SPX261120P06325000
SPX Nov 20 2026 6325.00 Put
optionOPRA
EODOct 28, 2026
3.90USD-57.143%(-5.20)1Vol4,242OI
SPX261120P06325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -57.143% | 1 | 4,243 | 0.000% |
| 2026-10-23 | 10.1000 | 10.1000 | 8.0900 | 9.1000 | +73.333% | 2,029 | 4,943 | -57.143% |
| 2026-10-21 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | -38.953% | 101 | 4,847 | -25.714% |
| 2026-10-19 | 8.3000 | 8.6000 | 8.0000 | 8.6000 | -32.813% | 63 | 4,835 | -54.651% |
| 2026-10-16 | 11.0000 | 14.7000 | 11.0000 | 12.8000 | +106.452% | 7 | 4,830 | -69.531% |
| 2026-10-14 | 6.4000 | 6.4000 | 6.0900 | 6.2000 | +8.202% | 13 | 4,834 | -37.097% |
| 2026-10-13 | 5.6000 | 5.9200 | 5.6000 | 5.7300 | -2.051% | 16 | 4,855 | -31.937% |
| 2026-10-12 | 5.8900 | 5.8900 | 5.8500 | 5.8500 | -19.863% | 22 | 4,855 | -33.333% |
| 2026-10-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +15.873% | 4 | 4,855 | -46.575% |
| 2026-10-07 | 7.1900 | 7.1900 | 6.2000 | 6.3000 | +0.800% | 3,087 | 1,806 | -38.095% |
| 2026-10-06 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -15.541% | 3 | 1,809 | -37.600% |
| 2026-10-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -17.040% | 2 | 1,812 | -47.297% |
| 2026-10-02 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -16.479% | 1 | 1,811 | -56.278% |
| 2026-10-01 | 11.2000 | 11.2000 | 10.6800 | 10.6800 | +4.399% | 71 | 1,778 | -63.483% |
| 2026-09-30 | 9.7400 | 10.2600 | 9.7400 | 10.2300 | -25.055% | 173 | 1,804 | -61.877% |
| 2026-09-24 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +16.667% | 3 | 1,829 | -71.429% |
| 2026-09-23 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -26.415% | 1 | 1,828 | -66.667% |
| 2026-09-17 | 16.6000 | 16.6000 | 15.9000 | 15.9000 | -34.025% | 24 | 2,014 | -75.472% |
| 2026-09-16 | 19.8600 | 24.1000 | 19.0000 | 24.1000 | +21.717% | 1,010 | 1,212 | -83.817% |
| 2026-09-14 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +3.665% | 1 | 1,211 | -80.303% |
| 2026-09-11 | 19.8000 | 19.8000 | 19.0000 | 19.1000 | -4.975% | 5 | 1,208 | -79.581% |
| 2026-09-09 | 19.9500 | 20.2000 | 19.9500 | 20.1000 | +6.349% | 3 | 1,205 | -80.597% |
| 2026-09-08 | 18.2000 | 18.9000 | 18.2000 | 18.9000 | +9.249% | 36 | 1,175 | -79.365% |
| 2026-09-03 | 17.3000 | 17.3000 | 17.2000 | 17.3000 | -16.304% | 130 | 1,077 | -77.457% |
| 2026-09-02 | 22.7600 | 22.7600 | 20.6600 | 20.6700 | -2.958% | 169 | 1,000 | -81.132% |
| 2026-08-28 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +0.472% | 1 | 1,000 | -81.690% |
| 2026-08-27 | 21.7500 | 21.7500 | 21.2000 | 21.2000 | -9.787% | 6 | 1,000 | -81.604% |
