SPX261120P06225000
SPX Nov 20 2026 6225.00 Put
optionOPRA
EODOct 28, 2026
3.40USD-41.379%(-2.40)2Vol2,803OI
SPX261120P06225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -41.379% | 2 | 2,803 | 0.000% |
| 2026-10-26 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -28.395% | 1 | 2,804 | -41.379% |
| 2026-10-23 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | -7.429% | 25 | 2,780 | -58.025% |
| 2026-10-22 | 6.9000 | 8.7500 | 6.7100 | 8.7500 | +82.292% | 327 | 2,435 | -61.143% |
| 2026-10-21 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -20.000% | 275 | 2,252 | -29.167% |
| 2026-10-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -17.808% | 2 | 2,254 | -43.333% |
| 2026-10-19 | 7.0000 | 7.8100 | 6.5500 | 7.3000 | -37.607% | 430 | 2,262 | -53.425% |
| 2026-10-16 | 5.4300 | 13.1000 | 5.4300 | 11.7000 | +80.000% | 324 | 2,278 | -70.940% |
| 2026-10-15 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | -4.412% | 25 | 2,253 | -47.692% |
| 2026-10-14 | 6.6000 | 6.8000 | 6.6000 | 6.8000 | +28.302% | 8 | 2,247 | -50.000% |
| 2026-10-12 | 5.2000 | 5.3000 | 5.1300 | 5.3000 | -2.394% | 48 | 2,281 | -35.849% |
| 2026-10-07 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -15.156% | 47 | 2,266 | -37.385% |
| 2026-10-05 | 6.9400 | 7.0500 | 6.4000 | 6.4000 | -16.340% | 30 | 2,275 | -46.875% |
| 2026-10-02 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -18.617% | 1 | 2,277 | -55.556% |
| 2026-10-01 | 10.8000 | 10.8200 | 9.4000 | 9.4000 | +9.557% | 21 | 2,258 | -63.830% |
| 2026-09-30 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -11.546% | 12 | 2,248 | -60.373% |
| 2026-09-28 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -11.009% | 24 | 2,257 | -64.948% |
| 2026-09-25 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +10.324% | 300 | 2,012 | -68.807% |
| 2026-09-23 | 9.3000 | 10.3500 | 9.2100 | 9.8800 | +6.811% | 211 | 1,983 | -65.587% |
| 2026-09-22 | 8.9900 | 9.2500 | 8.9000 | 9.2500 | -10.194% | 296 | 1,908 | -63.243% |
| 2026-09-21 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -23.704% | 1 | 1,908 | -66.990% |
| 2026-09-18 | 14.0000 | 14.0000 | 13.4000 | 13.5000 | -33.168% | 27 | 1,908 | -74.815% |
| 2026-09-16 | 17.2000 | 20.2000 | 17.2000 | 20.2000 | +8.021% | 2 | 1,910 | -83.168% |
| 2026-09-15 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +10.651% | 18 | 1,928 | -81.818% |
| 2026-09-11 | 17.1000 | 17.2000 | 16.8000 | 16.9000 | -22.866% | 492 | 1,472 | -79.882% |
| 2026-09-10 | 20.3000 | 21.9900 | 19.8000 | 21.9100 | +17.166% | 105 | 1,383 | -84.482% |
| 2026-08-28 | 17.9000 | 18.7000 | 17.8000 | 18.7000 | -13.944% | 38 | 1,359 | -81.818% |
| 2026-08-26 | 21.9900 | 22.0000 | 21.7300 | 21.7300 | +0.138% | 24 | 1,348 | -84.353% |
| 2026-08-25 | 22.8000 | 23.0200 | 21.6000 | 21.7000 | -8.824% | 180 | 1,212 | -84.332% |
| 2026-08-24 | 23.1000 | 23.9000 | 23.1000 | 23.8000 | +1.363% | 138 | 1,135 | -85.714% |
| 2026-08-21 | 23.8000 | 23.8000 | 23.4800 | 23.4800 | -12.388% | 27 | 1,152 | -85.520% |
| 2026-08-20 | 26.5000 | 26.9000 | 26.5000 | 26.8000 | +12.134% | 6 | 1,139 | -87.313% |
| 2026-08-19 | 24.1600 | 24.4000 | 23.5000 | 23.9000 | -11.808% | 47 | 1,130 | -85.774% |
| 2026-08-18 | 26.5000 | 27.1000 | 26.5000 | 27.1000 | +6.651% | 129 | 1,045 | -87.454% |
| 2026-08-17 | 24.9000 | 25.4100 | 24.7500 | 25.4100 | +7.669% | 63 | 1,033 | -86.619% |
