SPX261120P06075000
SPX Nov 20 2026 6075.00 Put
optionOPRA
EODOct 28, 2026
2.90USD-38.298%(-1.80)83Vol1,846OI
SPX261120P06075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.1700 | 3.1700 | 2.9000 | 2.9000 | -38.298% | 83 | 1,929 | 0.000% |
| 2026-10-26 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -31.884% | 1 | 1,929 | -38.298% |
| 2026-10-22 | 5.7000 | 6.9000 | 5.7000 | 6.9000 | +76.923% | 132 | 1,930 | -57.971% |
| 2026-10-21 | 4.2000 | 4.2000 | 3.8200 | 3.9000 | -26.415% | 305 | 1,729 | -25.641% |
| 2026-10-20 | 5.8000 | 5.8000 | 5.3000 | 5.3000 | -7.018% | 19 | 1,729 | -45.283% |
| 2026-10-19 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -58.088% | 1 | 1,729 | -49.123% |
| 2026-10-16 | 4.6300 | 13.6000 | 4.6300 | 13.6000 | +151.852% | 253 | 1,850 | -78.676% |
| 2026-10-15 | 6.1000 | 6.1900 | 5.4000 | 5.4000 | -8.007% | 194 | 1,836 | -46.296% |
| 2026-10-14 | 4.6300 | 5.8700 | 4.4500 | 5.8700 | +28.728% | 214 | 1,936 | -50.596% |
| 2026-10-09 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -15.556% | 30 | 1,936 | -36.404% |
| 2026-10-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +12.500% | 5 | 1,936 | -46.296% |
| 2026-10-07 | 5.1100 | 5.3000 | 4.6000 | 4.8000 | +4.348% | 231 | 2,014 | -39.583% |
| 2026-10-06 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -14.815% | 59 | 2,053 | -36.957% |
| 2026-10-05 | 5.4700 | 5.4700 | 5.4000 | 5.4000 | -38.983% | 60 | 2,082 | -46.296% |
| 2026-10-01 | 9.0500 | 9.3100 | 8.5200 | 8.8500 | -1.117% | 84 | 1,999 | -67.232% |
| 2026-09-24 | 8.9900 | 9.0200 | 8.9500 | 8.9500 | +17.763% | 30 | 2,066 | -67.598% |
| 2026-09-22 | 7.7000 | 7.7000 | 7.6000 | 7.6000 | -17.391% | 2 | 1,954 | -61.842% |
| 2026-09-21 | 9.7000 | 9.7100 | 9.1000 | 9.2000 | -18.584% | 130 | 1,968 | -68.478% |
| 2026-09-18 | 11.6500 | 11.6500 | 11.1000 | 11.3000 | -3.748% | 51 | 1,940 | -74.336% |
| 2026-09-17 | 12.0600 | 12.2000 | 11.7400 | 11.7400 | -32.139% | 302 | 1,866 | -75.298% |
| 2026-09-16 | 14.3000 | 17.3000 | 14.1000 | 17.3000 | +5.488% | 16 | 1,851 | -83.237% |
| 2026-09-15 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +15.493% | 1 | 1,852 | -82.317% |
| 2026-09-11 | 14.1000 | 14.2000 | 13.9000 | 14.2000 | -23.243% | 16 | 1,851 | -79.577% |
| 2026-09-10 | 16.6000 | 18.5000 | 16.6000 | 18.5000 | +20.130% | 8 | 1,845 | -84.324% |
| 2026-09-09 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +9.220% | 1 | 1,944 | -81.169% |
| 2026-09-08 | 13.5000 | 14.2000 | 13.3000 | 14.1000 | +6.818% | 222 | 2,149 | -79.433% |
| 2026-09-03 | 14.2000 | 14.2000 | 13.2000 | 13.2000 | -11.647% | 43 | 2,120 | -78.030% |
| 2026-08-28 | 15.7400 | 15.9400 | 14.9400 | 14.9400 | -3.613% | 84 | 2,154 | -80.589% |
| 2026-08-27 | 16.5000 | 16.5000 | 15.5000 | 15.5000 | -15.301% | 37 | 2,160 | -81.290% |
| 2026-08-25 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -8.955% | 1 | 2,160 | -84.153% |
