SPX261120P06275000
SPX Nov 20 2026 6275.00 Put
optionOPRA
EODOct 28, 2026
3.30USD-38.318%(-2.05)4Vol2,011OI
SPX261120P06275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.7000 | 3.7000 | 3.3000 | 3.3000 | -38.318% | 4 | 2,011 | 0.000% |
| 2026-10-26 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -37.791% | 2 | 2,013 | -38.318% |
| 2026-10-23 | 8.6000 | 8.7000 | 8.6000 | 8.6000 | +2.381% | 27 | 1,995 | -61.628% |
| 2026-10-22 | 8.6000 | 9.1000 | 8.4000 | 8.4000 | +69.697% | 17 | 1,994 | -60.714% |
| 2026-10-21 | 5.4000 | 5.4000 | 4.9500 | 4.9500 | -39.634% | 53 | 1,956 | -33.333% |
| 2026-10-19 | 7.9500 | 8.3000 | 7.7700 | 8.2000 | -41.429% | 489 | 2,186 | -59.756% |
| 2026-10-16 | 5.9700 | 14.0000 | 5.9700 | 14.0000 | +95.258% | 3 | 2,187 | -76.429% |
| 2026-10-15 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +14.720% | 1 | 2,186 | -53.975% |
| 2026-10-14 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +15.741% | 1 | 2,186 | -47.200% |
| 2026-10-13 | 5.4500 | 5.6000 | 5.2800 | 5.4000 | -5.594% | 14 | 2,189 | -38.889% |
| 2026-10-12 | 5.5000 | 5.7200 | 5.5000 | 5.7200 | -1.379% | 2 | 2,188 | -42.308% |
| 2026-10-09 | 5.8800 | 5.8800 | 5.8000 | 5.8000 | -14.706% | 35 | 2,158 | -43.103% |
| 2026-10-07 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | +13.333% | 68 | 2,155 | -51.471% |
| 2026-10-06 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -44.290% | 15 | 2,145 | -45.000% |
| 2026-10-01 | 10.5000 | 10.8000 | 10.5000 | 10.7700 | +7.164% | 52 | 2,146 | -69.359% |
| 2026-09-29 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -4.286% | 20 | 2,136 | -67.164% |
| 2026-09-23 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +7.143% | 2 | 2,202 | -68.571% |
| 2026-09-22 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -11.392% | 291 | 2,020 | -66.327% |
| 2026-09-21 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -22.657% | 1 | 2,019 | -70.163% |
| 2026-09-18 | 14.9200 | 15.3500 | 14.2000 | 14.3000 | -6.597% | 277 | 2,004 | -76.923% |
| 2026-09-17 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | -25.680% | 36 | 1,968 | -78.445% |
| 2026-09-16 | 18.2000 | 20.6000 | 18.2000 | 20.6000 | +2.437% | 2 | 1,968 | -83.981% |
| 2026-09-15 | 20.6200 | 20.6200 | 19.8000 | 20.1100 | -3.317% | 297 | 1,935 | -83.590% |
| 2026-09-14 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +16.854% | 1 | 1,935 | -84.135% |
| 2026-09-11 | 17.6000 | 17.9000 | 17.5900 | 17.8000 | +6.269% | 9 | 1,935 | -81.461% |
| 2026-09-08 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +4.688% | 10 | 1,965 | -80.299% |
| 2026-09-04 | 16.1000 | 16.1000 | 16.0000 | 16.0000 | -1.840% | 10 | 1,973 | -79.375% |
| 2026-09-03 | 18.2200 | 18.4000 | 16.3000 | 16.3000 | -16.837% | 32 | 1,993 | -79.755% |
| 2026-09-02 | 21.6600 | 21.6600 | 19.6000 | 19.6000 | -13.274% | 6 | 1,994 | -83.163% |
| 2026-09-01 | 22.3300 | 23.5000 | 20.6000 | 22.6000 | +16.195% | 21 | 2,002 | -85.398% |
| 2026-08-31 | 20.2000 | 20.2000 | 19.4500 | 19.4500 | -1.269% | 16 | 1,989 | -83.033% |