| 2026-08-26 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -11.654% | 2 | 1,000 | -83.404% |
| 2026-08-21 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -11.333% | 1 | 1,001 | -85.338% |
| 2026-08-18 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +11.524% | 1 | 1,003 | -87.000% |
| 2026-08-13 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -12.945% | 1 | 1,004 | -85.502% |
| 2026-08-11 | 29.9500 | 30.9000 | 29.9500 | 30.9000 | +0.980% | 9 | 1,001 | -87.379% |
| 2026-08-10 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -10.000% | 1 | 1,002 | -87.255% |
| 2026-08-05 | 32.5600 | 34.0000 | 32.5600 | 34.0000 | -1.449% | 38 | 1,003 | -88.529% |
| 2026-08-04 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -10.390% | 1 | 1,004 | -88.696% |
| 2026-08-03 | 38.7000 | 38.7000 | 38.5000 | 38.5000 | -14.062% | 10 | 1,007 | -89.870% |
| 2026-07-31 | 44.8000 | 44.8000 | 44.8000 | 44.8000 | -13.346% | 1 | 1,008 | -91.295% |
| 2026-07-30 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | -23.859% | 64 | 944 | -92.456% |
| 2026-07-29 | 53.6800 | 67.9000 | 53.6800 | 67.9000 | +9.888% | 37 | 909 | -94.256% |
| 2026-07-27 | 62.5200 | 62.5200 | 61.7900 | 61.7900 | +17.027% | 2 | 909 | -93.688% |
| 2026-07-21 | 52.7000 | 52.8000 | 52.3000 | 52.8000 | -10.660% | 36 | 722 | -92.614% |
| 2026-07-17 | 59.1000 | 59.1000 | 59.1000 | 59.1000 | +12.357% | 1 | 461 | -93.401% |
| 2026-07-14 | 52.6000 | 52.6000 | 52.6000 | 52.6000 | +2.394% | 1 | 461 | -92.586% |
| 2026-07-10 | 51.3700 | 51.3700 | 51.3700 | 51.3700 | -4.870% | 2 | 465 | -92.408% |
| 2026-07-09 | 54.6500 | 54.6500 | 54.0000 | 54.0000 | -36.842% | 4 | 462 | -92.778% |
| 2026-06-23 | 85.6000 | 85.6000 | 85.5000 | 85.5000 | +15.012% | 47 | 498 | -95.439% |
| 2026-06-22 | 74.1700 | 74.3400 | 74.1700 | 74.3400 | +11.471% | 2 | 499 | -94.754% |
| 2026-06-16 | 66.6900 | 66.6900 | 66.6900 | 66.6900 | -24.839% | 2 | 499 | -94.152% |
| 2026-06-12 | 89.9800 | 94.9500 | 88.7000 | 88.7300 | -18.477% | 54 | 507 | -95.605% |
| 2026-06-10 | 108.7100 | 108.8400 | 108.7100 | 108.8400 | +3.010% | 2 | 507 | -96.417% |
| 2026-06-09 | 97.1200 | 105.6600 | 96.4000 | 105.6600 | +19.282% | 4 | 504 | -96.309% |
| 2026-06-08 | 85.3400 | 88.6400 | 85.3400 | 88.5800 | +9.833% | 7 | 508 | -95.597% |
| 2026-06-04 | 80.5000 | 80.6500 | 80.5000 | 80.6500 | +8.328% | 4 | 510 | -95.164% |
| 2026-06-01 | 76.1000 | 76.1000 | 74.4500 | 74.4500 | -7.950% | 11 | 510 | -94.762% |
| 2026-05-28 | 80.8800 | 80.8800 | 80.8800 | 80.8800 | -5.070% | 2 | 512 | -95.178% |
| 2026-05-26 | 85.2000 | 85.2000 | 85.2000 | 85.2000 | -22.049% | 5 | 514 | -95.423% |
| 2026-05-19 | 109.0100 | 109.3000 | 109.0100 | 109.3000 | +6.364% | 8 | 515 | -96.432% |
