SPX261120P06175000
SPX Nov 20 2026 6175.00 Put
optionOPRA
EODOct 28, 2026
3.20USD-35.614%(-1.77)3Vol2,980OI
SPX261120P06175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -35.614% | 3 | 2,979 | 0.000% |
| 2026-10-26 | 5.5000 | 5.5000 | 4.9700 | 4.9700 | -36.282% | 2 | 2,986 | -35.614% |
| 2026-10-23 | 7.7000 | 7.8000 | 7.6000 | 7.8000 | +2.632% | 31 | 3,014 | -58.974% |
| 2026-10-22 | 7.7000 | 7.7000 | 7.6000 | 7.6000 | +68.889% | 14 | 2,928 | -57.895% |
| 2026-10-21 | 4.8000 | 5.3000 | 4.4500 | 4.5000 | -22.414% | 311 | 2,759 | -28.889% |
| 2026-10-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -47.273% | 2 | 2,761 | -44.828% |
| 2026-10-16 | 5.3500 | 14.5000 | 5.2000 | 11.0000 | +80.328% | 485 | 2,961 | -70.909% |
| 2026-10-15 | 7.0000 | 7.5100 | 5.9500 | 6.1000 | -4.688% | 91 | 3,039 | -47.541% |
| 2026-10-14 | 5.3000 | 6.8200 | 5.1000 | 6.4000 | +30.612% | 744 | 3,313 | -50.000% |
| 2026-10-13 | 4.8000 | 4.9300 | 4.6800 | 4.9000 | -2.000% | 129 | 3,387 | -34.694% |
| 2026-10-12 | 4.8700 | 5.2000 | 4.8000 | 5.0000 | -2.153% | 1,107 | 4,065 | -36.000% |
| 2026-10-09 | 5.3100 | 5.3100 | 5.1100 | 5.1100 | -14.833% | 48 | 4,078 | -37.378% |
| 2026-10-08 | 5.6800 | 6.0000 | 5.5100 | 6.0000 | +15.385% | 28 | 4,065 | -46.667% |
| 2026-10-07 | 5.8000 | 5.8000 | 5.2000 | 5.2000 | -1.141% | 37 | 4,037 | -38.462% |
| 2026-10-06 | 5.1200 | 5.2600 | 5.1000 | 5.2600 | -15.161% | 44 | 3,980 | -39.163% |
| 2026-10-05 | 6.6900 | 6.7400 | 5.9000 | 6.2000 | -13.408% | 209 | 3,929 | -48.387% |
| 2026-10-02 | 7.5000 | 7.5500 | 7.1500 | 7.1600 | -20.796% | 145 | 3,736 | -55.307% |
| 2026-10-01 | 9.1500 | 10.3000 | 8.6000 | 9.0400 | -0.986% | 402 | 3,464 | -64.602% |
| 2026-09-30 | 8.0100 | 9.3000 | 7.8000 | 9.1300 | +7.412% | 216 | 3,188 | -64.951% |
| 2026-09-29 | 8.5500 | 9.4500 | 8.3000 | 8.5000 | -6.593% | 589 | 2,874 | -62.353% |
| 2026-09-28 | 9.1000 | 10.3100 | 8.5700 | 9.1000 | +3.175% | 585 | 2,316 | -64.835% |
| 2026-09-25 | 9.2500 | 9.2500 | 8.8000 | 8.8200 | -16.000% | 348 | 2,533 | -63.719% |
| 2026-09-24 | 10.6200 | 10.6200 | 10.5000 | 10.5000 | +9.718% | 3 | 2,387 | -69.524% |
| 2026-09-23 | 9.2400 | 9.6500 | 9.2400 | 9.5700 | +11.279% | 147 | 2,479 | -66.562% |
| 2026-09-22 | 8.8000 | 8.8000 | 8.6000 | 8.6000 | -16.098% | 53 | 2,442 | -62.791% |
| 2026-09-21 | 10.9500 | 10.9500 | 10.2000 | 10.2500 | -19.922% | 30 | 2,472 | -68.780% |
| 2026-09-18 | 13.5400 | 13.5400 | 12.8000 | 12.8000 | -29.554% | 2 | 2,471 | -75.000% |
| 2026-09-16 | 16.3000 | 18.1700 | 16.3000 | 18.1700 | +3.829% | 2 | 2,473 | -82.389% |
| 2026-09-15 | 17.6000 | 17.6000 | 17.5000 | 17.5000 | -4.943% | 11 | 2,479 | -81.714% |