| 2026-08-24 | 20.3000 | 20.3000 | 19.6500 | 20.1000 | -2.427% | 3 | 2,158 | -85.572% |
| 2026-08-19 | 21.4800 | 21.4900 | 20.5100 | 20.6000 | -10.004% | 66 | 2,075 | -85.922% |
| 2026-08-18 | 22.8900 | 22.8900 | 22.8900 | 22.8900 | +5.484% | 62 | 2,013 | -87.331% |
| 2026-08-17 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +4.831% | 1 | 2,012 | -86.636% |
| 2026-08-13 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -3.721% | 1 | 2,010 | -85.990% |
| 2026-08-12 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -4.783% | 1 | 1,975 | -86.512% |
| 2026-08-10 | 22.5800 | 22.5800 | 22.5800 | 22.5800 | -4.726% | 59 | 1,905 | -87.157% |
| 2026-08-07 | 24.3000 | 24.3000 | 23.7000 | 23.7000 | -5.238% | 7 | 1,899 | -87.764% |
| 2026-08-06 | 25.6800 | 25.6800 | 25.0100 | 25.0100 | -1.535% | 1,024 | 976 | -88.405% |
| 2026-08-05 | 25.4100 | 25.4200 | 25.4000 | 25.4000 | -2.533% | 24 | 953 | -88.583% |
| 2026-08-04 | 27.3300 | 27.3300 | 25.6000 | 26.0600 | -11.661% | 77 | 911 | -88.872% |
| 2026-08-03 | 32.0700 | 32.0700 | 29.4500 | 29.5000 | -35.307% | 9 | 908 | -90.169% |
| 2026-07-30 | 45.6000 | 45.6000 | 45.6000 | 45.6000 | +12.315% | 1 | 909 | -93.640% |
| 2026-07-28 | 40.3000 | 40.6000 | 40.3000 | 40.6000 | -4.245% | 2 | 910 | -92.857% |
| 2026-07-24 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | -20.599% | 1 | 911 | -93.160% |
| 2026-07-23 | 49.0800 | 53.4000 | 49.0800 | 53.4000 | +32.178% | 2 | 911 | -94.569% |
| 2026-07-21 | 41.2700 | 41.2700 | 40.4000 | 40.4000 | -9.234% | 104 | 846 | -92.822% |
| 2026-07-20 | 44.5800 | 44.5800 | 44.5100 | 44.5100 | -5.298% | 2 | 846 | -93.485% |
| 2026-07-17 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +16.164% | 1 | 846 | -93.830% |
| 2026-07-15 | 39.4500 | 40.4600 | 39.4500 | 40.4600 | +0.898% | 6 | 852 | -92.832% |
| 2026-07-14 | 39.9500 | 40.3200 | 39.9500 | 40.1000 | -6.788% | 10 | 860 | -92.768% |
| 2026-07-13 | 42.1800 | 43.6000 | 42.1800 | 43.0200 | +12.294% | 4 | 859 | -93.259% |
| 2026-07-10 | 40.5600 | 40.5600 | 38.3100 | 38.3100 | -8.568% | 13 | 869 | -92.430% |
| 2026-07-09 | 41.8000 | 41.9000 | 41.8000 | 41.9000 | +0.794% | 15 | 884 | -93.079% |
| 2026-07-06 | 41.5700 | 41.5700 | 41.5700 | 41.5700 | -16.777% | 6 | 890 | -93.024% |
| 2026-07-02 | 48.2000 | 50.3000 | 48.2000 | 49.9500 | +3.075% | 4 | 890 | -94.194% |
| 2026-07-01 | 48.4600 | 48.4600 | 48.4600 | 48.4600 | +0.958% | 30 | 890 | -94.016% |
| 2026-06-30 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -20.949% | 1 | 890 | -93.958% |
| 2026-06-26 | 60.7200 | 60.7200 | 60.7200 | 60.7200 | -1.748% | 1 | 891 | -95.224% |
| 2026-06-25 | 57.7000 | 61.8000 | 57.7000 | 61.8000 | -7.871% | 31 | 892 | -95.307% |
| 2026-06-24 | 60.4000 | 67.0800 | 60.4000 | 67.0800 | +19.572% | 2 | 894 | -95.677% |
| 2026-06-22 | 56.5400 | 57.7000 | 56.0000 | 56.1000 | -2.265% | 33 | 902 | -94.831% |
| 2026-06-18 | 56.9000 | 57.4000 | 56.9000 | 57.4000 | +8.939% | 2 | 901 | -94.948% |