| 2026-08-28 | 19.1400 | 20.0000 | 18.6000 | 19.7000 | +0.510% | 98 | 2,046 | -83.249% |
| 2026-08-27 | 21.0000 | 21.0700 | 19.2000 | 19.6000 | -12.500% | 274 | 2,003 | -83.163% |
| 2026-08-26 | 23.2100 | 23.2100 | 21.7500 | 22.4000 | -2.183% | 396 | 1,706 | -85.268% |
| 2026-08-25 | 23.9500 | 24.3500 | 22.9000 | 22.9000 | -8.765% | 22 | 1,697 | -85.590% |
| 2026-08-24 | 25.0000 | 25.7900 | 24.7100 | 25.1000 | -0.397% | 18 | 1,697 | -86.853% |
| 2026-08-21 | 25.8600 | 25.8600 | 25.0000 | 25.2000 | -10.638% | 9 | 1,691 | -86.905% |
| 2026-08-20 | 26.7500 | 28.2000 | 26.5200 | 28.2000 | +11.905% | 10 | 1,693 | -88.298% |
| 2026-08-19 | 25.9600 | 26.2900 | 25.1000 | 25.2000 | -11.268% | 28 | 1,672 | -86.905% |
| 2026-08-18 | 28.4600 | 28.7000 | 28.0000 | 28.4000 | +5.970% | 9 | 1,678 | -88.380% |
| 2026-08-17 | 26.1000 | 26.9000 | 26.1000 | 26.8000 | +8.065% | 128 | 1,381 | -87.687% |
| 2026-08-14 | 24.5500 | 25.5000 | 24.5500 | 24.8000 | -2.362% | 388 | 1,209 | -86.694% |
| 2026-08-13 | 25.0700 | 25.8800 | 25.0000 | 25.4000 | -4.511% | 215 | 1,328 | -87.008% |
| 2026-08-12 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -9.215% | 1 | 1,327 | -87.594% |
| 2026-08-11 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +2.091% | 2 | 1,327 | -88.737% |
| 2026-08-10 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -1.375% | 1 | 1,327 | -88.502% |
| 2026-08-07 | 30.0500 | 30.0500 | 29.1000 | 29.1000 | -5.947% | 27 | 1,319 | -88.660% |
| 2026-08-06 | 31.3500 | 31.3500 | 30.9400 | 30.9400 | -1.308% | 24 | 1,301 | -89.334% |
| 2026-08-05 | 31.3900 | 31.3900 | 31.3500 | 31.3500 | -3.834% | 24 | 1,277 | -89.474% |
| 2026-08-04 | 31.5500 | 32.6000 | 31.5500 | 32.6000 | -10.440% | 73 | 1,205 | -89.877% |
| 2026-08-03 | 38.8900 | 38.8900 | 36.4000 | 36.4000 | -29.594% | 10 | 1,196 | -90.934% |
| 2026-07-31 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | +5.510% | 24 | 1,197 | -93.617% |
| 2026-07-30 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -23.557% | 1 | 1,197 | -93.265% |
| 2026-07-29 | 57.7300 | 64.1000 | 57.7300 | 64.1000 | +20.240% | 3 | 1,194 | -94.852% |
| 2026-07-28 | 53.3100 | 53.3100 | 53.3100 | 53.3100 | -12.678% | 1 | 1,194 | -93.810% |
| 2026-07-23 | 61.0500 | 61.0500 | 61.0500 | 61.0500 | +22.345% | 2 | 1,192 | -94.595% |
| 2026-07-21 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | -9.470% | 1 | 1,193 | -93.387% |
| 2026-07-20 | 55.1200 | 55.1200 | 55.1200 | 55.1200 | -4.306% | 4 | 1,191 | -94.013% |
| 2026-07-17 | 57.6000 | 57.6000 | 57.6000 | 57.6000 | +15.338% | 21 | 1,212 | -94.271% |
| 2026-07-14 | 49.9400 | 49.9400 | 49.9400 | 49.9400 | -6.880% | 50 | 1,191 | -93.392% |
| 2026-07-13 | 53.6300 | 53.6300 | 53.6300 | 53.6300 | +4.664% | 4 | 1,187 | -93.847% |
| 2026-07-06 | 51.3000 | 51.3000 | 51.2400 | 51.2400 | -11.196% | 70 | 1,185 | -93.560% |
| 2026-07-01 | 57.6200 | 57.7000 | 55.7000 | 57.7000 | -20.105% | 16 | 1,192 | -94.281% |
| 2026-06-25 | 71.9700 | 72.2200 | 71.9700 | 72.2200 | +6.582% | 2 | 1,132 | -95.431% |
| 2026-06-18 | 67.7600 | 67.7600 | 67.7600 | 67.7600 | -12.342% | 1 | 1,132 | -95.130% |
