SPX261120P06050000
SPX Nov 20 2026 6050.00 Put
optionOPRA
EODOct 28, 2026
3.07USD-17.914%(-0.67)81Vol3,900OI
SPX261120P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -17.914% | 81 | 3,981 | 0.000% |
| 2026-10-27 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -18.696% | 20 | 4,007 | -17.914% |
| 2026-10-26 | 4.0200 | 4.6000 | 4.0200 | 4.6000 | -30.303% | 346 | 3,762 | -33.261% |
| 2026-10-23 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | +73.684% | 27 | 4,201 | -53.485% |
| 2026-10-21 | 4.1000 | 4.1000 | 3.8000 | 3.8000 | -25.490% | 295 | 3,926 | -19.211% |
| 2026-10-20 | 5.2000 | 5.2000 | 5.0900 | 5.1000 | -7.273% | 3,252 | 5,681 | -39.804% |
| 2026-10-19 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -43.299% | 19 | 5,700 | -44.182% |
| 2026-10-16 | 5.8000 | 12.7500 | 5.8000 | 9.7000 | +86.538% | 139 | 5,689 | -68.351% |
| 2026-10-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.971% | 1 | 5,690 | -40.962% |
| 2026-10-14 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | +27.792% | 3,250 | 2,442 | -40.388% |
| 2026-10-13 | 4.0200 | 4.0300 | 4.0200 | 4.0300 | -3.125% | 59 | 2,492 | -23.821% |
| 2026-10-12 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -5.669% | 1 | 2,502 | -26.202% |
| 2026-10-09 | 4.4800 | 4.4800 | 4.4100 | 4.4100 | -16.792% | 26 | 2,502 | -30.385% |
| 2026-10-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +15.217% | 14 | 2,488 | -42.075% |
| 2026-10-07 | 5.1700 | 5.2000 | 4.5000 | 4.6000 | +4.545% | 163 | 2,347 | -33.261% |
| 2026-10-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -13.725% | 63 | 2,410 | -30.227% |
| 2026-10-05 | 5.7400 | 5.7700 | 5.1000 | 5.1000 | -32.895% | 88 | 2,469 | -39.804% |
| 2026-10-01 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.703% | 9 | 2,478 | -59.605% |
| 2026-09-29 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -14.550% | 28 | 2,450 | -58.514% |
| 2026-09-24 | 8.5300 | 8.8000 | 8.5300 | 8.6600 | -1.591% | 22 | 2,479 | -64.550% |
| 2026-09-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -20.721% | 42 | 2,479 | -65.114% |
| 2026-09-18 | 10.9000 | 11.1000 | 10.9000 | 11.1000 | -4.310% | 20 | 2,461 | -72.342% |
| 2026-09-17 | 11.5000 | 12.2600 | 11.5000 | 11.6000 | -29.268% | 52 | 2,456 | -73.534% |
| 2026-09-16 | 14.1000 | 16.4000 | 14.1000 | 16.4000 | +7.190% | 2 | 2,455 | -81.280% |
| 2026-09-15 | 15.8000 | 15.8000 | 15.3000 | 15.3000 | +2.685% | 329 | 2,304 | -79.935% |
| 2026-09-14 | 14.3000 | 14.9000 | 14.2000 | 14.9000 | +7.971% | 12 | 2,303 | -79.396% |
| 2026-09-11 | 14.3000 | 14.3000 | 13.6000 | 13.8000 | -14.286% | 29 | 2,281 | -77.754% |
| 2026-09-10 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +8.784% | 2 | 2,289 | -80.932% |
| 2026-09-09 | 14.5000 | 14.8000 | 14.2500 | 14.8000 | +10.448% | 160 | 2,140 | -79.257% |
| 2026-09-08 | 13.1000 | 13.6000 | 13.0000 | 13.4000 | +3.475% | 227 | 2,140 | -77.090% |
| 2026-09-04 | 12.6000 | 12.9500 | 12.6000 | 12.9500 | +1.172% | 21 | 2,139 | -76.293% |