| 2026-09-14 | 18.4100 | 18.4100 | 18.4100 | 18.4100 | +15.786% | 1 | 2,480 | -82.618% |
| 2026-09-11 | 15.7000 | 15.9000 | 15.7000 | 15.9000 | -16.316% | 19 | 2,465 | -79.874% |
| 2026-09-10 | 19.0000 | 19.1000 | 19.0000 | 19.0000 | +22.581% | 80 | 2,388 | -83.158% |
| 2026-09-08 | 15.4400 | 15.5000 | 15.4000 | 15.5000 | +2.581% | 67 | 2,971 | -79.355% |
| 2026-09-04 | 14.4200 | 15.1100 | 14.0700 | 15.1100 | +2.789% | 294 | 3,106 | -78.822% |
| 2026-09-03 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -18.785% | 2 | 3,104 | -78.231% |
| 2026-08-31 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +2.260% | 1 | 2,690 | -82.320% |
| 2026-08-28 | 16.8000 | 17.7000 | 16.7000 | 17.7000 | -11.500% | 219 | 2,551 | -81.921% |
| 2026-08-26 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -2.439% | 1 | 2,550 | -84.000% |
| 2026-08-25 | 21.3000 | 21.3000 | 20.5000 | 20.5000 | -7.240% | 59 | 2,518 | -84.390% |
| 2026-08-24 | 22.3000 | 22.3000 | 22.1000 | 22.1000 | -0.540% | 24 | 2,484 | -85.520% |
| 2026-08-21 | 23.0000 | 23.3000 | 22.0000 | 22.2200 | -12.174% | 368 | 2,137 | -85.599% |
| 2026-08-20 | 24.0000 | 25.3000 | 24.0000 | 25.3000 | +11.454% | 16 | 2,121 | -87.352% |
| 2026-08-19 | 22.7600 | 23.1000 | 22.4000 | 22.7000 | -11.293% | 239 | 1,785 | -85.903% |
| 2026-08-18 | 25.0100 | 25.6300 | 24.9200 | 25.5900 | +6.183% | 188 | 1,784 | -87.495% |
| 2026-08-17 | 22.6000 | 24.1000 | 22.5800 | 24.1000 | +5.702% | 5 | 1,783 | -86.722% |
| 2026-08-13 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -4.202% | 2 | 1,782 | -85.965% |
| 2026-08-12 | 24.1600 | 24.1600 | 23.7000 | 23.8000 | -9.506% | 131 | 1,602 | -86.555% |
| 2026-08-11 | 25.4000 | 26.3000 | 25.3000 | 26.3000 | +0.766% | 857 | 921 | -87.833% |
| 2026-08-10 | 25.0900 | 26.1000 | 25.0900 | 26.1000 | -1.136% | 174 | 743 | -87.739% |
| 2026-08-07 | 26.6400 | 26.9000 | 26.2600 | 26.4000 | -6.050% | 89 | 768 | -87.879% |
| 2026-08-05 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -2.768% | 1 | 768 | -88.612% |
| 2026-08-04 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -11.890% | 1 | 768 | -88.927% |
| 2026-08-03 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | -13.456% | 1 | 768 | -90.244% |
| 2026-07-31 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | -13.470% | 1 | 769 | -91.557% |
| 2026-07-30 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | -22.615% | 1 | 769 | -92.694% |
| 2026-07-29 | 54.9000 | 57.2000 | 54.2000 | 56.6000 | +19.083% | 44 | 747 | -94.346% |
| 2026-07-28 | 50.6700 | 50.6700 | 47.5300 | 47.5300 | -9.759% | 5 | 746 | -93.267% |
| 2026-07-17 | 52.1800 | 52.7000 | 52.1800 | 52.6700 | +17.830% | 3 | 745 | -93.924% |