| 2026-06-17 | 68.0400 | 77.3000 | 67.9800 | 77.3000 | +22.329% | 3 | 1,131 | -95.731% |
| 2026-06-16 | 63.1900 | 63.1900 | 63.1900 | 63.1900 | -0.816% | 37 | 1,094 | -94.778% |
| 2026-06-15 | 63.7700 | 63.8500 | 63.7100 | 63.7100 | -42.500% | 125 | 969 | -94.820% |
| 2026-06-09 | 90.1600 | 111.4400 | 87.4900 | 110.8000 | +30.047% | 48 | 992 | -97.022% |
| 2026-06-08 | 85.2000 | 85.2000 | 85.2000 | 85.2000 | +13.147% | 72 | 1,031 | -96.127% |
| 2026-06-04 | 75.3000 | 75.3000 | 75.3000 | 75.3000 | +0.400% | 10 | 1,021 | -95.618% |
| 2026-06-03 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | +4.399% | 1 | 1,021 | -95.600% |
| 2026-06-01 | 71.8400 | 71.8400 | 71.8400 | 71.8400 | -10.868% | 10 | 1,029 | -95.406% |
| 2026-05-26 | 80.6000 | 80.6000 | 80.6000 | 80.6000 | -22.373% | 49 | 980 | -95.906% |
| 2026-05-19 | 103.9300 | 103.9600 | 103.1000 | 103.8300 | +0.183% | 1,071 | 610 | -96.822% |
| 2026-05-15 | 102.3100 | 103.6400 | 101.6500 | 103.6400 | +7.410% | 98 | 343 | -96.816% |
| 2026-05-14 | 97.2700 | 97.2700 | 96.4900 | 96.4900 | -11.591% | 34 | 371 | -96.580% |
| 2026-05-12 | 109.1400 | 109.1400 | 109.1400 | 109.1400 | -9.472% | 10 | 370 | -96.976% |
| 2026-05-05 | 121.5200 | 121.5200 | 120.5600 | 120.5600 | -1.059% | 36 | 371 | -97.263% |
| 2026-05-04 | 122.7100 | 122.7100 | 121.8500 | 121.8500 | -2.113% | 40 | 331 | -97.292% |
| 2026-04-30 | 133.0000 | 133.0000 | 124.4800 | 124.4800 | -11.282% | 80 | 331 | -97.349% |
| 2026-04-24 | 140.3100 | 140.3100 | 140.3100 | 140.3100 | -5.769% | 2 | 331 | -97.648% |
| 2026-04-23 | 148.9000 | 148.9000 | 148.9000 | 148.9000 | +1.673% | 1 | 330 | -97.784% |
| 2026-04-22 | 146.4500 | 146.4500 | 146.4500 | 146.4500 | -3.013% | 1 | 330 | -97.747% |
| 2026-04-21 | 151.0800 | 151.0800 | 151.0000 | 151.0000 | +8.244% | 30 | 329 | -97.815% |
| 2026-04-17 | 139.5000 | 139.5000 | 139.5000 | 139.5000 | -12.883% | 2 | 329 | -97.634% |
| 2026-04-16 | 159.9200 | 160.1300 | 159.9200 | 160.1300 | +0.276% | 4 | 331 | -97.939% |
| 2026-04-15 | 159.9900 | 160.0300 | 159.6900 | 159.6900 | -10.412% | 69 | 331 | -97.933% |
| 2026-04-13 | 202.5300 | 203.6600 | 178.2500 | 178.2500 | -15.920% | 32 | 360 | -98.149% |
| 2026-04-08 | 207.5000 | 214.0000 | 207.3000 | 212.0000 | -26.608% | 21 | 332 | -98.443% |
| 2026-04-07 | 288.8600 | 288.8600 | 288.8600 | 288.8600 | +5.941% | 10 | 342 | -98.858% |
| 2026-04-01 | 271.7000 | 272.7000 | 271.1600 | 272.6600 | -27.472% | 60 | 342 | -98.790% |
| 2026-03-27 | 348.8000 | 375.9400 | 348.8000 | 375.9400 | +20.043% | 11 | 351 | -99.122% |
| 2026-03-26 | 306.5900 | 314.3100 | 306.5900 | 313.1700 | +13.550% | 4 | 351 | -98.946% |
| 2026-03-25 | 275.6000 | 276.4000 | 275.6000 | 275.8000 | -4.346% | 3 | 349 | -98.803% |
| 2026-03-24 | 288.6100 | 288.6100 | 288.3300 | 288.3300 | -0.284% | 2 | 349 | -98.855% |
| 2026-03-23 | 273.1400 | 289.1500 | 273.1400 | 289.1500 | -4.356% | 8 | 349 | -98.859% |
| 2026-03-20 | 302.3200 | 302.3200 | 302.3200 | 302.3200 | +1.596% | 1 | 354 | -98.908% |
| 2026-03-19 | 302.9100 | 302.9100 | 297.1800 | 297.5700 | +8.563% | 74 | 354 | -98.891% |