| 2026-08-14 | 24.1000 | 24.1000 | 23.6000 | 23.6000 | -1.667% | 30 | 1,035 | -85.593% |
| 2026-08-13 | 24.0700 | 24.3000 | 24.0000 | 24.0000 | -4.762% | 137 | 911 | -85.833% |
| 2026-08-12 | 25.2100 | 25.2500 | 24.6000 | 25.2000 | -8.696% | 214 | 849 | -86.508% |
| 2026-08-11 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +0.730% | 1 | 849 | -87.681% |
| 2026-08-10 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -1.792% | 1 | 849 | -87.591% |
| 2026-08-07 | 28.0500 | 28.3000 | 27.9000 | 27.9000 | -6.689% | 24 | 850 | -87.814% |
| 2026-08-05 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -3.236% | 1 | 850 | -88.629% |
| 2026-08-04 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | -10.694% | 2 | 851 | -88.997% |
| 2026-08-03 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | -25.910% | 19 | 859 | -90.173% |
| 2026-07-30 | 46.7000 | 46.7000 | 46.7000 | 46.7000 | -22.937% | 7 | 862 | -92.719% |
| 2026-07-29 | 55.7200 | 60.6000 | 55.7200 | 60.6000 | +12.015% | 3 | 863 | -94.389% |
| 2026-07-24 | 55.3500 | 56.0000 | 54.1000 | 54.1000 | +12.826% | 39 | 853 | -93.715% |
| 2026-07-22 | 47.9500 | 47.9500 | 47.9500 | 47.9500 | +1.160% | 1 | 855 | -92.909% |
| 2026-07-21 | 47.6000 | 47.6000 | 47.4000 | 47.4000 | -14.286% | 4 | 855 | -92.827% |
| 2026-07-17 | 53.3000 | 55.3000 | 52.9000 | 55.3000 | +16.225% | 10 | 859 | -93.852% |
| 2026-07-15 | 46.3000 | 47.5800 | 46.3000 | 47.5800 | +0.592% | 6 | 859 | -92.854% |
| 2026-07-14 | 46.9500 | 47.3700 | 46.9500 | 47.3000 | +5.392% | 9 | 859 | -92.812% |
| 2026-07-10 | 47.2300 | 47.4300 | 44.8800 | 44.8800 | -8.688% | 11 | 859 | -92.424% |
| 2026-07-09 | 49.0500 | 49.1500 | 49.0500 | 49.1500 | +0.986% | 15 | 859 | -93.082% |
| 2026-07-06 | 51.1900 | 51.1900 | 48.6700 | 48.6700 | -12.480% | 7 | 863 | -93.014% |
| 2026-06-30 | 57.0000 | 57.0000 | 55.6100 | 55.6100 | -21.521% | 11 | 870 | -93.886% |
| 2026-06-24 | 69.4200 | 70.8800 | 69.3300 | 70.8600 | -7.614% | 6 | 867 | -95.202% |
| 2026-06-23 | 76.7000 | 76.7000 | 76.7000 | 76.7000 | +17.476% | 3 | 864 | -95.567% |
| 2026-06-22 | 65.2400 | 66.0000 | 65.2400 | 65.2900 | +4.766% | 380 | 484 | -94.792% |
| 2026-06-15 | 62.3200 | 62.3200 | 62.3200 | 62.3200 | -19.691% | 1 | 487 | -94.544% |
| 2026-06-12 | 80.5000 | 80.5000 | 77.0000 | 77.6000 | -12.809% | 5 | 487 | -95.619% |
| 2026-06-10 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | -15.728% | 1 | 488 | -96.180% |
| 2026-06-09 | 98.3600 | 105.6100 | 98.3600 | 105.6100 | +45.468% | 5 | 484 | -96.781% |
| 2026-06-03 | 70.0600 | 72.6000 | 69.8000 | 72.6000 | +4.989% | 26 | 471 | -95.317% |
| 2026-06-02 | 69.2900 | 69.4000 | 69.1500 | 69.1500 | +2.779% | 12 | 459 | -95.083% |
| 2026-06-01 | 68.3000 | 69.5000 | 67.1600 | 67.2800 | -0.986% | 16 | 448 | -94.946% |
| 2026-05-29 | 68.9000 | 68.9000 | 67.3000 | 67.9500 | -7.147% | 48 | 444 | -94.996% |
| 2026-05-28 | 73.1800 | 73.1800 | 73.1800 | 73.1800 | -4.215% | 2 | 446 | -95.354% |
| 2026-05-27 | 76.4000 | 76.4000 | 76.4000 | 76.4000 | -1.164% | 20 | 446 | -95.550% |
| 2026-05-26 | 76.3000 | 78.3000 | 75.9000 | 77.3000 | -22.233% | 46 | 416 | -95.602% |
| 2026-05-19 | 98.3700 | 100.4300 | 95.7600 | 99.4000 | +4.886% | 79 | 414 | -96.579% |
| 2026-05-18 | 94.7700 | 94.7700 | 94.7700 | 94.7700 | -5.795% | 1 | 413 | -96.412% |
