SPX261120P06025000
SPX Nov 20 2026 6025.00 Put
optionOPRA
EODOct 27, 2026
3.40USD-22.727%(-1.00)30Vol1,449OI
SPX261120P06025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -22.727% | 30 | 1,449 | 0.000% |
| 2026-10-26 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +18.919% | 1 | 1,450 | -22.727% |
| 2026-10-21 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | -26.000% | 316 | 1,160 | -8.108% |
| 2026-10-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -48.980% | 29 | 1,136 | -32.000% |
| 2026-10-16 | 4.4000 | 9.8000 | 4.4000 | 9.8000 | +88.462% | 156 | 981 | -65.306% |
| 2026-10-15 | 5.7100 | 5.7200 | 5.2000 | 5.2000 | +26.829% | 60 | 1,037 | -34.615% |
| 2026-10-13 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 50 | 1,084 | -17.073% |
| 2026-10-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -7.621% | 1 | 1,085 | -15.000% |
| 2026-10-09 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -15.098% | 2 | 1,085 | -21.478% |
| 2026-10-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.394% | 7 | 1,078 | -33.333% |
| 2026-10-07 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -0.781% | 153 | 934 | -33.071% |
| 2026-10-05 | 5.2800 | 5.2800 | 5.1200 | 5.1200 | -17.419% | 157 | 777 | -33.594% |
| 2026-10-02 | 6.0800 | 6.2000 | 6.0000 | 6.2000 | -26.627% | 37 | 812 | -45.161% |
| 2026-10-01 | 8.7100 | 8.9000 | 8.4000 | 8.4500 | +17.361% | 36 | 848 | -59.763% |
| 2026-09-30 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.138% | 1 | 848 | -52.778% |
| 2026-09-29 | 7.6000 | 7.6000 | 7.5900 | 7.5900 | -7.552% | 608 | 278 | -55.204% |
| 2026-09-24 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -40.935% | 2 | 276 | -58.587% |
| 2026-09-16 | 13.7000 | 13.9000 | 13.7000 | 13.9000 | +6.513% | 4 | 272 | -75.540% |
| 2026-09-08 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -11.224% | 1 | 277 | -73.946% |
| 2026-08-27 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -12.029% | 1 | 276 | -76.871% |
| 2026-08-26 | 17.2000 | 17.4000 | 16.6800 | 16.7100 | -12.053% | 60 | 223 | -79.653% |
| 2026-08-24 | 19.2000 | 19.2000 | 18.8700 | 19.0000 | -9.953% | 26 | 198 | -82.105% |
| 2026-08-20 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +7.653% | 59 | 151 | -83.886% |
| 2026-08-19 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -8.667% | 1 | 150 | -82.653% |
| 2026-08-18 | 21.4600 | 21.4600 | 21.4600 | 21.4600 | +11.192% | 1 | 150 | -84.157% |
| 2026-08-14 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -5.392% | 1 | 150 | -82.383% |
| 2026-08-12 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -8.929% | 1 | 150 | -83.333% |
| 2026-08-07 | 22.6000 | 22.6000 | 22.4000 | 22.4000 | -8.121% | 2 | 149 | -84.821% |
| 2026-08-04 | 25.1500 | 25.1500 | 24.3800 | 24.3800 | -12.929% | 8 | 153 | -86.054% |
| 2026-08-03 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -27.273% | 1 | 153 | -87.857% |
| 2026-07-28 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | +0.785% | 1 | 153 | -91.169% |
| 2026-07-21 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | -6.373% | 1 | 153 | -91.099% |
| 2026-07-20 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -8.315% | 3 | 155 | -91.667% |