| 2026-06-16 | 52.6900 | 52.6900 | 52.6900 | 52.6900 | -0.921% | 1 | 901 | -94.496% |
| 2026-06-15 | 53.1800 | 53.1800 | 53.1800 | 53.1800 | -26.282% | 50 | 851 | -94.547% |
| 2026-06-11 | 81.7200 | 86.0700 | 72.1400 | 72.1400 | -15.319% | 43 | 811 | -95.980% |
| 2026-06-10 | 85.1900 | 85.1900 | 85.1900 | 85.1900 | +17.992% | 3 | 811 | -96.596% |
| 2026-06-09 | 72.0000 | 72.2000 | 72.0000 | 72.2000 | -9.524% | 17 | 811 | -95.983% |
| 2026-06-05 | 79.8000 | 79.8000 | 79.8000 | 79.8000 | +38.302% | 1 | 811 | -96.366% |
| 2026-06-04 | 57.7000 | 57.7000 | 57.7000 | 57.7000 | -6.935% | 1 | 811 | -94.974% |
| 2026-06-03 | 60.4800 | 62.4600 | 60.3000 | 62.0000 | +4.009% | 37 | 806 | -95.323% |
| 2026-06-02 | 59.8700 | 59.9500 | 59.6100 | 59.6100 | +0.778% | 12 | 794 | -95.135% |
| 2026-06-01 | 58.9000 | 59.2600 | 58.7700 | 59.1500 | +1.354% | 21 | 782 | -95.097% |
| 2026-05-29 | 59.4000 | 59.4000 | 58.3600 | 58.3600 | -3.776% | 7 | 782 | -95.031% |
| 2026-05-28 | 65.8200 | 65.9200 | 60.6500 | 60.6500 | -9.070% | 41 | 812 | -95.218% |
| 2026-05-26 | 65.9800 | 68.1000 | 65.9000 | 66.7000 | -5.390% | 243 | 661 | -95.652% |
| 2026-05-22 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | -4.199% | 46 | 651 | -95.887% |
| 2026-05-21 | 81.0500 | 81.0500 | 73.5900 | 73.5900 | -6.075% | 4 | 651 | -96.059% |
| 2026-05-20 | 78.3500 | 78.3500 | 78.3500 | 78.3500 | -1.891% | 1 | 651 | -96.299% |
| 2026-05-14 | 80.3500 | 80.3500 | 79.8600 | 79.8600 | -6.607% | 192 | 555 | -96.369% |
| 2026-05-11 | 85.5400 | 85.5400 | 85.5100 | 85.5100 | -6.516% | 30 | 555 | -96.609% |
| 2026-05-07 | 91.4700 | 91.4700 | 91.4700 | 91.4700 | +0.263% | 2 | 555 | -96.830% |
| 2026-05-06 | 92.8300 | 92.8300 | 91.2300 | 91.2300 | -7.895% | 4 | 559 | -96.821% |
| 2026-05-05 | 99.0500 | 99.0500 | 99.0500 | 99.0500 | -7.421% | 2 | 559 | -97.072% |
| 2026-05-04 | 106.9900 | 106.9900 | 106.9900 | 106.9900 | +4.892% | 2 | 557 | -97.289% |
| 2026-05-01 | 95.5800 | 102.0000 | 95.5800 | 102.0000 | +0.512% | 22 | 556 | -97.157% |
| 2026-04-30 | 102.3700 | 102.3700 | 101.3000 | 101.4800 | -11.294% | 48 | 556 | -97.142% |
| 2026-04-29 | 112.9500 | 115.3600 | 112.9500 | 114.4000 | +0.704% | 91 | 574 | -97.465% |
| 2026-04-28 | 113.6000 | 113.6000 | 113.6000 | 113.6000 | -2.531% | 2 | 589 | -97.447% |
| 2026-04-27 | 116.5500 | 116.5500 | 116.5500 | 116.5500 | +1.137% | 1 | 599 | -97.512% |
| 2026-04-24 | 114.5200 | 115.2400 | 114.5200 | 115.2400 | -7.734% | 4 | 598 | -97.484% |
| 2026-04-23 | 119.2200 | 124.9000 | 116.5100 | 124.9000 | +2.824% | 102 | 595 | -97.678% |
| 2026-04-22 | 121.4700 | 121.4700 | 121.4700 | 121.4700 | -0.630% | 2 | 609 | -97.613% |
| 2026-04-20 | 122.2400 | 122.2400 | 122.2400 | 122.2400 | +4.043% | 2 | 611 | -97.628% |
| 2026-04-17 | 113.8500 | 117.4900 | 113.5200 | 117.4900 | -10.244% | 3 | 609 | -97.532% |
| 2026-04-15 | 131.7000 | 131.7000 | 130.4400 | 130.9000 | -3.708% | 186 | 609 | -97.785% |
