SPX261120P06350000
SPX Nov 20 2026 6350.00 Put
optionOPRA
EODOct 28, 2026
4.00USD-37.500%(-2.40)3Vol3,025OI
SPX261120P06350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.5300 | 4.5300 | 4.0000 | 4.0000 | -37.500% | 3 | 3,027 | 0.000% |
| 2026-10-26 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -31.915% | 80 | 3,067 | -37.500% |
| 2026-10-23 | 10.0000 | 10.4000 | 9.2500 | 9.4000 | +5.618% | 50 | 3,062 | -57.447% |
| 2026-10-22 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +63.904% | 1 | 3,063 | -55.056% |
| 2026-10-21 | 5.7000 | 5.7000 | 5.4300 | 5.4300 | -22.429% | 108 | 2,987 | -26.335% |
| 2026-10-20 | 8.8700 | 8.8700 | 6.9500 | 7.0000 | -21.348% | 595 | 3,326 | -42.857% |
| 2026-10-19 | 8.0700 | 9.0000 | 8.0200 | 8.9000 | -34.074% | 801 | 3,335 | -55.056% |
| 2026-10-16 | 6.3100 | 13.5000 | 6.3000 | 13.5000 | +84.932% | 105 | 3,267 | -70.370% |
| 2026-10-15 | 7.2500 | 7.4000 | 7.2000 | 7.3000 | +1.671% | 11 | 3,258 | -45.205% |
| 2026-10-14 | 6.4200 | 7.4600 | 6.4200 | 7.1800 | +17.705% | 61 | 3,320 | -44.290% |
| 2026-10-13 | 5.7000 | 6.1000 | 5.7000 | 6.1000 | 0.000% | 4 | 3,358 | -34.426% |
| 2026-10-12 | 6.0100 | 6.1000 | 6.0100 | 6.1000 | -3.021% | 68 | 3,343 | -34.426% |
| 2026-10-09 | 6.6900 | 6.7000 | 6.2900 | 6.2900 | -19.048% | 71 | 3,258 | -36.407% |
| 2026-10-08 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +14.265% | 6 | 3,252 | -48.520% |
| 2026-10-06 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -8.108% | 7 | 3,252 | -41.176% |
| 2026-10-05 | 7.7800 | 7.8000 | 7.4000 | 7.4000 | -21.277% | 11 | 3,248 | -45.946% |
| 2026-10-02 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -14.545% | 1 | 3,255 | -57.447% |
| 2026-10-01 | 11.3600 | 11.5000 | 11.0000 | 11.0000 | +0.917% | 48 | 3,227 | -63.636% |
| 2026-09-30 | 10.0500 | 10.9000 | 10.0500 | 10.9000 | +3.810% | 1,337 | 3,623 | -63.303% |
| 2026-09-29 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.869% | 11 | 3,623 | -61.905% |
| 2026-09-25 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -10.084% | 1 | 3,622 | -62.617% |
| 2026-09-23 | 11.4100 | 11.9000 | 11.4100 | 11.9000 | +6.250% | 7 | 3,619 | -66.387% |
| 2026-09-22 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -12.157% | 1 | 3,618 | -64.286% |
| 2026-09-21 | 12.6500 | 12.7600 | 12.5400 | 12.7500 | -18.790% | 362 | 3,650 | -68.627% |
| 2026-09-18 | 16.4700 | 16.4700 | 15.7000 | 15.7000 | -5.422% | 12 | 3,639 | -74.522% |
| 2026-09-17 | 17.5100 | 17.5100 | 16.6000 | 16.6000 | -26.549% | 123 | 3,576 | -75.904% |
| 2026-09-16 | 19.9500 | 22.9000 | 19.4100 | 22.6000 | +1.756% | 719 | 3,295 | -82.301% |
| 2026-09-15 | 22.0000 | 22.2800 | 21.8000 | 22.2100 | +5.261% | 221 | 3,216 | -81.990% |
| 2026-09-14 | 20.3300 | 21.1000 | 20.1500 | 21.1000 | +7.107% | 619 | 2,922 | -81.043% |
