SPX261120P06250000
SPX Nov 20 2026 6250.00 Put
optionOPRA
EODOct 28, 2026
3.40USD-59.524%(-5.00)27Vol7,201OI
SPX261120P06250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.1000 | 4.1000 | 3.4000 | 3.4000 | -59.524% | 27 | 7,189 | 0.000% |
| 2026-10-23 | 8.7000 | 8.7000 | 8.3000 | 8.4000 | +77.966% | 72 | 7,364 | -59.524% |
| 2026-10-21 | 5.2000 | 5.2000 | 4.7200 | 4.7200 | -26.822% | 371 | 7,111 | -27.966% |
| 2026-10-20 | 6.2500 | 6.4500 | 6.2500 | 6.4500 | -19.375% | 2 | 7,111 | -47.287% |
| 2026-10-19 | 7.2500 | 8.0000 | 6.7000 | 8.0000 | -33.333% | 375 | 7,143 | -57.500% |
| 2026-10-16 | 7.2200 | 12.5000 | 7.2000 | 12.0000 | +84.615% | 223 | 7,190 | -71.667% |
| 2026-10-15 | 7.4000 | 7.4000 | 6.5000 | 6.5000 | -8.708% | 64 | 7,588 | -47.692% |
| 2026-10-14 | 6.4500 | 7.1200 | 6.4300 | 7.1200 | +34.340% | 3,253 | 9,003 | -52.247% |
| 2026-10-13 | 5.2100 | 5.3000 | 5.2000 | 5.3000 | +1.533% | 34 | 8,995 | -35.849% |
| 2026-10-12 | 5.3400 | 5.3400 | 5.2100 | 5.2200 | -6.786% | 9 | 8,987 | -34.866% |
| 2026-10-09 | 5.6000 | 5.6000 | 5.5000 | 5.6000 | -15.152% | 42 | 8,989 | -39.286% |
| 2026-10-08 | 6.1000 | 6.6000 | 6.1000 | 6.6000 | +15.789% | 311 | 8,850 | -48.485% |
| 2026-10-07 | 6.5000 | 6.7000 | 5.7000 | 5.7000 | -1.724% | 483 | 8,825 | -40.351% |
| 2026-10-06 | 5.6500 | 5.8000 | 5.6500 | 5.8000 | -27.500% | 3,333 | 5,595 | -41.379% |
| 2026-10-02 | 7.8000 | 8.0000 | 7.8000 | 8.0000 | -18.367% | 202 | 5,403 | -57.500% |
| 2026-10-01 | 10.2000 | 10.2000 | 9.8000 | 9.8000 | +2.618% | 9 | 5,395 | -65.306% |
| 2026-09-25 | 11.3000 | 11.3000 | 9.5400 | 9.5500 | -13.964% | 42 | 4,668 | -64.398% |
| 2026-09-24 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +1.370% | 6 | 4,662 | -69.369% |
| 2026-09-23 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +12.654% | 1 | 4,661 | -68.950% |
| 2026-09-22 | 9.6000 | 9.7200 | 9.6000 | 9.7200 | -10.000% | 4 | 4,664 | -65.021% |
| 2026-09-21 | 11.2000 | 11.3000 | 10.8000 | 10.8000 | -23.404% | 404 | 4,768 | -68.519% |
| 2026-09-18 | 14.8500 | 14.8600 | 13.8000 | 14.1000 | -4.277% | 244 | 4,583 | -75.887% |
| 2026-09-17 | 15.4500 | 15.4600 | 14.7200 | 14.7300 | -25.228% | 65 | 4,594 | -76.918% |
| 2026-09-16 | 17.7000 | 22.8800 | 17.2000 | 19.7000 | +3.684% | 668 | 4,148 | -82.741% |
| 2026-09-15 | 19.2000 | 19.2000 | 19.0000 | 19.0000 | +1.064% | 9 | 4,147 | -82.105% |
| 2026-09-14 | 18.4000 | 18.8000 | 18.4000 | 18.8000 | +8.046% | 85 | 4,088 | -81.915% |
| 2026-09-11 | 17.1000 | 17.5000 | 17.1000 | 17.4000 | -18.692% | 30 | 4,058 | -80.460% |
| 2026-09-10 | 20.9000 | 21.4000 | 20.4000 | 21.4000 | +12.042% | 402 | 3,736 | -84.112% |
| 2026-09-09 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +12.353% | 69 | 3,667 | -82.199% |
| 2026-09-08 | 16.3300 | 17.0000 | 16.2500 | 17.0000 | +8.488% | 148 | 3,679 | -80.000% |