| 2026-07-17 | 44.5100 | 44.5100 | 44.5000 | 44.5000 | +24.650% | 3 | 154 | -92.360% |
| 2026-07-15 | 36.3000 | 36.3000 | 35.7000 | 35.7000 | -11.808% | 11 | 152 | -90.476% |
| 2026-07-13 | 40.4800 | 40.4800 | 40.4800 | 40.4800 | +2.741% | 1 | 152 | -91.601% |
| 2026-07-09 | 39.7500 | 39.7500 | 39.4000 | 39.4000 | -24.143% | 8 | 144 | -91.371% |
| 2026-06-15 | 51.9400 | 51.9400 | 51.9400 | 51.9400 | -17.686% | 3 | 144 | -93.454% |
| 2026-06-12 | 63.1000 | 63.1000 | 63.1000 | 63.1000 | -9.896% | 2 | 146 | -94.612% |
| 2026-06-11 | 70.0300 | 70.0300 | 70.0300 | 70.0300 | -16.081% | 1 | 146 | -95.145% |
| 2026-06-09 | 83.4500 | 83.4500 | 83.4500 | 83.4500 | +27.991% | 1 | 145 | -95.926% |
| 2026-06-08 | 62.5500 | 65.2000 | 62.5500 | 65.2000 | +19.196% | 33 | 125 | -94.785% |
| 2026-06-04 | 54.7000 | 54.7000 | 54.7000 | 54.7000 | -6.368% | 4 | 125 | -93.784% |
| 2026-06-03 | 58.4200 | 58.4200 | 58.4200 | 58.4200 | +0.724% | 1 | 125 | -94.180% |
| 2026-05-28 | 61.3200 | 61.3200 | 58.0000 | 58.0000 | -16.667% | 7 | 118 | -94.138% |
| 2026-05-21 | 69.6000 | 69.6000 | 69.6000 | 69.6000 | -13.648% | 48 | 94 | -95.115% |
| 2026-05-20 | 80.8000 | 80.8000 | 80.6000 | 80.6000 | -1.104% | 2 | 94 | -95.782% |
| 2026-05-19 | 81.5000 | 81.5000 | 81.5000 | 81.5000 | +1.205% | 4 | 94 | -95.828% |
| 2026-05-11 | 80.5300 | 80.5300 | 80.5300 | 80.5300 | -5.270% | 1 | 93 | -95.778% |
| 2026-05-07 | 85.0100 | 85.0100 | 85.0100 | 85.0100 | -10.213% | 1 | 92 | -96.000% |
| 2026-05-05 | 94.6800 | 94.6800 | 94.6800 | 94.6800 | -5.130% | 1 | 91 | -96.409% |
| 2026-05-04 | 99.8000 | 99.8000 | 99.8000 | 99.8000 | -1.022% | 1 | 90 | -96.593% |
| 2026-04-30 | 100.8300 | 100.8300 | 100.8300 | 100.8300 | -6.082% | 1 | 90 | -96.628% |
| 2026-04-29 | 107.3600 | 107.3600 | 107.3600 | 107.3600 | -8.161% | 4 | 90 | -96.833% |
| 2026-04-23 | 113.1000 | 116.9000 | 113.1000 | 116.9000 | -5.741% | 4 | 90 | -97.092% |
| 2026-04-21 | 124.0200 | 124.0200 | 124.0200 | 124.0200 | +6.767% | 2 | 84 | -97.259% |
| 2026-04-20 | 116.1600 | 116.1600 | 116.1600 | 116.1600 | +4.743% | 1 | 84 | -97.073% |
| 2026-04-17 | 110.9000 | 110.9000 | 110.9000 | 110.9000 | -9.830% | 2 | 83 | -96.934% |
| 2026-04-16 | 122.9900 | 122.9900 | 122.9900 | 122.9900 | -1.237% | 1 | 84 | -97.236% |
| 2026-04-15 | 125.4300 | 125.4300 | 124.5300 | 124.5300 | -2.360% | 15 | 84 | -97.270% |
| 2026-04-14 | 128.9600 | 129.3800 | 127.5400 | 127.5400 | -16.651% | 7 | 86 | -97.334% |
| 2026-04-09 | 153.0200 | 153.0200 | 153.0200 | 153.0200 | -8.612% | 1 | 91 | -97.778% |
| 2026-04-08 | 167.4400 | 167.4400 | 167.4400 | 167.4400 | -21.316% | 4 | 92 | -97.969% |
| 2026-04-06 | 212.8000 | 212.8000 | 212.8000 | 212.8000 | -26.998% | 10 | 90 | -98.402% |
| 2026-03-30 | 291.5000 | 291.5000 | 291.5000 | 291.5000 | +2.324% | 1 | 90 | -98.834% |
| 2026-03-27 | 284.6100 | 284.8800 | 284.6100 | 284.8800 | +18.203% | 7 | 90 | -98.807% |
| 2026-03-24 | 236.0000 | 241.0100 | 236.0000 | 241.0100 | +5.034% | 21 | 93 | -98.589% |
| 2026-03-13 | 228.3900 | 229.4600 | 227.9300 | 229.4600 | -3.576% | 32 | 93 | -98.518% |
| 2026-03-09 | 237.9700 | 237.9700 | 237.9700 | 237.9700 | +40.296% | 5 | 99 | -98.571% |