| 2026-04-14 | 136.4500 | 136.4500 | 135.9400 | 135.9400 | -11.388% | 50 | 633 | -97.867% |
| 2026-04-13 | 152.7700 | 153.4100 | 152.6400 | 153.4100 | -1.420% | 160 | 583 | -98.110% |
| 2026-04-10 | 156.1800 | 156.1800 | 155.4500 | 155.6200 | -3.354% | 100 | 570 | -98.136% |
| 2026-04-09 | 171.6900 | 171.6900 | 161.0200 | 161.0200 | -7.086% | 81 | 537 | -98.199% |
| 2026-04-08 | 173.3000 | 173.3000 | 173.3000 | 173.3000 | -25.530% | 1 | 469 | -98.327% |
| 2026-04-02 | 229.6300 | 232.7100 | 229.6300 | 232.7100 | -23.357% | 12 | 468 | -98.754% |
| 2026-03-30 | 303.6300 | 303.6300 | 303.6300 | 303.6300 | +11.674% | 30 | 468 | -99.045% |
| 2026-03-26 | 271.8900 | 271.8900 | 271.8900 | 271.8900 | +17.599% | 10 | 498 | -98.933% |
| 2026-03-25 | 231.2000 | 231.2000 | 231.2000 | 231.2000 | -4.664% | 1 | 488 | -98.746% |
| 2026-03-24 | 242.5100 | 242.5100 | 242.5100 | 242.5100 | -14.265% | 30 | 488 | -98.804% |
| 2026-03-20 | 282.8600 | 282.8600 | 282.8600 | 282.8600 | +25.381% | 2 | 458 | -98.975% |
| 2026-03-12 | 224.5700 | 225.6000 | 223.8400 | 225.6000 | +26.387% | 3 | 456 | -98.715% |
| 2026-02-24 | 178.5000 | 178.5000 | 178.5000 | 178.5000 | -8.789% | 1 | 454 | -98.375% |
| 2026-02-05 | 195.7000 | 195.7000 | 195.7000 | 195.7000 | +12.381% | 19 | 453 | -98.518% |
| 2026-01-14 | 174.1400 | 174.1400 | 174.1400 | 174.1400 | +8.269% | 625 | 434 | -98.335% |
| 2026-01-09 | 160.8400 | 160.8400 | 160.8400 | 160.8400 | -5.820% | 625 | 719 | -98.197% |
| 2026-01-06 | 170.7900 | 170.7900 | 170.7800 | 170.7800 | -16.161% | 100 | 174 | -98.302% |
| 2025-12-12 | 203.7000 | 203.7000 | 203.7000 | 203.7000 | -1.399% | 4 | 124 | -98.576% |
| 2025-12-08 | 206.4100 | 206.5900 | 206.4100 | 206.5900 | +0.433% | 2 | 120 | -98.596% |
| 2025-12-04 | 205.7000 | 205.7000 | 205.7000 | 205.7000 | -2.530% | 1 | 119 | -98.590% |
| 2025-12-02 | 211.3000 | 211.3000 | 211.0400 | 211.0400 | -26.849% | 2 | 118 | -98.626% |
| 2025-11-20 | 288.5000 | 288.5000 | 288.5000 | 288.5000 | +9.280% | 1 | 117 | -98.995% |
| 2025-11-18 | 264.0000 | 264.0000 | 264.0000 | 264.0000 | +4.109% | 53 | 117 | -98.902% |
| 2025-11-14 | 253.7200 | 253.7200 | 253.5800 | 253.5800 | +12.767% | 2 | 64 | -98.856% |
| 2025-11-10 | 224.7000 | 224.8700 | 224.7000 | 224.8700 | -6.112% | 2 | 65 | -98.710% |
| 2025-11-06 | 246.3100 | 246.3100 | 239.5100 | 239.5100 | -1.909% | 134 | 65 | -98.789% |
| 2025-11-04 | 243.7400 | 244.1700 | 243.7400 | 244.1700 | +10.036% | 4 | 5 | -98.812% |
| 2025-10-30 | 223.4600 | 223.4600 | 221.9000 | 221.9000 | +7.151% | 2 | 4 | -98.693% |
| 2025-10-28 | 206.6400 | 207.0900 | 206.6100 | 207.0900 | -10.668% | 4 | 4 | -98.600% |
| 2025-10-21 | 232.0900 | 232.0900 | 231.8200 | 231.8200 | -0.830% | 2 | 4 | -98.749% |
| 2025-10-20 | 233.0600 | 233.7600 | 233.0600 | 233.7600 | -12.926% | 2 | 3 | -98.759% |
| 2025-10-17 | 267.8400 | 268.4600 | 267.8400 | 268.4600 | 0.000% | 4 | 2 | -98.920% |