| 2026-09-11 | 20.1000 | 20.1000 | 19.2000 | 19.7000 | -19.854% | 22 | 2,904 | -79.695% |
| 2026-09-10 | 24.5800 | 24.5800 | 24.5800 | 24.5800 | +18.687% | 1 | 2,903 | -83.727% |
| 2026-09-09 | 20.7000 | 20.7100 | 20.5700 | 20.7100 | +7.865% | 172 | 2,768 | -80.686% |
| 2026-09-08 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +2.128% | 20 | 2,748 | -79.167% |
| 2026-09-04 | 17.8000 | 18.8000 | 17.8000 | 18.8000 | +5.618% | 50 | 2,698 | -78.723% |
| 2026-09-03 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -16.822% | 18 | 2,680 | -77.528% |
| 2026-09-02 | 22.2500 | 22.2500 | 21.0500 | 21.4000 | -13.710% | 86 | 2,650 | -81.308% |
| 2026-09-01 | 24.2200 | 25.3000 | 23.9000 | 24.8000 | +16.981% | 1,435 | 1,553 | -83.871% |
| 2026-08-31 | 22.8100 | 22.8100 | 21.2000 | 21.2000 | -0.703% | 134 | 1,471 | -81.132% |
| 2026-08-28 | 21.6800 | 22.0300 | 21.2800 | 21.3500 | -1.157% | 69 | 1,440 | -81.265% |
| 2026-08-27 | 21.9000 | 21.9100 | 21.0000 | 21.6000 | -10.744% | 127 | 1,370 | -81.481% |
| 2026-08-26 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -11.679% | 1 | 1,369 | -83.471% |
| 2026-08-24 | 27.4700 | 27.4700 | 27.4000 | 27.4000 | -0.364% | 11 | 1,369 | -85.401% |
| 2026-08-21 | 28.3000 | 28.3000 | 27.5000 | 27.5000 | -0.722% | 37 | 1,341 | -85.455% |
| 2026-08-19 | 28.4900 | 28.4900 | 27.6000 | 27.7000 | -10.065% | 82 | 1,313 | -85.560% |
| 2026-08-18 | 30.7000 | 30.8000 | 30.7000 | 30.8000 | +13.695% | 20 | 1,313 | -87.013% |
| 2026-08-14 | 27.0900 | 27.0900 | 27.0900 | 27.0900 | -1.848% | 18 | 1,313 | -85.234% |
| 2026-08-13 | 27.7100 | 27.7100 | 27.6000 | 27.6000 | -7.227% | 17 | 1,318 | -85.507% |
| 2026-08-12 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -6.151% | 1 | 1,318 | -86.555% |
| 2026-08-11 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +0.955% | 3 | 1,318 | -87.382% |
| 2026-08-10 | 30.1000 | 31.4000 | 30.1000 | 31.4000 | -6.436% | 14 | 1,306 | -87.261% |
| 2026-08-06 | 33.8500 | 33.8500 | 33.5600 | 33.5600 | -0.119% | 8 | 1,307 | -88.081% |
| 2026-08-05 | 34.6000 | 34.6000 | 33.6000 | 33.6000 | -17.647% | 175 | 1,314 | -88.095% |
| 2026-08-03 | 40.5000 | 40.8000 | 40.5000 | 40.8000 | -11.879% | 10 | 1,317 | -90.196% |
| 2026-07-31 | 52.8400 | 52.8400 | 46.3000 | 46.3000 | -12.806% | 33 | 1,347 | -91.361% |
| 2026-07-30 | 53.1000 | 53.1000 | 53.1000 | 53.1000 | -24.034% | 1 | 1,347 | -92.467% |
| 2026-07-29 | 65.4900 | 69.9000 | 65.4900 | 69.9000 | +5.398% | 7 | 1,340 | -94.278% |
| 2026-07-23 | 66.3200 | 66.3200 | 66.3200 | 66.3200 | +21.022% | 6 | 1,339 | -93.969% |
| 2026-07-22 | 54.8000 | 54.8000 | 54.8000 | 54.8000 | +0.550% | 20 | 1,319 | -92.701% |
| 2026-07-21 | 58.6600 | 58.6600 | 54.5000 | 54.5000 | -8.280% | 22 | 1,307 | -92.661% |
| 2026-07-20 | 59.4200 | 59.4200 | 59.4200 | 59.4200 | -5.548% | 1 | 1,307 | -93.268% |