| 2026-05-18 | 105.2600 | 107.1300 | 102.7600 | 102.7600 | -1.665% | 35 | 516 | -96.205% |
| 2026-05-15 | 104.2200 | 104.5000 | 104.2200 | 104.5000 | +4.941% | 4 | 520 | -96.268% |
| 2026-05-14 | 104.5200 | 104.5200 | 99.5800 | 99.5800 | -11.587% | 180 | 548 | -96.084% |
| 2026-05-12 | 112.6300 | 112.6300 | 112.6300 | 112.6300 | +2.540% | 1 | 548 | -96.537% |
| 2026-05-11 | 108.3200 | 109.8400 | 107.9600 | 109.8400 | -6.828% | 19 | 545 | -96.449% |
| 2026-05-07 | 112.8000 | 117.8900 | 112.8000 | 117.8900 | +0.675% | 37 | 513 | -96.692% |
| 2026-05-06 | 117.6200 | 117.6200 | 115.6000 | 117.1000 | -7.657% | 12 | 513 | -96.670% |
| 2026-05-05 | 125.6400 | 127.2500 | 125.6400 | 126.8100 | +4.439% | 29 | 510 | -96.925% |
| 2026-05-01 | 120.9600 | 121.4200 | 120.9600 | 121.4200 | -9.008% | 6 | 509 | -96.788% |
| 2026-04-30 | 134.7000 | 134.7000 | 133.4000 | 133.4400 | -6.731% | 23 | 509 | -97.077% |
| 2026-04-27 | 143.0700 | 143.0700 | 143.0700 | 143.0700 | -8.698% | 10 | 529 | -97.274% |
| 2026-04-23 | 156.7000 | 156.7000 | 156.7000 | 156.7000 | +3.754% | 1 | 529 | -97.511% |
| 2026-04-22 | 151.0300 | 151.0300 | 151.0300 | 151.0300 | -0.112% | 10 | 529 | -97.418% |
| 2026-04-21 | 151.2000 | 151.2000 | 151.2000 | 151.2000 | -2.778% | 5 | 539 | -97.421% |
| 2026-04-20 | 155.7000 | 155.7000 | 155.5200 | 155.5200 | +8.045% | 105 | 539 | -97.492% |
| 2026-04-17 | 150.3900 | 150.3900 | 143.9400 | 143.9400 | -13.205% | 96 | 434 | -97.291% |
| 2026-04-16 | 166.0200 | 166.0200 | 165.8400 | 165.8400 | -0.024% | 6 | 397 | -97.648% |
| 2026-04-15 | 166.7300 | 169.5400 | 165.8800 | 165.8800 | -20.483% | 25 | 396 | -97.649% |
| 2026-04-10 | 208.6100 | 208.6100 | 208.6100 | 208.6100 | -4.439% | 1 | 406 | -98.130% |
| 2026-04-08 | 218.3000 | 218.5000 | 218.0000 | 218.3000 | -24.931% | 12 | 406 | -98.213% |
| 2026-04-01 | 290.8000 | 290.8000 | 290.8000 | 290.8000 | -19.251% | 2 | 400 | -98.659% |
| 2026-03-31 | 367.2000 | 367.2000 | 360.1300 | 360.1300 | -12.206% | 80 | 400 | -98.917% |
| 2026-03-30 | 382.1000 | 410.2000 | 382.1000 | 410.2000 | +12.661% | 3 | 429 | -99.049% |
| 2026-03-27 | 362.9000 | 364.2000 | 362.9000 | 364.1000 | +24.949% | 3 | 426 | -98.929% |
| 2026-03-25 | 291.4000 | 291.4000 | 291.4000 | 291.4000 | -6.212% | 1 | 423 | -98.662% |
| 2026-03-24 | 310.7000 | 310.7000 | 310.7000 | 310.7000 | -4.690% | 2 | 423 | -98.745% |
| 2026-03-20 | 322.5200 | 325.9900 | 322.5200 | 325.9900 | +4.354% | 8 | 423 | -98.804% |
| 2026-03-19 | 312.3900 | 312.3900 | 312.3900 | 312.3900 | +20.498% | 2 | 419 | -98.752% |
| 2026-03-17 | 259.9200 | 259.9200 | 259.2500 | 259.2500 | -4.547% | 4 | 419 | -98.496% |