| 2026-07-14 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | +1.591% | 1 | 745 | -92.841% |
| 2026-07-10 | 45.0000 | 45.0000 | 44.0000 | 44.0000 | -6.023% | 2 | 745 | -92.727% |
| 2026-07-06 | 46.8200 | 46.8200 | 46.8200 | 46.8200 | -11.992% | 1 | 745 | -93.165% |
| 2026-06-30 | 53.2000 | 53.2000 | 53.2000 | 53.2000 | -8.117% | 1 | 745 | -93.985% |
| 2026-06-29 | 57.9000 | 57.9000 | 57.9000 | 57.9000 | -20.902% | 10 | 735 | -94.473% |
| 2026-06-24 | 73.9000 | 73.9000 | 72.9000 | 73.2000 | +17.969% | 104 | 641 | -95.628% |
| 2026-06-22 | 63.1800 | 63.6800 | 62.0500 | 62.0500 | +1.092% | 4 | 641 | -94.843% |
| 2026-06-17 | 61.6000 | 61.6000 | 60.2300 | 61.3800 | +3.560% | 18 | 649 | -94.787% |
| 2026-06-15 | 60.3000 | 60.3000 | 59.2700 | 59.2700 | -18.022% | 4 | 652 | -94.601% |
| 2026-06-12 | 72.3000 | 72.3000 | 72.3000 | 72.3000 | -19.200% | 2 | 650 | -95.574% |
| 2026-06-11 | 89.4800 | 89.4800 | 89.4800 | 89.4800 | +5.768% | 1 | 653 | -96.424% |
| 2026-06-10 | 84.5000 | 84.6000 | 84.5000 | 84.6000 | +3.855% | 2 | 651 | -96.217% |
| 2026-06-09 | 94.6000 | 94.6000 | 81.4600 | 81.4600 | +14.218% | 3 | 651 | -96.072% |
| 2026-06-05 | 71.3200 | 71.3200 | 71.3200 | 71.3200 | +11.734% | 1 | 651 | -95.513% |
| 2026-06-01 | 65.8300 | 65.8500 | 63.8300 | 63.8300 | -4.303% | 22 | 631 | -94.987% |
| 2026-05-28 | 71.0800 | 71.0800 | 66.7000 | 66.7000 | -8.000% | 39 | 598 | -95.202% |
| 2026-05-27 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | -3.590% | 10 | 588 | -95.586% |
| 2026-05-26 | 75.2000 | 75.2000 | 75.2000 | 75.2000 | -1.828% | 10 | 578 | -95.745% |
| 2026-05-22 | 77.8800 | 77.8800 | 76.6000 | 76.6000 | -11.954% | 11 | 571 | -95.822% |
| 2026-05-20 | 88.6200 | 88.6200 | 87.0000 | 87.0000 | -7.761% | 11 | 586 | -96.322% |
| 2026-05-19 | 95.7500 | 96.2000 | 94.3000 | 94.3200 | +1.704% | 102 | 568 | -96.607% |
| 2026-05-15 | 92.8900 | 92.9500 | 92.7400 | 92.7400 | +8.076% | 84 | 568 | -96.549% |
| 2026-05-14 | 85.8100 | 85.8100 | 85.8100 | 85.8100 | -6.830% | 40 | 568 | -96.271% |
| 2026-05-13 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | -3.053% | 5 | 575 | -96.526% |
| 2026-05-12 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | +0.423% | 2 | 573 | -96.632% |
| 2026-05-11 | 94.8500 | 94.8500 | 94.6000 | 94.6000 | -2.101% | 4 | 573 | -96.617% |
| 2026-05-08 | 96.1000 | 96.6300 | 96.1000 | 96.6300 | -3.089% | 144 | 596 | -96.688% |
| 2026-05-07 | 99.7100 | 99.7100 | 99.7100 | 99.7100 | -0.766% | 8 | 596 | -96.791% |
| 2026-05-06 | 102.2300 | 102.2300 | 100.4800 | 100.4800 | -8.738% | 18 | 604 | -96.815% |