| 2026-07-17 | 62.9100 | 62.9100 | 62.9100 | 62.9100 | +16.070% | 6 | 1,301 | -93.642% |
| 2026-07-14 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | +2.168% | 1 | 1,300 | -92.620% |
| 2026-07-10 | 54.3000 | 54.3000 | 53.0500 | 53.0500 | -6.256% | 51 | 1,299 | -92.460% |
| 2026-07-07 | 56.4800 | 56.5900 | 56.4800 | 56.5900 | -11.426% | 54 | 1,312 | -92.932% |
| 2026-06-30 | 66.4100 | 66.4700 | 63.8900 | 63.8900 | -13.169% | 4 | 1,313 | -93.739% |
| 2026-06-29 | 73.5800 | 73.5800 | 73.5800 | 73.5800 | -8.243% | 2 | 1,313 | -94.564% |
| 2026-06-25 | 80.1900 | 80.1900 | 80.1900 | 80.1900 | +9.564% | 1 | 1,313 | -95.012% |
| 2026-06-18 | 74.5600 | 74.5600 | 73.1900 | 73.1900 | -2.035% | 3 | 1,316 | -94.535% |
| 2026-06-17 | 74.7100 | 74.7100 | 74.7100 | 74.7100 | +5.942% | 50 | 1,292 | -94.646% |
| 2026-06-15 | 70.5000 | 70.5200 | 70.5000 | 70.5200 | -30.247% | 200 | 1,287 | -94.328% |
| 2026-06-10 | 101.1000 | 101.1000 | 101.1000 | 101.1000 | -9.295% | 1 | 1,284 | -96.044% |
| 2026-06-09 | 111.4600 | 111.4600 | 111.4600 | 111.4600 | +20.211% | 1 | 1,285 | -96.411% |
| 2026-06-08 | 87.5900 | 92.7400 | 87.5900 | 92.7200 | +22.274% | 14 | 1,280 | -95.686% |
| 2026-06-04 | 80.2000 | 80.2000 | 75.8300 | 75.8300 | -6.843% | 20 | 1,265 | -94.725% |
| 2026-06-03 | 81.4000 | 81.4000 | 81.4000 | 81.4000 | +4.265% | 2 | 1,263 | -95.086% |
| 2026-06-01 | 78.3900 | 78.3900 | 77.6500 | 78.0700 | +2.039% | 89 | 1,258 | -94.876% |
| 2026-05-29 | 76.4700 | 76.5100 | 76.4700 | 76.5100 | -13.116% | 2 | 1,258 | -94.772% |
| 2026-05-27 | 87.5400 | 88.1400 | 87.5400 | 88.0600 | -0.833% | 31 | 1,259 | -95.458% |
| 2026-05-26 | 85.9600 | 88.8000 | 85.8600 | 88.8000 | -4.721% | 66 | 1,259 | -95.495% |
| 2026-05-22 | 91.2600 | 93.2000 | 91.2600 | 93.2000 | -2.623% | 2 | 1,258 | -95.708% |
| 2026-05-21 | 106.2900 | 106.2900 | 95.7100 | 95.7100 | -7.794% | 5 | 1,258 | -95.821% |
| 2026-05-20 | 108.2200 | 110.7000 | 103.2800 | 103.8000 | -7.536% | 73 | 1,246 | -96.146% |
| 2026-05-19 | 110.2700 | 112.2600 | 107.7400 | 112.2600 | +2.120% | 4 | 1,246 | -96.437% |
| 2026-05-18 | 108.5900 | 113.4600 | 108.5900 | 109.9300 | +0.475% | 211 | 1,182 | -96.361% |
| 2026-05-15 | 110.7100 | 110.7100 | 109.4100 | 109.4100 | +8.113% | 49 | 1,187 | -96.344% |
| 2026-05-14 | 103.4700 | 103.4700 | 100.9300 | 101.2000 | -6.296% | 94 | 1,218 | -96.047% |
| 2026-05-13 | 108.0000 | 108.0000 | 108.0000 | 108.0000 | -4.787% | 1 | 1,218 | -96.296% |
| 2026-05-12 | 113.4500 | 113.4500 | 113.4300 | 113.4300 | +0.880% | 80 | 1,197 | -96.474% |
| 2026-05-11 | 111.7500 | 112.4400 | 110.5200 | 112.4400 | -0.363% | 33 | 1,167 | -96.443% |
| 2026-05-08 | 114.3900 | 114.3900 | 112.8500 | 112.8500 | -4.623% | 44 | 1,137 | -96.455% |
| 2026-05-07 | 118.3200 | 118.3200 | 118.3200 | 118.3200 | -0.084% | 2 | 1,135 | -96.619% |
