SPX261120P06125000
SPX Nov 20 2026 6125.00 Put
optionOPRA
EODOct 28, 2026
3.07USD-37.347%(-1.83)2Vol1,573OI
SPX261120P06125000 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 | -37.347% | 2 | 1,573 | 0.000% |
| 2026-10-26 | 4.5000 | 4.9000 | 4.5000 | 4.9000 | -35.526% | 3 | 1,575 | -37.347% |
| 2026-10-23 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +18.750% | 56 | 1,525 | -59.605% |
| 2026-10-22 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +54.217% | 6 | 1,519 | -52.031% |
| 2026-10-21 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | -23.148% | 289 | 1,255 | -26.024% |
| 2026-10-20 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | -18.182% | 4 | 1,253 | -43.148% |
| 2026-10-19 | 6.3000 | 6.6000 | 6.3000 | 6.6000 | +20.000% | 34 | 1,253 | -53.485% |
| 2026-10-16 | 4.9000 | 5.5000 | 4.9000 | 5.5000 | -6.780% | 142 | 1,314 | -44.182% |
| 2026-10-15 | 5.9500 | 6.1000 | 5.5400 | 5.9000 | -4.065% | 210 | 1,443 | -47.966% |
| 2026-10-14 | 5.0100 | 6.1500 | 4.9000 | 6.1500 | +30.851% | 91 | 1,487 | -50.081% |
| 2026-10-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -0.634% | 17 | 1,684 | -34.681% |
| 2026-10-12 | 4.6000 | 4.7300 | 4.5000 | 4.7300 | -1.663% | 277 | 1,901 | -35.095% |
| 2026-10-09 | 5.0600 | 5.3000 | 4.8000 | 4.8100 | -15.762% | 1,314 | 2,709 | -36.175% |
| 2026-10-08 | 5.3600 | 6.1800 | 5.2100 | 5.7100 | +14.200% | 669 | 3,004 | -46.235% |
| 2026-10-07 | 5.7000 | 5.7000 | 4.9000 | 5.0000 | 0.000% | 127 | 2,801 | -38.600% |
| 2026-10-06 | 5.1300 | 5.1300 | 5.0000 | 5.0000 | -15.254% | 213 | 2,810 | -38.600% |
| 2026-10-05 | 5.9400 | 5.9400 | 5.8000 | 5.9000 | -14.863% | 91 | 2,744 | -47.966% |
| 2026-10-02 | 7.0000 | 7.2500 | 6.9300 | 6.9300 | -17.500% | 70 | 2,530 | -55.700% |
| 2026-10-01 | 9.0900 | 9.6500 | 8.4000 | 8.4000 | +3.704% | 201 | 2,491 | -63.452% |
| 2026-09-25 | 9.0500 | 9.9500 | 8.1000 | 8.1000 | -17.347% | 223 | 2,286 | -62.099% |
| 2026-09-24 | 10.2000 | 10.2000 | 9.2000 | 9.8000 | +0.513% | 622 | 1,633 | -68.673% |
| 2026-09-23 | 8.6300 | 9.9000 | 8.6300 | 9.7500 | +18.902% | 776 | 1,225 | -68.513% |
| 2026-09-22 | 8.3400 | 8.3500 | 8.0000 | 8.2000 | -11.255% | 22 | 1,065 | -62.561% |
| 2026-09-21 | 9.7000 | 9.8500 | 9.2400 | 9.2400 | -22.353% | 490 | 1,145 | -66.775% |
| 2026-09-18 | 12.4000 | 12.4000 | 11.9000 | 11.9000 | -30.082% | 22 | 1,145 | -74.202% |
| 2026-09-16 | 15.2000 | 17.9000 | 15.0200 | 17.0200 | +13.467% | 11 | 1,146 | -81.962% |
| 2026-09-11 | 15.0000 | 15.0000 | 14.8000 | 15.0000 | -15.254% | 14 | 1,135 | -79.533% |
| 2026-09-10 | 17.9000 | 17.9000 | 17.7000 | 17.7000 | +8.456% | 68 | 1,067 | -82.655% |