| 2026-05-05 | 109.1500 | 110.1000 | 109.1500 | 110.1000 | -6.608% | 5 | 601 | -97.094% |
| 2026-05-04 | 117.8900 | 117.8900 | 117.8900 | 117.8900 | +5.731% | 2 | 599 | -97.286% |
| 2026-05-01 | 109.0000 | 111.5000 | 109.0000 | 111.5000 | -0.473% | 2 | 611 | -97.130% |
| 2026-04-30 | 123.4200 | 123.4200 | 112.0300 | 112.0300 | -11.158% | 44 | 611 | -97.144% |
| 2026-04-29 | 126.1000 | 126.1000 | 126.1000 | 126.1000 | +2.031% | 1 | 604 | -97.462% |
| 2026-04-27 | 128.3500 | 128.3500 | 123.5900 | 123.5900 | -2.231% | 53 | 604 | -97.411% |
| 2026-04-24 | 126.0700 | 126.4100 | 126.0700 | 126.4100 | -6.846% | 3 | 576 | -97.469% |
| 2026-04-23 | 135.7000 | 135.7000 | 135.7000 | 135.7000 | +4.562% | 1 | 573 | -97.642% |
| 2026-04-21 | 129.7800 | 129.7800 | 129.7800 | 129.7800 | -0.575% | 2 | 574 | -97.534% |
| 2026-04-20 | 130.5300 | 130.5300 | 130.5300 | 130.5300 | -9.992% | 2 | 574 | -97.548% |
| 2026-04-15 | 145.1500 | 145.1800 | 144.4700 | 145.0200 | -2.508% | 185 | 573 | -97.793% |
| 2026-04-14 | 151.2400 | 151.2400 | 147.9700 | 148.7500 | -10.419% | 369 | 594 | -97.849% |
| 2026-04-13 | 166.0500 | 166.0500 | 166.0500 | 166.0500 | -7.596% | 40 | 363 | -98.073% |
| 2026-04-10 | 179.8000 | 179.8000 | 179.7000 | 179.7000 | -6.669% | 2 | 363 | -98.219% |
| 2026-04-09 | 192.5400 | 192.5400 | 192.5400 | 192.5400 | +2.105% | 8 | 363 | -98.338% |
| 2026-04-08 | 184.9800 | 190.4400 | 184.9800 | 188.5700 | -21.265% | 107 | 355 | -98.303% |
| 2026-04-06 | 239.5000 | 239.5000 | 239.5000 | 239.5000 | -6.237% | 20 | 376 | -98.664% |
| 2026-04-02 | 276.4800 | 276.9000 | 247.3100 | 255.4300 | -10.729% | 17 | 353 | -98.747% |
| 2026-03-31 | 304.7000 | 309.3600 | 286.1300 | 286.1300 | -20.298% | 108 | 353 | -98.882% |
| 2026-03-30 | 338.1000 | 359.0000 | 338.1000 | 359.0000 | +3.479% | 5 | 387 | -99.109% |
| 2026-03-27 | 346.9300 | 346.9300 | 346.9300 | 346.9300 | +36.694% | 1 | 386 | -99.078% |
| 2026-03-25 | 268.6900 | 268.6900 | 253.8000 | 253.8000 | -6.657% | 11 | 385 | -98.739% |
| 2026-03-24 | 271.9000 | 271.9000 | 271.9000 | 271.9000 | +8.081% | 10 | 385 | -98.823% |
| 2026-03-23 | 248.8000 | 251.5700 | 248.8000 | 251.5700 | -10.327% | 5 | 375 | -98.728% |
| 2026-03-20 | 280.5400 | 280.5400 | 280.5400 | 280.5400 | +7.676% | 10 | 371 | -98.859% |
| 2026-03-19 | 271.5600 | 271.5600 | 260.5400 | 260.5400 | +9.701% | 8 | 361 | -98.772% |
| 2026-03-16 | 232.9600 | 237.5000 | 232.9600 | 237.5000 | -4.886% | 13 | 353 | -98.653% |
| 2026-03-12 | 246.8000 | 249.7000 | 246.8000 | 249.7000 | +14.646% | 12 | 343 | -98.718% |
| 2026-03-10 | 223.9000 | 226.1000 | 203.6000 | 217.8000 | -7.382% | 48 | 331 | -98.531% |
| 2026-03-03 | 235.1600 | 235.1600 | 235.1600 | 235.1600 | +17.053% | 1 | 331 | -98.639% |