| 2026-09-04 | 15.5000 | 15.6700 | 15.5000 | 15.6700 | -2.671% | 123 | 3,558 | -78.302% |
| 2026-09-03 | 17.5000 | 17.5000 | 15.9000 | 16.1000 | -15.707% | 15 | 3,552 | -78.882% |
| 2026-09-02 | 19.2000 | 19.3000 | 19.1000 | 19.1000 | +1.058% | 119 | 3,454 | -82.199% |
| 2026-08-31 | 20.3800 | 20.3800 | 18.9000 | 18.9000 | -2.577% | 46 | 3,413 | -82.011% |
| 2026-08-28 | 19.4000 | 19.6000 | 18.1000 | 19.4000 | +1.411% | 67 | 3,352 | -82.474% |
| 2026-08-27 | 20.1600 | 20.3600 | 19.1300 | 19.1300 | -11.435% | 137 | 3,439 | -82.227% |
| 2026-08-26 | 22.1000 | 22.6100 | 21.6000 | 21.6000 | -3.139% | 14 | 3,427 | -84.259% |
| 2026-08-25 | 23.5000 | 23.6600 | 22.3000 | 22.3000 | -8.831% | 335 | 3,189 | -84.753% |
| 2026-08-24 | 24.4600 | 24.4600 | 24.4600 | 24.4600 | -0.407% | 24 | 3,189 | -86.100% |
| 2026-08-21 | 25.0000 | 25.1700 | 24.5000 | 24.5600 | -10.691% | 169 | 3,072 | -86.156% |
| 2026-08-20 | 27.1000 | 27.7000 | 27.1000 | 27.5000 | +10.575% | 181 | 2,929 | -87.636% |
| 2026-08-19 | 25.6000 | 25.6000 | 24.6000 | 24.8700 | -9.891% | 281 | 2,751 | -86.329% |
| 2026-08-18 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +5.747% | 66 | 2,713 | -87.681% |
| 2026-08-17 | 24.5000 | 26.1000 | 24.5000 | 26.1000 | +6.967% | 105 | 2,682 | -86.973% |
| 2026-08-14 | 24.5600 | 24.6000 | 24.3000 | 24.4000 | -1.215% | 173 | 2,575 | -86.066% |
| 2026-08-13 | 25.0600 | 25.1100 | 24.6900 | 24.7000 | -3.891% | 181 | 2,467 | -86.235% |
| 2026-08-12 | 25.5000 | 25.7000 | 25.5000 | 25.7000 | -9.825% | 101 | 2,368 | -86.770% |
| 2026-08-11 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +6.343% | 4 | 2,352 | -88.070% |
| 2026-08-10 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -6.294% | 12 | 2,364 | -87.313% |
| 2026-08-07 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -5.298% | 1 | 2,364 | -88.112% |
| 2026-08-06 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -0.821% | 12 | 2,364 | -88.742% |
| 2026-08-05 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | -4.545% | 1,060 | 1,464 | -88.834% |
| 2026-08-04 | 31.7400 | 31.9000 | 31.7400 | 31.9000 | -10.393% | 725 | 1,119 | -89.342% |
| 2026-08-03 | 36.9000 | 36.9000 | 35.6000 | 35.6000 | -25.367% | 23 | 1,129 | -90.449% |
| 2026-07-30 | 47.7000 | 48.2000 | 47.7000 | 47.7000 | -24.525% | 38 | 1,106 | -92.872% |
| 2026-07-29 | 58.2400 | 63.2000 | 57.5000 | 63.2000 | +22.718% | 47 | 1,072 | -94.620% |
| 2026-07-28 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -3.013% | 2 | 1,070 | -93.398% |
| 2026-07-27 | 53.0000 | 53.3000 | 52.8000 | 53.1000 | -5.348% | 37 | 1,057 | -93.597% |
| 2026-07-24 | 56.0400 | 56.1000 | 56.0400 | 56.1000 | -4.103% | 19 | 1,074 | -93.939% |
| 2026-07-23 | 58.5900 | 61.8000 | 58.1000 | 58.5000 | +19.877% | 42 | 1,045 | -94.188% |
| 2026-07-21 | 48.9200 | 49.0500 | 48.8000 | 48.8000 | -14.085% | 22 | 1,054 | -93.033% |