| 2026-09-03 | 13.1000 | 13.1000 | 12.8000 | 12.8000 | -14.950% | 16 | 2,124 | -76.016% |
| 2026-09-02 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -11.471% | 10 | 2,124 | -79.601% |
| 2026-09-01 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.250% | 3 | 2,124 | -81.941% |
| 2026-08-31 | 15.9000 | 16.0000 | 15.9000 | 16.0000 | +3.226% | 17 | 2,107 | -80.813% |
| 2026-08-28 | 15.3000 | 15.5000 | 15.3000 | 15.5000 | +3.333% | 40 | 2,069 | -80.194% |
| 2026-08-27 | 16.1400 | 16.3300 | 15.0000 | 15.0000 | -12.281% | 42 | 2,072 | -79.533% |
| 2026-08-26 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -9.043% | 3 | 2,072 | -82.047% |
| 2026-08-25 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -3.590% | 1 | 2,072 | -83.670% |
| 2026-08-24 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -1.515% | 2 | 2,070 | -84.256% |
| 2026-08-21 | 20.4000 | 20.4000 | 19.8000 | 19.8000 | -7.433% | 81 | 1,989 | -84.495% |
| 2026-08-20 | 21.3900 | 21.3900 | 21.3900 | 21.3900 | +6.950% | 63 | 1,926 | -85.647% |
| 2026-08-19 | 20.5700 | 20.5700 | 20.0000 | 20.0000 | -9.091% | 15 | 1,910 | -84.650% |
| 2026-08-18 | 22.0300 | 22.0400 | 22.0000 | 22.0000 | +11.111% | 98 | 1,828 | -86.045% |
| 2026-08-14 | 20.0000 | 20.0000 | 19.8000 | 19.8000 | -1.980% | 53 | 1,862 | -84.495% |
| 2026-08-13 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -3.349% | 1 | 1,862 | -84.802% |
| 2026-08-12 | 21.4000 | 21.4000 | 20.8000 | 20.9000 | -6.067% | 3 | 1,860 | -85.311% |
| 2026-08-11 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 0.000% | 1 | 1,860 | -86.202% |
| 2026-08-10 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -4.095% | 1 | 1,860 | -86.202% |
| 2026-08-07 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -4.957% | 1 | 1,859 | -86.767% |
| 2026-08-06 | 24.4100 | 24.4100 | 24.4100 | 24.4100 | -4.648% | 12 | 1,848 | -87.423% |
| 2026-08-05 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +0.708% | 1 | 1,848 | -88.008% |
| 2026-08-04 | 25.7600 | 25.8600 | 25.1500 | 25.4200 | -11.429% | 27 | 1,842 | -87.923% |
| 2026-08-03 | 29.9400 | 29.9400 | 28.7000 | 28.7000 | -35.360% | 3 | 1,842 | -89.303% |
| 2026-07-30 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | -11.922% | 1 | 1,842 | -93.086% |
| 2026-07-29 | 46.0000 | 50.4100 | 46.0000 | 50.4100 | +27.620% | 42 | 1,871 | -93.910% |
| 2026-07-28 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -13.567% | 1 | 1,870 | -92.228% |
| 2026-07-27 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | -6.716% | 1 | 1,870 | -93.282% |
| 2026-07-23 | 47.5000 | 48.9900 | 47.5000 | 48.9900 | +24.656% | 7 | 1,863 | -93.733% |
| 2026-07-21 | 40.2200 | 40.2200 | 39.3000 | 39.3000 | -14.004% | 101 | 1,797 | -92.188% |
| 2026-07-17 | 46.1900 | 46.1900 | 45.7000 | 45.7000 | +24.523% | 7 | 1,791 | -93.282% |
| 2026-07-15 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | -6.138% | 1 | 1,791 | -91.635% |
| 2026-07-14 | 39.1000 | 39.3000 | 39.1000 | 39.1000 | +1.558% | 19 | 1,791 | -92.148% |