| 2026-02-27 | 200.9000 | 200.9000 | 200.9000 | 200.9000 | +10.872% | 1 | 330 | -98.407% |
| 2026-02-25 | 184.4700 | 184.4700 | 181.2000 | 181.2000 | -6.948% | 57 | 354 | -98.234% |
| 2026-02-24 | 205.6000 | 205.6000 | 194.7300 | 194.7300 | -3.302% | 96 | 354 | -98.357% |
| 2026-02-19 | 201.3800 | 201.3800 | 201.3800 | 201.3800 | -1.163% | 2 | 325 | -98.411% |
| 2026-02-17 | 203.7500 | 203.7500 | 203.7500 | 203.7500 | -2.652% | 40 | 325 | -98.429% |
| 2026-02-13 | 209.3000 | 209.3000 | 209.3000 | 209.3000 | +2.840% | 1 | 284 | -98.471% |
| 2026-02-12 | 203.4900 | 203.5200 | 203.4900 | 203.5200 | +12.194% | 40 | 284 | -98.428% |
| 2026-02-10 | 176.0000 | 181.4000 | 176.0000 | 181.4000 | -1.627% | 3 | 260 | -98.236% |
| 2026-02-06 | 184.4000 | 184.4000 | 184.4000 | 184.4000 | -5.475% | 1 | 258 | -98.265% |
| 2026-02-04 | 195.0800 | 195.0800 | 195.0800 | 195.0800 | -1.205% | 1 | 258 | -98.360% |
| 2026-02-03 | 197.2600 | 197.4600 | 197.2600 | 197.4600 | +11.812% | 6 | 257 | -98.379% |
| 2026-02-02 | 173.4000 | 176.8000 | 173.4000 | 176.6000 | -5.662% | 44 | 254 | -98.188% |
| 2026-01-30 | 187.2000 | 187.2000 | 187.2000 | 187.2000 | -2.251% | 1 | 246 | -98.291% |
| 2026-01-05 | 190.4700 | 191.5100 | 190.1400 | 191.5100 | -1.537% | 192 | 44 | -98.329% |
| 2025-12-22 | 193.2000 | 194.5000 | 193.2000 | 194.5000 | -5.537% | 12 | 44 | -98.355% |
| 2025-12-19 | 205.9000 | 205.9000 | 205.9000 | 205.9000 | -7.336% | 11 | 42 | -98.446% |
| 2025-12-16 | 225.1400 | 225.2800 | 221.3000 | 222.2000 | +0.589% | 6 | 31 | -98.560% |
| 2025-12-15 | 220.9000 | 220.9000 | 220.9000 | 220.9000 | -1.774% | 1 | 30 | -98.551% |
| 2025-12-08 | 222.9000 | 224.8900 | 222.9000 | 224.8900 | +2.972% | 13 | 29 | -98.577% |
| 2025-12-05 | 218.3600 | 218.4200 | 218.3600 | 218.4000 | -3.234% | 3 | 26 | -98.535% |
| 2025-12-04 | 225.8000 | 225.8000 | 225.5000 | 225.7000 | -3.794% | 4 | 26 | -98.582% |
| 2025-12-01 | 234.6000 | 234.6000 | 234.6000 | 234.6000 | +0.085% | 1 | 23 | -98.636% |
| 2025-11-26 | 238.1000 | 238.1000 | 234.4000 | 234.4000 | -26.805% | 4 | 20 | -98.635% |
| 2025-11-20 | 320.2400 | 320.2400 | 320.2400 | 320.2400 | +20.622% | 1 | 20 | -99.001% |
| 2025-11-13 | 246.6400 | 265.6700 | 246.6400 | 265.4900 | -6.669% | 8 | 19 | -98.795% |
| 2025-11-07 | 283.7600 | 284.4600 | 283.7100 | 284.4600 | +19.924% | 4 | 18 | -98.875% |
| 2025-10-31 | 237.2000 | 237.2000 | 237.2000 | 237.2000 | +4.881% | 5 | 17 | -98.651% |
| 2025-10-29 | 226.3100 | 226.3100 | 226.1600 | 226.1600 | +0.560% | 2 | 12 | -98.585% |
| 2025-10-27 | 224.7500 | 224.9000 | 224.7500 | 224.9000 | 0.000% | 11 | 11 | -98.577% |