| 2026-07-17 | 57.2500 | 57.2500 | 54.4000 | 56.8000 | +24.561% | 16 | 1,049 | -94.014% |
| 2026-07-15 | 47.5300 | 48.9000 | 45.6000 | 45.6000 | -5.785% | 14 | 1,048 | -92.544% |
| 2026-07-14 | 49.7000 | 49.7000 | 48.3700 | 48.4000 | -6.220% | 23 | 1,043 | -92.975% |
| 2026-07-13 | 47.9200 | 51.6100 | 47.9200 | 51.6100 | +6.412% | 2 | 1,043 | -93.412% |
| 2026-07-10 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | -3.865% | 1 | 1,043 | -92.990% |
| 2026-07-09 | 50.4500 | 50.4500 | 50.4500 | 50.4500 | -10.231% | 3 | 1,043 | -93.261% |
| 2026-07-08 | 56.2000 | 56.2000 | 56.2000 | 56.2000 | -1.230% | 1 | 1,042 | -93.950% |
| 2026-07-01 | 55.1000 | 56.9000 | 54.1500 | 56.9000 | 0.000% | 8 | 1,042 | -94.025% |
| 2026-06-30 | 58.4000 | 58.4000 | 56.9000 | 56.9000 | -9.510% | 36 | 1,043 | -94.025% |
| 2026-06-29 | 62.8800 | 62.8800 | 62.8800 | 62.8800 | -15.027% | 2 | 1,043 | -94.593% |
| 2026-06-24 | 74.0300 | 74.0300 | 74.0000 | 74.0000 | -4.872% | 2 | 1,043 | -95.405% |
| 2026-06-23 | 77.5600 | 77.7900 | 77.5600 | 77.7900 | +15.759% | 2 | 1,042 | -95.629% |
| 2026-06-22 | 67.2000 | 67.2000 | 67.2000 | 67.2000 | -4.137% | 1 | 1,041 | -94.940% |
| 2026-06-17 | 70.1000 | 70.1000 | 70.1000 | 70.1000 | +11.111% | 3 | 1,041 | -95.150% |
| 2026-06-15 | 64.7500 | 64.7500 | 63.0900 | 63.0900 | -26.167% | 6 | 1,041 | -94.611% |
| 2026-06-11 | 89.1100 | 89.1100 | 85.3900 | 85.4500 | -6.612% | 26 | 1,065 | -96.021% |
| 2026-06-09 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | +14.033% | 3 | 1,062 | -96.284% |
| 2026-06-08 | 81.0500 | 81.0500 | 80.2400 | 80.2400 | -10.894% | 10 | 1,068 | -95.763% |
| 2026-06-05 | 75.5400 | 93.2000 | 75.5400 | 90.0500 | +23.525% | 30 | 1,054 | -96.224% |
| 2026-06-03 | 72.6000 | 72.9000 | 72.5000 | 72.9000 | +2.966% | 26 | 1,054 | -95.336% |
| 2026-06-02 | 70.0800 | 70.8000 | 69.8400 | 70.8000 | +2.907% | 41 | 1,028 | -95.198% |
| 2026-06-01 | 70.0800 | 71.0900 | 68.8000 | 68.8000 | -0.707% | 54 | 1,019 | -95.058% |
| 2026-05-29 | 69.4800 | 70.4600 | 69.2500 | 69.2900 | -10.847% | 18 | 1,006 | -95.093% |
| 2026-05-27 | 77.7200 | 77.7200 | 77.7200 | 77.7200 | -0.576% | 149 | 857 | -95.625% |
| 2026-05-26 | 78.5700 | 78.5700 | 78.1700 | 78.1700 | -5.853% | 1,206 | 1,004 | -95.651% |
| 2026-05-22 | 82.6200 | 83.0400 | 82.6200 | 83.0300 | -9.760% | 32 | 1,003 | -95.905% |
| 2026-05-21 | 92.0100 | 92.0100 | 92.0100 | 92.0100 | -6.303% | 1 | 1,003 | -96.305% |
| 2026-05-20 | 98.1000 | 98.2000 | 98.1000 | 98.2000 | -3.346% | 2 | 1,003 | -96.538% |
| 2026-05-19 | 100.7700 | 103.9400 | 98.7000 | 101.6000 | +5.944% | 96 | 958 | -96.654% |
| 2026-05-18 | 95.9000 | 95.9000 | 95.9000 | 95.9000 | -3.879% | 12 | 946 | -96.455% |
| 2026-05-15 | 99.4500 | 100.1300 | 99.4500 | 99.7700 | +8.316% | 142 | 898 | -96.592% |
