | -99.564% |
| 2026-01-28 | 22.7700 | 22.7700 | 22.7600 | 22.7600 | +5.273% | 4 | 194 | -99.561% |
| 2026-01-27 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | +0.558% | 4 | 192 | -99.537% |
| 2026-01-22 | 21.5500 | 21.6200 | 21.5000 | 21.5000 | -11.084% | 93 | 190 | -99.535% |
| 2026-01-21 | 23.5400 | 24.1800 | 23.5100 | 24.1800 | -6.928% | 16 | 143 | -99.586% |
| 2026-01-20 | 25.7200 | 25.9800 | 25.6700 | 25.9800 | +11.502% | 6 | 135 | -99.615% |
| 2026-01-14 | 23.2800 | 23.3000 | 23.2800 | 23.3000 | +12.724% | 4 | 132 | -99.571% |
| 2026-01-09 | 20.7800 | 20.7800 | 20.6700 | 20.6700 | -11.629% | 8 | 130 | -99.516% |
| 2025-12-31 | 22.7800 | 23.3900 | 22.5300 | 23.3900 | +5.551% | 210 | 21 | -99.572% |
| 2025-12-30 | 22.1300 | 22.1600 | 22.1300 | 22.1600 | -3.442% | 2 | 21 | -99.549% |
| 2025-12-26 | 22.9100 | 22.9500 | 22.9100 | 22.9500 | -7.534% | 2 | 20 | -99.564% |
| 2025-12-19 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | -6.056% | 2 | 19 | -99.597% |
| 2025-12-18 | 26.1900 | 26.4200 | 26.1900 | 26.4200 | -5.542% | 2 | 18 | -99.621% |
| 2025-12-17 | 27.7300 | 27.9700 | 27.7300 | 27.9700 | +1.894% | 2 | 17 | -99.642% |
| 2025-12-16 | 27.3300 | 27.4500 | 27.3300 | 27.4500 | +2.311% | 2 | 16 | -99.636% |
| 2025-12-12 | 26.7400 | 26.8300 | 26.7400 | 26.8300 | -5.495% | 2 | 16 | -99.627% |
| 2025-12-03 | 28.4200 | 28.4200 | 28.3400 | 28.3900 | -0.560% | 4 | 16 | -99.648% |
| 2025-12-02 | 28.6300 | 28.6300 | 28.5500 | 28.5500 | -3.449% | 4 | 14 | -99.650% |
| 2025-12-01 | 29.7400 | 29.7400 | 29.5000 | 29.5700 | -31.424% | 36 | 12 | -99.662% |
| 2025-11-21 | 43.1100 | 43.1200 | 43.1100 | 43.1200 | +31.223% | 4 | 10 | -99.768% |
| 2025-11-14 | 32.6400 | 32.8600 | 32.6400 | 32.8600 | +6.206% | 2 | 8 | -99.696% |
| 2025-11-11 | 30.8300 | 30.9400 | 30.8300 | 30.9400 | +4.280% | 4 | 9 | -99.677% |
| 2025-11-05 | 29.6700 | 29.6700 | 29.6700 | 29.6700 | -6.610% | 3 | 9 | -99.663% |
| 2025-11-04 | 31.8300 | 32.3000 | 31.6600 | 31.7700 | +11.787% | 9 | 9 | -99.685% |
| 2025-10-28 | 28.4500 | 28.4500 | 28.4200 | 28.4200 | -2.337% | 2 | 2 | -99.648% |
| 2025-10-24 | 29.3200 | 29.3200 | 29.1000 | 29.1000 | 0.000% | 2 | 1 | -99.656% |