| 2026-09-09 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +15.011% | 1 | 1,068 | -81.189% |
| 2026-09-04 | 14.1000 | 14.1900 | 14.1000 | 14.1900 | -6.645% | 8 | 1,076 | -78.365% |
| 2026-09-03 | 15.3800 | 15.3800 | 15.2000 | 15.2000 | -8.434% | 2 | 1,074 | -79.803% |
| 2026-09-02 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +1.220% | 1 | 1,074 | -81.506% |
| 2026-08-27 | 17.6700 | 17.6700 | 16.4000 | 16.4000 | -11.495% | 35 | 1,094 | -81.280% |
| 2026-08-26 | 19.2000 | 19.4600 | 18.5300 | 18.5300 | -4.485% | 167 | 1,093 | -83.432% |
| 2026-08-25 | 19.6800 | 20.0000 | 19.4000 | 19.4000 | -8.920% | 26 | 1,075 | -84.175% |
| 2026-08-24 | 21.0000 | 21.3000 | 21.0000 | 21.3000 | -0.560% | 73 | 1,030 | -85.587% |
| 2026-08-21 | 21.9100 | 21.9100 | 21.4200 | 21.4200 | -9.353% | 37 | 1,013 | -85.668% |
| 2026-08-20 | 23.1700 | 24.0000 | 23.1700 | 23.6300 | -0.839% | 150 | 863 | -87.008% |
| 2026-08-18 | 24.0500 | 24.0500 | 23.8300 | 23.8300 | +4.061% | 19 | 786 | -87.117% |
| 2026-08-17 | 21.8400 | 22.9000 | 21.7700 | 22.9000 | +6.019% | 121 | 737 | -86.594% |
| 2026-08-13 | 21.5800 | 21.6000 | 21.5800 | 21.6000 | -4.425% | 21 | 736 | -85.787% |
| 2026-08-12 | 22.7000 | 22.7000 | 22.6000 | 22.6000 | -8.871% | 2 | 734 | -86.416% |
| 2026-08-07 | 25.4000 | 25.4000 | 24.8000 | 24.8000 | -6.415% | 3 | 732 | -87.621% |
| 2026-08-06 | 26.5900 | 26.5900 | 25.7700 | 26.5000 | +0.760% | 246 | 675 | -88.415% |
| 2026-08-05 | 26.4000 | 27.7000 | 26.1700 | 26.3000 | -15.434% | 90 | 665 | -88.327% |
| 2026-08-03 | 31.4300 | 31.5400 | 31.1000 | 31.1000 | -45.227% | 26 | 649 | -90.129% |
| 2026-07-29 | 54.2000 | 56.7800 | 54.2000 | 56.7800 | +20.042% | 3 | 647 | -94.593% |
| 2026-07-24 | 47.3000 | 47.3000 | 47.3000 | 47.3000 | +11.033% | 4 | 651 | -93.510% |
| 2026-07-21 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | -13.939% | 1 | 652 | -92.793% |
| 2026-07-17 | 47.9000 | 49.5000 | 47.7000 | 49.5000 | +22.525% | 8 | 649 | -93.798% |
| 2026-07-15 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | -5.164% | 1 | 650 | -92.401% |
| 2026-07-10 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | -9.168% | 2 | 652 | -92.793% |
| 2026-07-07 | 46.9000 | 46.9000 | 46.9000 | 46.9000 | +4.338% | 1 | 653 | -93.454% |
| 2026-07-06 | 44.9500 | 44.9500 | 44.9500 | 44.9500 | -34.912% | 1 | 653 | -93.170% |
| 2026-06-23 | 69.6100 | 70.0900 | 67.1400 | 69.0600 | +17.850% | 148 | 614 | -95.555% |
| 2026-06-18 | 60.5700 | 60.5700 | 58.6000 | 58.6000 | -14.415% | 3 | 614 | -94.761% |
| 2026-06-17 | 60.0900 | 68.4700 | 60.0900 | 68.4700 | +23.570% | 7 | 620 | -95.516% |