| 2026-03-04 | 169.5200 | 169.6200 | 169.5200 | 169.6200 | +0.796% | 2 | 103 | -97.996% |
| 2026-02-26 | 168.2700 | 168.2800 | 168.2700 | 168.2800 | +0.107% | 6 | 112 | -97.980% |
| 2026-02-24 | 168.1000 | 168.1000 | 168.1000 | 168.1000 | -3.446% | 1 | 113 | -97.977% |
| 2026-02-12 | 174.1000 | 174.1000 | 174.1000 | 174.1000 | +13.970% | 2 | 112 | -98.047% |
| 2026-02-09 | 152.7600 | 152.7600 | 152.7600 | 152.7600 | +0.526% | 5 | 110 | -97.774% |
| 2026-02-02 | 156.0800 | 156.0800 | 151.8800 | 151.9600 | -7.115% | 9 | 105 | -97.763% |
| 2026-01-30 | 161.0000 | 163.6000 | 161.0000 | 163.6000 | +3.866% | 5 | 98 | -97.922% |
| 2026-01-28 | 157.5100 | 157.5100 | 157.5100 | 157.5100 | +2.326% | 5 | 93 | -97.841% |
| 2026-01-27 | 152.5700 | 153.9300 | 152.5700 | 153.9300 | -15.493% | 7 | 88 | -97.791% |
| 2026-01-21 | 182.1500 | 182.1500 | 182.1500 | 182.1500 | +12.085% | 5 | 81 | -98.133% |
| 2026-01-06 | 162.5400 | 162.5400 | 162.5100 | 162.5100 | -1.138% | 2 | 81 | -97.908% |
| 2025-12-29 | 164.3800 | 164.3800 | 164.3800 | 164.3800 | +0.742% | 1 | 80 | -97.932% |
| 2025-12-24 | 163.1700 | 163.1700 | 163.1700 | 163.1700 | -1.746% | 1 | 77 | -97.916% |
| 2025-12-23 | 166.0800 | 166.0800 | 166.0700 | 166.0700 | -2.661% | 2 | 77 | -97.953% |
| 2025-12-22 | 170.6100 | 170.6100 | 170.6100 | 170.6100 | -6.515% | 2 | 76 | -98.007% |
| 2025-12-19 | 182.5000 | 182.5000 | 182.5000 | 182.5000 | -6.314% | 1 | 77 | -98.137% |
| 2025-12-16 | 194.8000 | 194.8000 | 194.8000 | 194.8000 | -0.256% | 1 | 77 | -98.255% |
| 2025-12-12 | 195.3000 | 195.3000 | 195.3000 | 195.3000 | +5.028% | 3 | 78 | -98.259% |
| 2025-12-11 | 185.9500 | 185.9500 | 185.9500 | 185.9500 | -6.024% | 1 | 75 | -98.172% |
| 2025-12-08 | 197.8700 | 197.8700 | 197.8700 | 197.8700 | +3.332% | 1 | 76 | -98.282% |
| 2025-12-05 | 189.6400 | 191.5000 | 189.6400 | 191.4900 | -4.303% | 4 | 75 | -98.224% |
| 2025-12-03 | 203.1000 | 203.1000 | 200.1000 | 200.1000 | -3.473% | 2 | 75 | -98.301% |
| 2025-12-01 | 207.3000 | 207.3000 | 207.3000 | 207.3000 | -12.899% | 1 | 73 | -98.360% |
| 2025-11-24 | 238.0000 | 238.0000 | 238.0000 | 238.0000 | -10.267% | 1 | 73 | -98.571% |
| 2025-11-21 | 265.2300 | 265.2300 | 265.2300 | 265.2300 | +12.252% | 1 | 73 | -98.718% |
| 2025-11-14 | 236.5300 | 236.5300 | 236.2800 | 236.2800 | +12.982% | 2 | 72 | -98.561% |
| 2025-11-12 | 209.8300 | 209.8300 | 209.1300 | 209.1300 | -18.101% | 4 | 71 | -98.374% |
| 2025-11-07 | 253.9200 | 255.3500 | 253.9200 | 255.3500 | +11.196% | 4 | 71 | -98.668% |
| 2025-11-06 | 229.2700 | 230.1500 | 228.9900 | 229.6400 | -0.213% | 126 | 73 | -98.519% |
| 2025-11-04 | 230.1600 | 230.1600 | 230.1300 | 230.1300 | +10.863% | 4 | 12 | -98.523% |
| 2025-10-31 | 208.1100 | 208.1100 | 207.5800 | 207.5800 | +4.674% | 2 | 12 | -98.362% |
| 2025-10-27 | 198.2300 | 198.3100 | 198.2300 | 198.3100 | -4.978% | 4 | 9 | -98.286% |
| 2025-10-24 | 208.7600 | 208.7600 | 208.7000 | 208.7000 | -5.681% | 16 | 9 | -98.371% |
| 2025-10-23 | 221.2400 | 221.2700 | 221.2400 | 221.2700 | -10.742% | 2 | 1 | -98.463% |
| 2025-10-17 | 247.9000 | 247.9000 | 247.9000 | 247.9000 | 0.000% | 1 | 1 | -98.628% |