| 2026-07-10 | 39.4000 | 39.4000 | 38.5000 | 38.5000 | -5.753% | 8 | 1,798 | -92.026% |
| 2026-07-09 | 40.7800 | 40.8500 | 40.7800 | 40.8500 | -10.022% | 6 | 1,804 | -92.485% |
| 2026-07-02 | 46.4300 | 48.9000 | 45.4000 | 45.4000 | +3.417% | 35 | 1,803 | -93.238% |
| 2026-07-01 | 44.6000 | 44.6000 | 43.9000 | 43.9000 | -6.197% | 16 | 1,797 | -93.007% |
| 2026-06-30 | 46.8000 | 46.8000 | 46.8000 | 46.8000 | -19.449% | 1 | 1,797 | -93.440% |
| 2026-06-26 | 58.1000 | 58.1000 | 58.1000 | 58.1000 | -0.853% | 1 | 1,797 | -94.716% |
| 2026-06-24 | 58.6000 | 58.6000 | 58.6000 | 58.6000 | -6.390% | 1 | 1,797 | -94.761% |
| 2026-06-23 | 63.1300 | 63.1300 | 62.6000 | 62.6000 | +14.442% | 29 | 1,790 | -95.096% |
| 2026-06-22 | 55.5000 | 55.5000 | 54.7000 | 54.7000 | -1.971% | 4 | 1,789 | -94.388% |
| 2026-06-18 | 55.8000 | 55.8000 | 55.8000 | 55.8000 | +7.205% | 1 | 1,789 | -94.498% |
| 2026-06-16 | 52.0500 | 52.0500 | 52.0500 | 52.0500 | +0.872% | 2 | 1,813 | -94.102% |
| 2026-06-15 | 52.1000 | 52.1000 | 51.0600 | 51.6000 | -20.615% | 7 | 1,818 | -94.050% |
| 2026-06-12 | 64.8000 | 65.0000 | 64.8000 | 65.0000 | -20.538% | 12 | 1,818 | -95.277% |
| 2026-06-10 | 81.6000 | 81.8000 | 81.6000 | 81.8000 | +34.297% | 15 | 1,818 | -96.247% |
| 2026-06-03 | 61.2300 | 61.2300 | 60.9100 | 60.9100 | +4.387% | 11 | 1,812 | -94.960% |
| 2026-06-02 | 58.3500 | 58.3500 | 58.3500 | 58.3500 | +1.214% | 1 | 1,812 | -94.739% |
| 2026-05-29 | 57.6500 | 57.6500 | 57.6500 | 57.6500 | -2.420% | 2 | 1,812 | -94.675% |
| 2026-05-28 | 62.3800 | 64.4000 | 59.0800 | 59.0800 | -7.413% | 108 | 1,770 | -94.804% |
| 2026-05-27 | 63.7000 | 63.8100 | 63.7000 | 63.8100 | -1.982% | 15 | 1,779 | -95.189% |
| 2026-05-26 | 64.7000 | 66.3000 | 64.4000 | 65.1000 | -3.954% | 324 | 1,654 | -95.284% |
| 2026-05-22 | 67.7800 | 67.7800 | 67.7800 | 67.7800 | -5.401% | 12 | 1,654 | -95.471% |
| 2026-05-21 | 76.7000 | 76.7000 | 71.6500 | 71.6500 | -14.601% | 33 | 1,631 | -95.715% |
| 2026-05-19 | 83.9000 | 83.9000 | 83.9000 | 83.9000 | +2.317% | 2 | 1,629 | -96.341% |
| 2026-05-15 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | +6.994% | 39 | 1,619 | -96.256% |
| 2026-05-14 | 76.9600 | 77.5200 | 76.6400 | 76.6400 | -10.801% | 24 | 1,595 | -95.994% |
| 2026-05-12 | 88.3000 | 88.3000 | 85.7900 | 85.9200 | -3.363% | 4 | 1,598 | -96.427% |
| 2026-05-07 | 88.9100 | 88.9100 | 88.9100 | 88.9100 | -1.452% | 1 | 1,599 | -96.547% |
| 2026-05-06 | 90.1100 | 90.2200 | 90.1100 | 90.2200 | -10.032% | 3 | 1,596 | -96.597% |
| 2026-05-04 | 100.2800 | 100.2800 | 100.2800 | 100.2800 | +3.424% | 1 | 1,597 | -96.939% |
| 2026-05-01 | 93.2100 | 96.9600 | 93.2100 | 96.9600 | -2.140% | 120 | 1,717 | -96.834% |
| 2026-04-30 | 104.1200 | 104.1200 | 99.0800 | 99.0800 | -12.973% | 2 | 1,717 | -96.901% |
| 2026-04-29 | 110.3300 | 113.8500 | 110.3300 | 113.8500 | +1.989% | 41 | 1,717 | -97.303% |
| 2026-04-28 | 112.1700 | 112.1700 | 111.6300 | 111.6300 | +1.206% | 82 | 1,677 | -97.250% |