| 2026-03-18 | 257.3000 | 274.1000 | 257.3000 | 274.1000 | +10.475% | 34 | 328 | -98.796% |
| 2026-03-17 | 247.4600 | 248.1100 | 247.4600 | 248.1100 | -6.419% | 20 | 306 | -98.670% |
| 2026-03-16 | 263.4900 | 265.1300 | 263.4900 | 265.1300 | -6.450% | 12 | 286 | -98.755% |
| 2026-03-13 | 283.4100 | 283.4100 | 283.4100 | 283.4100 | +2.455% | 2 | 278 | -98.836% |
| 2026-03-12 | 273.5500 | 276.6200 | 273.5500 | 276.6200 | +9.752% | 4 | 276 | -98.807% |
| 2026-03-11 | 252.0300 | 252.0400 | 252.0300 | 252.0400 | +8.428% | 20 | 272 | -98.691% |
| 2026-03-10 | 236.5000 | 236.5000 | 232.4500 | 232.4500 | +19.010% | 4 | 252 | -98.580% |
| 2026-02-26 | 195.3200 | 195.3200 | 195.3200 | 195.3200 | -0.357% | 10 | 251 | -98.310% |
| 2026-02-25 | 196.5700 | 196.5700 | 196.0200 | 196.0200 | -12.201% | 30 | 231 | -98.316% |
| 2026-02-23 | 227.4200 | 227.6400 | 223.2600 | 223.2600 | -0.769% | 12 | 231 | -98.522% |
| 2026-02-17 | 224.9900 | 224.9900 | 224.9900 | 224.9900 | +15.855% | 10 | 247 | -98.533% |
| 2026-01-28 | 194.2600 | 194.2600 | 194.2000 | 194.2000 | +1.146% | 2 | 91 | -98.301% |
| 2026-01-27 | 191.9000 | 192.0000 | 191.9000 | 192.0000 | -3.730% | 4 | 91 | -98.281% |
| 2026-01-13 | 199.4800 | 199.4800 | 199.4400 | 199.4400 | -2.688% | 2 | 55 | -98.345% |
| 2026-01-08 | 205.6500 | 205.6500 | 204.9500 | 204.9500 | -6.909% | 4 | 55 | -98.390% |
| 2026-01-02 | 220.1700 | 220.1700 | 220.1600 | 220.1600 | +7.774% | 6 | 53 | -98.501% |
| 2025-12-26 | 204.3600 | 204.3600 | 204.2800 | 204.2800 | -14.777% | 2 | 56 | -98.385% |
| 2025-12-15 | 240.1600 | 240.1600 | 239.7000 | 239.7000 | +0.935% | 4 | 56 | -98.623% |
| 2025-12-12 | 237.5200 | 237.5200 | 237.4800 | 237.4800 | +4.908% | 4 | 54 | -98.610% |
| 2025-12-11 | 244.8800 | 244.8800 | 226.3700 | 226.3700 | -3.877% | 8 | 52 | -98.542% |
| 2025-12-08 | 235.9000 | 235.9000 | 235.5000 | 235.5000 | +0.697% | 2 | 48 | -98.599% |
| 2025-12-05 | 234.5000 | 234.5000 | 233.8700 | 233.8700 | -10.019% | 4 | 47 | -98.589% |
| 2025-11-26 | 259.8700 | 259.9100 | 259.8700 | 259.9100 | -22.248% | 6 | 50 | -98.730% |
| 2025-11-20 | 335.1900 | 335.2000 | 334.2800 | 334.2800 | +4.902% | 4 | 50 | -99.013% |
| 2025-11-18 | 318.6600 | 318.6600 | 318.6600 | 318.6600 | +5.593% | 2 | 48 | -98.964% |
| 2025-11-17 | 290.6000 | 304.1800 | 285.7200 | 301.7800 | +6.261% | 22 | 44 | -98.906% |
| 2025-11-13 | 276.8200 | 286.6000 | 276.8200 | 284.0000 | +9.365% | 6 | 36 | -98.838% |
| 2025-11-10 | 260.1900 | 260.2000 | 259.4000 | 259.6800 | -14.272% | 8 | 31 | -98.729% |
| 2025-11-07 | 302.5500 | 302.9100 | 302.5500 | 302.9100 | +15.394% | 4 | 29 | -98.911% |
| 2025-11-03 | 262.5000 | 262.5000 | 262.5000 | 262.5000 | +5.473% | 24 | 3 | -98.743% |
| 2025-10-30 | 251.6300 | 251.6300 | 248.8800 | 248.8800 | +1.638% | 2 | 3 | -98.674% |
| 2025-10-29 | 244.9400 | 244.9400 | 244.8700 | 244.8700 | -10.788% | 4 | 3 | -98.652% |
| 2025-10-23 | 274.2300 | 274.4800 | 274.2300 | 274.4800 | -2.136% | 2 | 3 | -98.798% |
| 2025-10-22 | 279.8000 | 280.4700 | 279.8000 | 280.4700 | 0.000% | 4 | 2 | -98.823% |