| 2026-06-16 | 55.7300 | 55.8100 | 55.3600 | 55.4100 | -0.162% | 348 | 632 | -94.459% |
| 2026-06-15 | 56.7000 | 57.5000 | 55.4000 | 55.5000 | -9.388% | 325 | 774 | -94.468% |
| 2026-06-04 | 61.2500 | 61.2500 | 61.2500 | 61.2500 | -5.668% | 3 | 777 | -94.988% |
| 2026-06-03 | 64.9300 | 64.9300 | 64.9300 | 64.9300 | -7.573% | 40 | 789 | -95.272% |
| 2026-05-27 | 70.2600 | 70.2600 | 69.8000 | 70.2500 | -0.383% | 47 | 776 | -95.630% |
| 2026-05-26 | 70.2000 | 71.2000 | 70.2000 | 70.5200 | -2.878% | 12 | 771 | -95.647% |
| 2026-05-22 | 72.6100 | 72.6100 | 72.6100 | 72.6100 | -16.444% | 3 | 768 | -95.772% |
| 2026-05-20 | 86.9000 | 86.9000 | 86.9000 | 86.9000 | -3.154% | 2 | 776 | -96.467% |
| 2026-05-19 | 90.8200 | 90.8700 | 87.1500 | 89.7300 | +2.784% | 604 | 313 | -96.579% |
| 2026-05-18 | 87.3000 | 87.3000 | 87.3000 | 87.3000 | -1.300% | 8 | 309 | -96.483% |
| 2026-05-15 | 88.4700 | 88.4700 | 88.4500 | 88.4500 | +5.763% | 4 | 309 | -96.529% |
| 2026-05-14 | 83.6300 | 83.6300 | 83.6300 | 83.6300 | -5.960% | 96 | 309 | -96.329% |
| 2026-05-13 | 88.9300 | 88.9300 | 88.9300 | 88.9300 | -8.301% | 2 | 311 | -96.548% |
| 2026-05-12 | 96.5500 | 96.9800 | 96.4400 | 96.9800 | +0.884% | 50 | 311 | -96.834% |
| 2026-05-06 | 96.1300 | 96.1300 | 96.1300 | 96.1300 | -7.921% | 4 | 315 | -96.806% |
| 2026-05-05 | 104.5700 | 104.5700 | 104.4000 | 104.4000 | -0.458% | 29 | 315 | -97.059% |
| 2026-05-01 | 100.3600 | 104.8800 | 99.9700 | 104.8800 | -2.437% | 142 | 371 | -97.073% |
| 2026-04-30 | 107.7500 | 107.7500 | 107.5000 | 107.5000 | -10.132% | 6 | 371 | -97.144% |
| 2026-04-28 | 123.1800 | 123.1800 | 119.6200 | 119.6200 | +1.485% | 10 | 373 | -97.434% |
| 2026-04-27 | 120.2500 | 120.2500 | 117.8700 | 117.8700 | -2.748% | 20 | 363 | -97.395% |
| 2026-04-24 | 124.9800 | 124.9800 | 120.1600 | 121.2000 | -7.481% | 55 | 355 | -97.467% |
| 2026-04-23 | 122.8000 | 131.0000 | 122.8000 | 131.0000 | +4.850% | 2 | 359 | -97.656% |
| 2026-04-22 | 123.8400 | 126.1400 | 123.8400 | 124.9400 | -5.406% | 106 | 357 | -97.543% |
| 2026-04-21 | 132.0800 | 132.0800 | 132.0800 | 132.0800 | +3.430% | 8 | 298 | -97.676% |
| 2026-04-20 | 127.4200 | 127.7000 | 127.4200 | 127.7000 | +3.619% | 14 | 298 | -97.596% |
| 2026-04-17 | 123.2400 | 123.2400 | 123.2400 | 123.2400 | -5.563% | 1 | 289 | -97.509% |
| 2026-04-16 | 130.5000 | 130.5000 | 130.5000 | 130.5000 | -3.046% | 1 | 288 | -97.648% |
| 2026-04-15 | 138.0100 | 138.0100 | 134.6000 | 134.6000 | -19.685% | 26 | 288 | -97.719% |
| 2026-04-13 | 167.0200 | 167.6300 | 167.0200 | 167.5900 | -1.533% | 120 | 288 | -98.168% |
| 2026-04-10 | 170.2000 | 170.2000 | 170.2000 | 170.2000 | +0.674% | 1 | 254 | -98.196% |