| 2026-04-27 | 110.3000 | 110.3000 | 110.3000 | 110.3000 | -1.606% | 1 | 1,597 | -97.217% |
| 2026-04-24 | 112.1000 | 112.1000 | 112.1000 | 112.1000 | -8.265% | 1 | 1,597 | -97.261% |
| 2026-04-23 | 115.1000 | 122.2000 | 114.9100 | 122.2000 | +3.236% | 7 | 1,596 | -97.488% |
| 2026-04-20 | 118.3700 | 118.3700 | 118.3700 | 118.3700 | +7.278% | 2 | 1,601 | -97.406% |
| 2026-04-17 | 110.9800 | 110.9800 | 110.3400 | 110.3400 | -12.296% | 6 | 1,599 | -97.218% |
| 2026-04-16 | 125.8100 | 125.8100 | 125.8100 | 125.8100 | +0.247% | 2 | 1,599 | -97.560% |
| 2026-04-15 | 127.7500 | 128.0600 | 124.4800 | 125.5000 | -19.235% | 210 | 1,597 | -97.554% |
| 2026-04-13 | 154.8700 | 155.4300 | 154.8700 | 155.3900 | -0.811% | 120 | 1,584 | -98.024% |
| 2026-04-09 | 164.0700 | 164.0700 | 156.1000 | 156.6600 | -9.497% | 61 | 1,618 | -98.040% |
| 2026-04-08 | 174.0500 | 174.3500 | 171.5400 | 173.1000 | -22.789% | 189 | 1,618 | -98.226% |
| 2026-04-07 | 224.1900 | 224.1900 | 224.1900 | 224.1900 | +5.855% | 2 | 1,578 | -98.631% |
| 2026-04-06 | 211.7900 | 211.7900 | 211.7900 | 211.7900 | -6.121% | 30 | 1,580 | -98.550% |
| 2026-04-01 | 225.6000 | 225.6000 | 225.6000 | 225.6000 | -18.231% | 1 | 1,568 | -98.639% |
| 2026-03-31 | 275.9000 | 275.9000 | 275.9000 | 275.9000 | -13.752% | 2 | 1,567 | -98.887% |
| 2026-03-30 | 308.9000 | 319.8900 | 307.1300 | 319.8900 | +12.518% | 13 | 1,567 | -99.040% |
| 2026-03-27 | 284.3000 | 284.3000 | 284.3000 | 284.3000 | +15.522% | 1 | 1,572 | -98.920% |
| 2026-03-19 | 242.8800 | 248.2300 | 242.8800 | 246.1000 | +11.317% | 4 | 1,572 | -98.753% |
| 2026-03-18 | 216.2500 | 221.0800 | 216.2500 | 221.0800 | +16.223% | 4 | 1,572 | -98.611% |
| 2026-03-03 | 190.2200 | 190.2200 | 190.2200 | 190.2200 | +8.221% | 1 | 1,572 | -98.386% |
| 2026-02-26 | 174.3300 | 175.7700 | 174.3300 | 175.7700 | +7.815% | 2 | 1,572 | -98.253% |
| 2026-02-25 | 163.0300 | 163.0300 | 163.0300 | 163.0300 | -2.866% | 1 | 1,572 | -98.117% |
| 2026-02-20 | 167.8400 | 167.8400 | 167.8400 | 167.8400 | +5.044% | 1 | 1,572 | -98.171% |
| 2026-02-10 | 159.6000 | 159.7800 | 159.6000 | 159.7800 | +1.050% | 5 | 1,572 | -98.079% |
| 2026-02-09 | 158.1200 | 158.1200 | 158.1200 | 158.1200 | -18.326% | 5 | 1,568 | -98.058% |
| 2026-02-05 | 193.6000 | 193.6000 | 193.6000 | 193.6000 | +16.979% | 1 | 1,563 | -98.414% |
| 2026-02-04 | 165.5000 | 165.5000 | 165.5000 | 165.5000 | +4.383% | 1 | 1,563 | -98.145% |
| 2026-02-02 | 158.8500 | 158.8500 | 158.3400 | 158.5500 | -5.230% | 402 | 1,564 | -98.064% |
| 2026-01-30 | 163.3000 | 167.3000 | 163.2000 | 167.3000 | +1.143% | 7 | 1,653 | -98.165% |
| 2026-01-29 | 176.7500 | 176.8600 | 165.4100 | 165.4100 | +4.683% | 410 | 1,652 | -98.144% |
| 2026-01-27 | 158.0100 | 158.0100 | 158.0100 | 158.0100 | -1.373% | 400 | 1,546 | -98.057% |
| 2026-01-26 | 160.2100 | 160.2100 | 160.2100 | 160.2100 | +0.006% | 400 | 1,594 | -98.084% |
| 2026-01-22 | 160.2000 | 160.2000 | 160.2000 | 160.2000 | -18.056% | 18 | 1,512 | -98.084% |