| 2026-05-06 | 118.4000 | 120.6500 | 118.3800 | 118.4200 | -9.748% | 88 | 1,114 | -96.622% |
| 2026-05-05 | 131.2100 | 131.2100 | 131.2100 | 131.2100 | +3.551% | 2 | 1,114 | -96.951% |
| 2026-05-01 | 126.2800 | 127.6200 | 126.2800 | 126.7100 | -10.724% | 24 | 1,135 | -96.843% |
| 2026-04-30 | 139.6300 | 141.9300 | 139.5900 | 141.9300 | -3.153% | 12 | 1,135 | -97.182% |
| 2026-04-27 | 146.5500 | 146.5700 | 146.5500 | 146.5500 | -8.406% | 16 | 1,125 | -97.271% |
| 2026-04-23 | 160.0000 | 160.0000 | 160.0000 | 160.0000 | +1.010% | 1 | 1,117 | -97.500% |
| 2026-04-20 | 158.4000 | 158.4000 | 158.4000 | 158.4000 | +6.998% | 1 | 1,117 | -97.475% |
| 2026-04-17 | 155.1800 | 155.1800 | 148.0400 | 148.0400 | -10.431% | 114 | 1,117 | -97.298% |
| 2026-04-16 | 169.6700 | 169.6700 | 165.2800 | 165.2800 | -1.519% | 22 | 1,013 | -97.580% |
| 2026-04-15 | 172.1700 | 172.1700 | 167.8300 | 167.8300 | -4.712% | 12 | 1,033 | -97.617% |
| 2026-04-14 | 180.8700 | 180.8700 | 176.1300 | 176.1300 | -13.552% | 16 | 1,036 | -97.729% |
| 2026-04-13 | 203.7400 | 203.7400 | 203.7400 | 203.7400 | -1.446% | 10 | 1,038 | -98.037% |
| 2026-04-10 | 206.7300 | 206.7300 | 206.7300 | 206.7300 | -0.424% | 10 | 1,048 | -98.065% |
| 2026-04-09 | 207.6100 | 207.6100 | 207.6100 | 207.6100 | -10.087% | 45 | 1,048 | -98.073% |
| 2026-04-08 | 230.9000 | 230.9000 | 230.9000 | 230.9000 | -18.829% | 6 | 1,003 | -98.268% |
| 2026-04-06 | 286.8100 | 286.8100 | 284.4600 | 284.4600 | -16.207% | 20 | 1,003 | -98.594% |
| 2026-03-31 | 339.4800 | 339.4800 | 339.4800 | 339.4800 | -19.075% | 10 | 1,013 | -98.822% |
| 2026-03-30 | 384.5600 | 419.5000 | 384.5600 | 419.5000 | +3.315% | 6 | 1,023 | -99.046% |
| 2026-03-27 | 379.7700 | 406.0400 | 372.4000 | 406.0400 | +26.848% | 24 | 1,020 | -99.015% |
| 2026-03-24 | 320.1000 | 320.1000 | 320.1000 | 320.1000 | +4.152% | 10 | 1,007 | -98.750% |
| 2026-03-23 | 310.4000 | 310.5000 | 307.3400 | 307.3400 | -10.561% | 5 | 1,007 | -98.699% |
| 2026-03-20 | 343.8900 | 343.8900 | 343.6300 | 343.6300 | +7.043% | 32 | 1,005 | -98.836% |
| 2026-03-19 | 321.0200 | 321.0200 | 321.0200 | 321.0200 | +12.647% | 6 | 1,007 | -98.754% |
| 2026-03-18 | 282.5300 | 285.0200 | 282.5300 | 284.9800 | +7.369% | 12 | 1,007 | -98.596% |
| 2026-03-17 | 256.8200 | 267.3300 | 256.8200 | 265.4200 | -3.557% | 44 | 996 | -98.493% |
| 2026-03-16 | 277.6800 | 277.7600 | 275.1600 | 275.2100 | +9.777% | 14 | 986 | -98.547% |
| 2026-03-10 | 250.7000 | 250.7000 | 250.7000 | 250.7000 | -6.382% | 1 | 987 | -98.404% |
| 2026-03-06 | 267.7900 | 267.7900 | 267.7900 | 267.7900 | +28.622% | 2 | 986 | -98.506% |
| 2026-02-25 | 208.2000 | 208.2000 | 208.2000 | 208.2000 | -5.273% | 1 | 986 | -98.079% |
| 2026-02-20 | 219.7900 | 219.7900 | 219.7900 | 219.7900 | -0.691% | 10 | 986 | -98.180% |