| 2026-04-09 | 169.0600 | 169.0600 | 169.0600 | 169.0600 | -37.306% | 20 | 253 | -98.184% |
| 2026-03-31 | 269.6600 | 269.6600 | 269.6600 | 269.6600 | -21.565% | 30 | 253 | -98.862% |
| 2026-03-30 | 342.5000 | 343.8000 | 342.5000 | 343.8000 | +10.263% | 37 | 223 | -99.107% |
| 2026-03-27 | 312.0000 | 312.0000 | 311.8000 | 311.8000 | +17.660% | 2 | 204 | -99.015% |
| 2026-03-20 | 263.8100 | 265.0000 | 262.0500 | 265.0000 | +13.199% | 7 | 202 | -98.842% |
| 2026-03-18 | 234.1000 | 234.1000 | 234.1000 | 234.1000 | +17.520% | 2 | 205 | -98.689% |
| 2026-03-10 | 207.4000 | 207.4000 | 199.0400 | 199.2000 | +6.065% | 6 | 203 | -98.459% |
| 2026-02-18 | 187.8300 | 187.8300 | 187.8100 | 187.8100 | -0.345% | 2 | 203 | -98.365% |
| 2026-02-03 | 188.4700 | 188.4700 | 188.4600 | 188.4600 | +6.354% | 6 | 202 | -98.371% |
| 2026-01-30 | 175.4000 | 177.5000 | 173.9000 | 177.2000 | -14.561% | 19 | 202 | -98.267% |
| 2026-01-20 | 201.1100 | 209.1700 | 198.7300 | 207.4000 | +22.991% | 38 | 183 | -98.520% |
| 2026-01-09 | 168.6300 | 168.6300 | 168.6300 | 168.6300 | -5.545% | 1 | 192 | -98.179% |
| 2026-01-06 | 178.2900 | 178.6000 | 178.2900 | 178.5300 | -16.458% | 170 | 191 | -98.280% |
| 2025-12-16 | 213.7000 | 213.7000 | 213.7000 | 213.7000 | +1.040% | 1 | 142 | -98.563% |
| 2025-12-15 | 211.5000 | 211.5000 | 211.5000 | 211.5000 | -0.377% | 4 | 142 | -98.548% |
| 2025-12-12 | 212.3000 | 212.3000 | 212.3000 | 212.3000 | +4.943% | 11 | 144 | -98.554% |
| 2025-12-11 | 202.3000 | 202.3000 | 202.3000 | 202.3000 | -3.192% | 2 | 133 | -98.482% |
| 2025-12-05 | 209.4400 | 209.4400 | 208.9700 | 208.9700 | -2.533% | 4 | 131 | -98.531% |
| 2025-12-04 | 214.4000 | 214.4000 | 214.4000 | 214.4000 | -0.376% | 2 | 131 | -98.568% |
| 2025-12-02 | 215.1800 | 215.2100 | 215.1800 | 215.2100 | -1.999% | 6 | 129 | -98.573% |
| 2025-11-28 | 220.2000 | 220.2000 | 219.6000 | 219.6000 | -3.046% | 9 | 132 | -98.602% |
| 2025-11-26 | 228.8000 | 228.8000 | 226.5000 | 226.5000 | -8.225% | 3 | 129 | -98.645% |
| 2025-11-14 | 276.0300 | 276.0300 | 246.8000 | 246.8000 | +7.627% | 9 | 129 | -98.756% |
| 2025-11-12 | 229.6400 | 229.6700 | 228.6700 | 229.3100 | -3.163% | 44 | 124 | -98.661% |
| 2025-11-10 | 234.3100 | 236.8000 | 234.3100 | 236.8000 | -10.944% | 4 | 105 | -98.704% |
| 2025-11-07 | 265.9000 | 265.9000 | 265.9000 | 265.9000 | +7.395% | 2 | 104 | -98.845% |
| 2025-11-04 | 248.6600 | 248.6600 | 247.5900 | 247.5900 | -1.594% | 2 | 6 | -98.760% |
| 2025-10-22 | 251.6000 | 251.6000 | 251.6000 | 251.6000 | -11.564% | 2 | 6 | -98.780% |
| 2025-10-16 | 284.5000 | 284.5000 | 284.5000 | 284.5000 | 0.000% | 4 | 4 | -98.921% |