| 2026-05-14 | 98.0300 | 98.0300 | 92.1100 | 92.1100 | -7.072% | 94 | 910 | -96.309% |
| 2026-05-13 | 99.1400 | 99.1400 | 99.1200 | 99.1200 | -3.203% | 30 | 888 | -96.570% |
| 2026-05-12 | 106.0200 | 106.0200 | 101.9000 | 102.4000 | +1.256% | 13 | 886 | -96.680% |
| 2026-05-11 | 101.6400 | 101.6400 | 101.1300 | 101.1300 | -1.269% | 22 | 875 | -96.638% |
| 2026-05-08 | 103.4500 | 103.9800 | 102.4300 | 102.4300 | -6.627% | 149 | 960 | -96.681% |
| 2026-05-07 | 109.7000 | 109.7000 | 109.7000 | 109.7000 | -6.844% | 50 | 951 | -96.901% |
| 2026-05-05 | 117.7600 | 117.7600 | 117.7600 | 117.7600 | -5.927% | 2 | 949 | -97.113% |
| 2026-05-04 | 124.3000 | 125.1800 | 124.3000 | 125.1800 | +5.977% | 6 | 949 | -97.284% |
| 2026-05-01 | 117.6100 | 118.1200 | 117.6100 | 118.1200 | -13.484% | 6 | 945 | -97.122% |
| 2026-04-29 | 136.5300 | 136.5300 | 136.5300 | 136.5300 | +3.119% | 1 | 945 | -97.510% |
| 2026-04-27 | 134.1500 | 134.1600 | 132.4000 | 132.4000 | -2.331% | 9 | 944 | -97.432% |
| 2026-04-24 | 140.2000 | 140.2000 | 135.5600 | 135.5600 | -7.278% | 4 | 943 | -97.492% |
| 2026-04-23 | 138.7300 | 146.2000 | 138.7300 | 146.2000 | +3.526% | 2 | 944 | -97.674% |
| 2026-04-22 | 141.2200 | 141.2200 | 141.2200 | 141.2200 | -4.658% | 1 | 946 | -97.592% |
| 2026-04-21 | 148.2900 | 148.2900 | 148.1200 | 148.1200 | +2.576% | 2 | 945 | -97.705% |
| 2026-04-20 | 144.1000 | 144.4000 | 144.1000 | 144.4000 | -7.174% | 301 | 945 | -97.645% |
| 2026-04-16 | 152.9700 | 155.5600 | 152.9700 | 155.5600 | +1.906% | 311 | 648 | -97.814% |
| 2026-04-15 | 156.0000 | 156.6000 | 152.6500 | 152.6500 | -4.606% | 181 | 487 | -97.773% |
| 2026-04-14 | 163.1900 | 163.1900 | 159.6200 | 160.0200 | -17.660% | 334 | 483 | -97.875% |
| 2026-04-10 | 194.1400 | 194.3400 | 194.1400 | 194.3400 | -5.797% | 2 | 223 | -98.250% |
| 2026-04-09 | 206.3000 | 206.3000 | 206.3000 | 206.3000 | -0.048% | 2 | 223 | -98.352% |
| 2026-04-08 | 200.5300 | 206.4000 | 200.5300 | 206.4000 | -46.348% | 22 | 236 | -98.353% |
| 2026-03-30 | 357.6000 | 384.7000 | 357.6000 | 384.7000 | +11.734% | 17 | 236 | -99.116% |
| 2026-03-27 | 344.5900 | 344.5900 | 344.3000 | 344.3000 | +14.974% | 2 | 219 | -99.012% |
| 2026-03-26 | 299.1900 | 299.4600 | 299.1900 | 299.4600 | +9.853% | 2 | 220 | -98.865% |
| 2026-03-25 | 269.4000 | 280.2000 | 269.4000 | 272.6000 | -2.927% | 5 | 219 | -98.753% |
| 2026-03-23 | 281.0600 | 281.0600 | 280.8200 | 280.8200 | -3.829% | 20 | 217 | -98.789% |
| 2026-03-19 | 292.0000 | 292.0000 | 292.0000 | 292.0000 | +9.626% | 1 | 207 | -98.836% |
| 2026-03-18 | 263.7300 | 266.3600 | 263.7300 | 266.3600 | +5.715% | 4 | 206 | -98.724% |
| 2026-03-16 | 251.9600 | 251.9600 | 251.9600 | 251.9600 | -8.598% | 20 | 206 | -98.651% |
| 2026-03-13 | 278.6800 | 278.6800 | 275.6600 | 275.6600 | +19.437% | 3 | 206 | -98.767% |
| 2026-03-10 | 231.6000 | 231.6000 | 230.8000 | 230.8000 | -6.099% | 3 | 206 | -98.527% |