| 2026-02-18 | 221.3200 | 221.3200 | 221.3200 | 221.3200 | -5.929% | 20 | 976 | -98.193% |
| 2026-02-17 | 235.2700 | 235.2700 | 235.2700 | 235.2700 | +12.478% | 6 | 956 | -98.300% |
| 2026-02-11 | 212.1600 | 212.1600 | 209.1700 | 209.1700 | -3.843% | 14 | 950 | -98.088% |
| 2026-02-06 | 223.7900 | 223.7900 | 217.5300 | 217.5300 | -10.227% | 30 | 950 | -98.161% |
| 2026-02-05 | 242.3100 | 242.3100 | 242.3100 | 242.3100 | +7.165% | 10 | 920 | -98.349% |
| 2026-02-04 | 226.1100 | 226.1100 | 226.1100 | 226.1100 | +11.555% | 10 | 910 | -98.231% |
| 2026-02-02 | 203.4200 | 203.4200 | 202.5600 | 202.6900 | -1.521% | 6 | 906 | -98.027% |
| 2026-01-26 | 205.8000 | 205.8200 | 205.8000 | 205.8200 | -3.710% | 2 | 908 | -98.057% |
| 2026-01-22 | 210.7600 | 213.7500 | 210.7600 | 213.7500 | +2.977% | 32 | 908 | -98.129% |
| 2026-01-15 | 207.5700 | 207.5700 | 207.5700 | 207.5700 | -9.666% | 10 | 910 | -98.073% |
| 2026-01-14 | 222.5800 | 229.7800 | 222.5800 | 229.7800 | +7.777% | 58 | 912 | -98.259% |
| 2026-01-07 | 213.2900 | 213.2900 | 213.2000 | 213.2000 | -7.497% | 2 | 903 | -98.124% |
| 2026-01-02 | 236.9400 | 236.9400 | 230.4800 | 230.4800 | -9.969% | 127 | 904 | -98.264% |
| 2025-12-18 | 256.0000 | 256.0000 | 256.0000 | 256.0000 | +0.117% | 800 | 877 | -98.438% |
| 2025-12-15 | 256.5100 | 256.5100 | 255.7000 | 255.7000 | +2.782% | 4 | 188 | -98.436% |
| 2025-12-05 | 248.6600 | 248.7800 | 248.6600 | 248.7800 | -4.389% | 2 | 186 | -98.392% |
| 2025-12-04 | 260.0000 | 260.2000 | 259.9000 | 260.2000 | -2.412% | 4 | 185 | -98.463% |
| 2025-12-03 | 266.6300 | 266.6300 | 266.6300 | 266.6300 | -0.392% | 3 | 183 | -98.500% |
| 2025-12-01 | 263.0600 | 267.6800 | 258.5400 | 267.6800 | -13.063% | 15 | 177 | -98.506% |
| 2025-11-24 | 309.4800 | 309.4800 | 307.9000 | 307.9000 | -4.566% | 8 | 183 | -98.701% |
| 2025-11-17 | 322.0700 | 322.6300 | 321.8900 | 322.6300 | +17.688% | 52 | 182 | -98.760% |
| 2025-11-10 | 274.9900 | 275.1000 | 274.0900 | 274.1400 | -15.918% | 10 | 29 | -98.541% |
| 2025-11-07 | 326.6600 | 326.6600 | 326.0400 | 326.0400 | +21.834% | 4 | 25 | -98.773% |
| 2025-11-03 | 267.6100 | 267.6100 | 267.6100 | 267.6100 | -1.127% | 1 | 25 | -98.505% |
| 2025-10-30 | 270.2400 | 270.6600 | 270.2400 | 270.6600 | +4.874% | 4 | 25 | -98.522% |
| 2025-10-27 | 258.2000 | 258.2000 | 258.0800 | 258.0800 | -4.834% | 2 | 23 | -98.450% |
| 2025-10-24 | 270.8900 | 271.1900 | 270.8100 | 271.1900 | -5.860% | 32 | 23 | -98.525% |
| 2025-10-21 | 288.1000 | 288.1000 | 288.0700 | 288.0700 | -1.753% | 2 | 9 | -98.611% |
| 2025-10-20 | 291.0400 | 293.4000 | 291.0400 | 293.2100 | -14.844% | 4 | 9 | -98.636% |
| 2025-10-17 | 345.5300 | 345.5300 | 344.3200 | 344.3200 | +5.941% | 4 | 10 | -98.838% |
| 2025-10-16 | 325.0100 | 325.0100 | 325.0100 | 325.0100 | 0.000% | 8 | 0 | -98.769% |