| 2026-03-16 | 271.6000 | 271.6000 | 271.6000 | 271.6000 | +4.756% | 6 | 417 | -98.564% |
| 2026-03-11 | 260.9800 | 260.9800 | 259.2700 | 259.2700 | +5.493% | 6 | 411 | -98.496% |
| 2026-03-10 | 245.1000 | 245.7700 | 245.1000 | 245.7700 | -0.154% | 3 | 411 | -98.413% |
| 2026-03-03 | 264.4800 | 264.4800 | 246.1500 | 246.1500 | +11.008% | 20 | 411 | -98.416% |
| 2026-02-26 | 221.7400 | 221.7400 | 221.7400 | 221.7400 | +2.071% | 10 | 377 | -98.241% |
| 2026-02-24 | 217.2400 | 217.2400 | 217.2400 | 217.2400 | -4.029% | 10 | 377 | -98.205% |
| 2026-02-13 | 226.3600 | 226.3600 | 226.3600 | 226.3600 | +5.825% | 10 | 357 | -98.277% |
| 2026-02-04 | 213.9000 | 213.9000 | 213.9000 | 213.9000 | -2.640% | 1 | 357 | -98.177% |
| 2026-02-03 | 205.6700 | 219.7000 | 205.6700 | 219.7000 | +10.402% | 81 | 358 | -98.225% |
| 2026-02-02 | 198.6900 | 199.0000 | 198.6900 | 199.0000 | -0.130% | 6 | 277 | -98.040% |
| 2026-01-27 | 199.3600 | 199.3600 | 199.2600 | 199.2600 | -8.634% | 2 | 280 | -98.043% |
| 2026-01-14 | 218.0900 | 218.0900 | 218.0900 | 218.0900 | +5.220% | 2 | 280 | -98.212% |
| 2026-01-12 | 208.4300 | 208.4300 | 207.2700 | 207.2700 | -5.096% | 30 | 280 | -98.118% |
| 2026-01-05 | 218.4000 | 218.4000 | 218.4000 | 218.4000 | -5.039% | 1 | 279 | -98.214% |
| 2026-01-02 | 229.4500 | 229.9900 | 229.4500 | 229.9900 | +1.838% | 6 | 279 | -98.304% |
| 2025-12-22 | 225.9000 | 225.9000 | 225.8400 | 225.8400 | -3.363% | 4 | 278 | -98.273% |
| 2025-12-19 | 240.1200 | 240.1200 | 233.7000 | 233.7000 | -8.133% | 7 | 278 | -98.331% |
| 2025-12-18 | 254.1700 | 254.3900 | 254.1700 | 254.3900 | -1.035% | 200 | 274 | -98.467% |
| 2025-12-16 | 257.7000 | 257.7000 | 257.0500 | 257.0500 | +3.905% | 2 | 119 | -98.483% |
| 2025-12-12 | 247.0600 | 247.3900 | 247.0600 | 247.3900 | +1.928% | 2 | 120 | -98.424% |
| 2025-12-10 | 242.8700 | 242.8700 | 242.7100 | 242.7100 | -3.203% | 2 | 121 | -98.393% |
| 2025-12-08 | 250.9200 | 250.9200 | 250.7400 | 250.7400 | -10.769% | 2 | 121 | -98.445% |
| 2025-11-25 | 291.6700 | 292.9300 | 281.0000 | 281.0000 | -10.487% | 219 | 121 | -98.612% |
| 2025-11-17 | 314.0600 | 314.0600 | 313.9200 | 313.9200 | +6.739% | 60 | 71 | -98.758% |
| 2025-11-13 | 295.2000 | 295.2000 | 294.1000 | 294.1000 | +10.187% | 36 | 41 | -98.674% |
| 2025-11-11 | 267.0400 | 267.0400 | 266.9100 | 266.9100 | -1.053% | 2 | 7 | -98.539% |
| 2025-11-10 | 269.7200 | 269.7500 | 269.7200 | 269.7500 | -6.919% | 4 | 6 | -98.554% |
| 2025-11-04 | 289.9900 | 289.9900 | 288.5900 | 289.8000 | +13.906% | 8 | 6 | -98.654% |
| 2025-10-27 | 253.2700 | 254.5500 | 252.9000 | 254.4200 | 0.000% | 8 | 4 | -98.467% |