| 2026-03-06 | 245.4400 | 245.7900 | 245.4400 | 245.7900 | +2.310% | 2 | 207 | -98.617% |
| 2026-03-03 | 242.3000 | 247.0700 | 240.2400 | 240.2400 | +9.914% | 14 | 206 | -98.585% |
| 2026-02-27 | 218.1200 | 218.5700 | 218.1100 | 218.5700 | -0.537% | 12 | 211 | -98.444% |
| 2026-02-23 | 221.7800 | 221.7800 | 218.9900 | 219.7500 | +9.165% | 46 | 208 | -98.453% |
| 2026-02-20 | 201.6000 | 201.6000 | 201.3000 | 201.3000 | -2.885% | 2 | 226 | -98.311% |
| 2026-02-18 | 207.2800 | 207.2800 | 207.2800 | 207.2800 | -5.837% | 9 | 226 | -98.360% |
| 2026-02-17 | 220.1300 | 220.1300 | 220.1300 | 220.1300 | -1.552% | 10 | 221 | -98.455% |
| 2026-02-12 | 216.8400 | 223.6000 | 212.5600 | 223.6000 | +19.636% | 103 | 221 | -98.479% |
| 2026-02-10 | 186.9000 | 186.9000 | 186.9000 | 186.9000 | -7.292% | 1 | 219 | -98.181% |
| 2026-02-04 | 201.6000 | 201.6000 | 201.6000 | 201.6000 | -9.903% | 1 | 219 | -98.313% |
| 2026-01-21 | 223.7400 | 223.7600 | 223.7400 | 223.7600 | -3.920% | 6 | 218 | -98.481% |
| 2026-01-20 | 232.7000 | 232.8900 | 232.7000 | 232.8900 | +22.690% | 6 | 218 | -98.540% |
| 2026-01-12 | 190.0500 | 190.0500 | 189.8200 | 189.8200 | -9.338% | 6 | 221 | -98.209% |
| 2025-12-31 | 209.5100 | 209.5100 | 209.3700 | 209.3700 | +5.301% | 4 | 221 | -98.376% |
| 2025-12-24 | 198.8300 | 198.8300 | 198.8300 | 198.8300 | -9.962% | 1 | 221 | -98.290% |
| 2025-12-19 | 225.0000 | 225.0000 | 220.8300 | 220.8300 | -11.615% | 2 | 221 | -98.460% |
| 2025-12-17 | 250.1200 | 250.7200 | 249.8500 | 249.8500 | +6.546% | 12 | 161 | -98.639% |
| 2025-12-12 | 234.5000 | 234.5000 | 234.5000 | 234.5000 | -1.760% | 1 | 167 | -98.550% |
| 2025-12-10 | 239.3000 | 239.3000 | 238.7000 | 238.7000 | -0.790% | 3 | 166 | -98.576% |
| 2025-12-03 | 243.6000 | 244.0000 | 240.6000 | 240.6000 | +0.489% | 10 | 106 | -98.587% |
| 2025-12-01 | 245.7000 | 245.7000 | 239.4300 | 239.4300 | -2.473% | 4 | 102 | -98.580% |
| 2025-11-28 | 245.5000 | 245.5000 | 245.5000 | 245.5000 | -26.935% | 1 | 102 | -98.615% |
| 2025-11-21 | 336.0000 | 336.0000 | 336.0000 | 336.0000 | +10.526% | 19 | 101 | -98.988% |
| 2025-11-18 | 311.9300 | 312.8600 | 304.0000 | 304.0000 | +12.264% | 5 | 82 | -98.882% |
| 2025-11-13 | 269.0400 | 270.8700 | 269.0400 | 270.7900 | +6.652% | 48 | 79 | -98.744% |
| 2025-11-12 | 250.2000 | 253.9000 | 250.2000 | 253.9000 | -11.419% | 3 | 55 | -98.661% |
| 2025-11-06 | 285.8900 | 286.7100 | 285.4000 | 286.6300 | +12.404% | 14 | 55 | -98.814% |
| 2025-11-05 | 255.0000 | 255.0000 | 255.0000 | 255.0000 | +5.385% | 3 | 54 | -98.667% |
| 2025-10-29 | 241.6300 | 241.9700 | 241.6300 | 241.9700 | -0.543% | 2 | 51 | -98.595% |
| 2025-10-28 | 239.1300 | 243.3600 | 238.7900 | 243.2900 | -3.207% | 102 | 51 | -98.602% |
| 2025-10-24 | 249.9700 | 251.6900 | 249.8000 | 251.3500 | 0.000% | 52 | 26 | -98.647% |