| 2026-05-15 | 97.2300 | 100.6000 | 97.0000 | 100.6000 | -2.567% | 22 | 416 | -96.620% |
| 2026-05-12 | 103.3400 | 103.3500 | 103.1900 | 103.2500 | +3.519% | 24 | 404 | -96.707% |
| 2026-05-08 | 99.7400 | 99.7400 | 99.7400 | 99.7400 | -5.478% | 1 | 404 | -96.591% |
| 2026-05-06 | 105.5100 | 105.5200 | 105.5100 | 105.5200 | -9.121% | 2 | 404 | -96.778% |
| 2026-05-05 | 116.2300 | 116.2300 | 114.9500 | 116.1100 | +5.392% | 19 | 392 | -97.072% |
| 2026-05-01 | 110.1700 | 110.1700 | 110.1700 | 110.1700 | -15.734% | 2 | 390 | -96.914% |
| 2026-04-29 | 130.7400 | 130.7400 | 130.7400 | 130.7400 | -7.800% | 2 | 390 | -97.399% |
| 2026-04-23 | 141.8000 | 141.8000 | 141.8000 | 141.8000 | +1.817% | 1 | 388 | -97.602% |
| 2026-04-21 | 139.2500 | 139.2700 | 139.2500 | 139.2700 | -0.393% | 40 | 489 | -97.559% |
| 2026-04-20 | 139.8200 | 139.8200 | 139.8200 | 139.8200 | +4.836% | 1 | 489 | -97.568% |
| 2026-04-17 | 133.3700 | 133.3700 | 133.3700 | 133.3700 | -12.475% | 1 | 488 | -97.451% |
| 2026-04-16 | 152.4000 | 152.4000 | 152.3800 | 152.3800 | -0.131% | 2 | 487 | -97.769% |
| 2026-04-15 | 152.9900 | 152.9900 | 152.5800 | 152.5800 | -4.212% | 80 | 486 | -97.772% |
| 2026-04-14 | 159.2900 | 159.2900 | 159.2900 | 159.2900 | -15.469% | 8 | 446 | -97.866% |
| 2026-04-10 | 188.4400 | 188.4400 | 188.4400 | 188.4400 | -6.620% | 4 | 446 | -98.196% |
| 2026-04-08 | 194.5800 | 202.7000 | 194.5800 | 201.8000 | -46.258% | 9 | 442 | -98.315% |
| 2026-03-30 | 375.6000 | 375.6000 | 375.5000 | 375.5000 | +35.977% | 2 | 235 | -99.095% |
| 2026-03-25 | 263.2000 | 276.6100 | 263.2000 | 276.1500 | -0.522% | 22 | 235 | -98.769% |
| 2026-03-23 | 277.2000 | 277.6000 | 276.9000 | 277.6000 | -2.091% | 4 | 225 | -98.775% |
| 2026-03-19 | 283.5300 | 283.5300 | 283.5300 | 283.5300 | +3.346% | 1 | 225 | -98.801% |
| 2026-03-18 | 274.3500 | 274.3500 | 274.3500 | 274.3500 | +21.019% | 2 | 225 | -98.761% |
| 2026-03-10 | 226.7000 | 226.7000 | 226.7000 | 226.7000 | +2.154% | 1 | 223 | -98.500% |
| 2026-03-03 | 221.9200 | 221.9200 | 221.9200 | 221.9200 | +15.451% | 1 | 223 | -98.468% |
| 2026-02-25 | 192.2200 | 192.2200 | 192.2200 | 192.2200 | -5.811% | 4 | 222 | -98.231% |
| 2026-02-24 | 203.1000 | 204.5000 | 203.1000 | 204.0800 | -10.176% | 44 | 222 | -98.334% |
| 2026-01-20 | 227.2000 | 227.2000 | 227.2000 | 227.2000 | +11.833% | 16 | 210 | -98.504% |
| 2025-12-31 | 203.3100 | 203.3100 | 203.1600 | 203.1600 | +2.861% | 6 | 160 | -98.326% |
| 2025-12-23 | 197.4600 | 197.5100 | 197.4600 | 197.5100 | -16.995% | 2 | 160 | -98.279% |
| 2025-12-01 | 237.2600 | 237.9500 | 237.2600 | 237.9500 | +0.189% | 2 | 159 | -98.571% |
| 2025-11-28 | 241.2000 | 241.4000 | 237.5000 | 237.5000 | -20.195% | 27 | 158 | -98.568% |
| 2025-11-21 | 299.9000 | 299.9000 | 297.6000 | 297.6000 | +11.880% | 40 | 147 | -98.858% |
| 2025-11-20 | 262.4000 | 266.0000 | 262.4000 | 266.0000 | -10.690% | 2 | 108 | -98.722% |
| 2025-11-18 | 298.2400 | 298.2400 | 297.8400 | 297.8400 | +9.059% | 6 | 107 | -98.858% |
| 2025-11-13 | 273.1000 | 273.1000 | 273.1000 | 273.1000 | +10.787% | 1 | 104 | -98.755% |
| 2025-11-12 | 247.6900 | 247.6900 | 246.5100 | 246.5100 | -1.396% | 2 | 104 | -98.621% |
| 2025-11-05 | 250.0000 | 250.0000 | 250.0000 | 250.0000 | +1.301% | 103 | 104 | -98.640% |
| 2025-10-24 | 246.8200 | 246.8200 | 246.7900 | 246.7900 | 0.000% | 2 | 1 | -98.622% |