| 2026-01-20 | 195.5000 | 195.5000 | 195.5000 | 195.5000 | +18.715% | 500 | 1,494 | -98.430% |
| 2026-01-16 | 164.6800 | 164.6800 | 164.6800 | 164.6800 | +2.159% | 125 | 1,657 | -98.136% |
| 2026-01-15 | 161.2000 | 161.2000 | 161.2000 | 161.2000 | -5.371% | 1 | 1,657 | -98.096% |
| 2026-01-14 | 170.3500 | 170.3500 | 170.3500 | 170.3500 | +8.289% | 625 | 1,656 | -98.198% |
| 2026-01-09 | 157.3100 | 157.3100 | 157.3100 | 157.3100 | -5.559% | 625 | 1,510 | -98.048% |
| 2026-01-07 | 165.7200 | 166.6200 | 165.7200 | 166.5700 | +1.056% | 42 | 1,714 | -98.157% |
| 2026-01-06 | 164.8300 | 164.8300 | 164.8300 | 164.8300 | -7.824% | 625 | 1,710 | -98.137% |
| 2026-01-02 | 178.8200 | 178.8200 | 178.8200 | 178.8200 | -0.039% | 625 | 1,391 | -98.283% |
| 2025-12-31 | 178.1500 | 179.0000 | 178.1500 | 178.8900 | +6.412% | 102 | 1,441 | -98.284% |
| 2025-12-29 | 170.0400 | 170.0400 | 168.1100 | 168.1100 | +0.797% | 626 | 1,441 | -98.174% |
| 2025-12-24 | 166.7800 | 166.7800 | 166.7800 | 166.7800 | -2.650% | 1 | 1,247 | -98.159% |
| 2025-12-23 | 171.8600 | 171.8600 | 171.3200 | 171.3200 | -15.247% | 2 | 1,247 | -98.208% |
| 2025-12-16 | 204.2600 | 204.6200 | 202.1400 | 202.1400 | +6.038% | 3 | 1,247 | -98.481% |
| 2025-12-11 | 189.9500 | 190.6300 | 189.9500 | 190.6300 | -5.206% | 3 | 1,246 | -98.390% |
| 2025-12-09 | 200.1200 | 201.1000 | 199.7500 | 201.1000 | -1.566% | 12 | 1,246 | -98.473% |
| 2025-12-03 | 207.5000 | 207.5000 | 204.3000 | 204.3000 | +0.428% | 4 | 1,235 | -98.497% |
| 2025-12-01 | 212.4900 | 212.4900 | 203.4300 | 203.4300 | -11.166% | 8 | 1,234 | -98.491% |
| 2025-11-25 | 229.0000 | 229.0000 | 229.0000 | 229.0000 | -15.351% | 1,121 | 1,231 | -98.659% |
| 2025-11-21 | 270.5300 | 270.5300 | 270.5300 | 270.5300 | +1.171% | 1 | 125 | -98.865% |
| 2025-11-19 | 267.4000 | 267.4000 | 267.4000 | 267.4000 | +23.625% | 1 | 110 | -98.852% |
| 2025-11-12 | 216.5500 | 216.5500 | 216.3000 | 216.3000 | +0.563% | 2 | 109 | -98.581% |
| 2025-11-11 | 215.1500 | 215.1500 | 215.0900 | 215.0900 | -16.928% | 2 | 109 | -98.573% |
| 2025-11-07 | 258.9200 | 258.9200 | 258.9200 | 258.9200 | +9.665% | 40 | 108 | -98.814% |
| 2025-11-06 | 234.6800 | 236.1000 | 233.4900 | 236.1000 | +0.119% | 229 | 148 | -98.700% |
| 2025-11-04 | 235.8200 | 235.8200 | 235.8200 | 235.8200 | +7.416% | 20 | 42 | -98.698% |
| 2025-11-03 | 219.1700 | 219.5400 | 219.1700 | 219.5400 | +1.761% | 2 | 62 | -98.602% |
| 2025-10-30 | 215.4300 | 215.7400 | 215.4300 | 215.7400 | +5.229% | 2 | 63 | -98.577% |
| 2025-10-29 | 205.2200 | 205.2200 | 205.0200 | 205.0200 | +0.871% | 2 | 63 | -98.503% |
| 2025-10-28 | 203.0800 | 203.2500 | 203.0800 | 203.2500 | -0.333% | 4 | 61 | -98.490% |
| 2025-10-27 | 203.8600 | 203.9300 | 203.8600 | 203.9300 | -9.565% | 60 | 61 | -98.495% |
| 2025-10-23 | 229.0200 | 229.0500 | 225.5000 | 225.5000 | -4.328% | 118 | 60 | -98.639% |
| 2025-10-22 | 235.7000 | 235.7000 | 235.7000 | 235.7000 | +2.367% | 1 | 1 | -98.697% |
| 2025-10-20 | 230.2600 | 230.2600 | 230.2500 | 230.2500 | 0.000% | 2 | 1 | -98.667% |