SPX261120P06375000
SPX Nov 20 2026 6375.00 Put
optionOPRA
EODOct 28, 2026
4.10USD-34.084%(-2.12)2Vol2,606OI
SPX261120P06375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -34.084% | 2 | 2,607 | 0.000% |
| 2026-10-26 | 6.5400 | 6.5400 | 6.2200 | 6.2200 | -35.876% | 61 | 2,580 | -34.084% |
| 2026-10-23 | 10.4000 | 10.4000 | 9.6000 | 9.7000 | +6.593% | 8 | 2,573 | -57.732% |
| 2026-10-22 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +43.760% | 1 | 2,574 | -54.945% |
| 2026-10-21 | 5.9000 | 6.3300 | 5.9000 | 6.3300 | -53.796% | 50 | 2,525 | -35.229% |
| 2026-10-16 | 7.4000 | 15.2000 | 7.4000 | 13.7000 | +82.667% | 24 | 2,543 | -70.073% |
| 2026-10-15 | 8.0200 | 8.0200 | 7.5000 | 7.5000 | -7.178% | 2 | 2,544 | -45.333% |
| 2026-10-14 | 7.0500 | 8.2500 | 7.0500 | 8.0800 | +33.554% | 44 | 2,556 | -49.257% |
| 2026-10-13 | 5.9000 | 6.4000 | 5.9000 | 6.0500 | -3.968% | 205 | 2,556 | -32.231% |
| 2026-10-12 | 6.2700 | 6.3000 | 6.2700 | 6.3000 | -1.563% | 571 | 2,899 | -34.921% |
| 2026-10-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -14.094% | 8 | 2,899 | -35.938% |
| 2026-10-08 | 7.7000 | 7.9000 | 7.4500 | 7.4500 | +0.540% | 27 | 2,907 | -44.966% |
| 2026-10-07 | 7.8000 | 7.8000 | 7.4000 | 7.4100 | -3.766% | 9 | 2,907 | -44.669% |
| 2026-10-05 | 8.5200 | 8.5500 | 7.7000 | 7.7000 | -16.395% | 33 | 2,912 | -46.753% |
| 2026-10-02 | 9.2500 | 9.2500 | 9.2100 | 9.2100 | -19.843% | 2 | 2,912 | -55.483% |
| 2026-10-01 | 11.7000 | 11.7000 | 11.4900 | 11.4900 | +3.514% | 10 | 2,912 | -64.317% |
| 2026-09-29 | 10.7600 | 12.3000 | 10.7600 | 11.1000 | -7.268% | 133 | 2,919 | -63.063% |
| 2026-09-28 | 11.8500 | 13.3500 | 11.0500 | 11.9700 | -0.250% | 534 | 2,970 | -65.748% |
| 2026-09-23 | 11.9000 | 12.0000 | 11.9000 | 12.0000 | -4.000% | 3 | 2,982 | -65.833% |
| 2026-09-21 | 13.9500 | 13.9500 | 12.5000 | 12.5000 | -22.360% | 49 | 3,001 | -67.200% |
| 2026-09-18 | 16.3000 | 17.6000 | 16.1000 | 16.1000 | -5.848% | 15 | 2,988 | -74.534% |
| 2026-09-17 | 18.0000 | 18.0000 | 17.1000 | 17.1000 | -18.957% | 22 | 2,988 | -76.023% |
| 2026-09-16 | 20.6000 | 21.2000 | 20.1000 | 21.1000 | -8.101% | 936 | 2,247 | -80.569% |
| 2026-09-15 | 22.6100 | 23.0900 | 22.4900 | 22.9600 | +9.074% | 162 | 2,247 | -82.143% |
| 2026-09-14 | 22.6200 | 23.5000 | 20.7300 | 21.0500 | +3.746% | 56 | 2,241 | -80.523% |
| 2026-09-11 | 20.2000 | 20.4100 | 19.8000 | 20.2900 | -21.509% | 260 | 2,216 | -79.793% |
| 2026-09-10 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +21.647% | 1 | 2,216 | -84.139% |
| 2026-09-09 | 21.1300 | 21.2500 | 21.1300 | 21.2500 | +16.438% | 16 | 2,200 | -80.706% |
| 2026-09-04 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -0.273% | 5 | 2,195 | -77.534% |
| 2026-09-03 | 20.7000 | 20.7000 | 18.3000 | 18.3000 | -24.380% | 73 | 2,176 | -77.596% |
| 2026-09-02 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -4.687% | 4 | 2,178 | -83.058% |
| 2026-09-01 | 24.4200 | 26.5500 | 24.4200 | 25.3900 | +16.468% | 81 | 2,098 | -83.852% |
| 2026-08-31 | 22.7000 | 22.7000 | 21.8000 | 21.8000 | -1.802% | 25 | 2,116 | -81.193% |
| 2026-08-28 | 21.9300 | 23.0500 | 21.2200 | 22.2000 | +2.778% | 160 | 2,083 | -81.532% |
| 2026-08-27 | 21.8700 | 21.9000 | 21.6000 | 21.6000 | -13.253% | 89 | 2,071 | -81.019% |
| 2026-08-26 | 25.4200 | 25.4200 | 24.9000 | 24.9000 | -11.702% | 7 | 2,070 | -83.534% |
| 2026-08-24 | 28.9100 | 28.9100 | 27.5500 | 28.2000 | +1.330% | 4 | 2,069 | -85.461% |
| 2026-08-21 | 27.6100 | 27.8300 | 27.6100 | 27.8300 | -2.351% | 18 | 2,051 | -85.268% |
| 2026-08-19 | 29.4000 | 29.4000 | 28.3400 | 28.5000 | -9.810% | 20 | 2,039 | -85.614% |
| 2026-08-18 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +6.397% | 7 | 2,039 | -87.025% |
| 2026-08-17 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +4.577% | 36 | 2,003 | -86.195% |
| 2026-08-13 | 28.7000 | 28.7000 | 28.4000 | 28.4000 | -12.481% | 2 | 2,002 | -85.563% |
| 2026-08-11 | 32.6000 | 32.6000 | 32.4500 | 32.4500 | +0.464% | 4 | 2,003 | -87.365% |
| 2026-08-10 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -1.193% | 2 | 2,003 | -87.307% |
| 2026-08-07 | 32.6900 | 32.6900 | 32.6900 | 32.6900 | -8.123% | 2 | 2,003 | -87.458% |
| 2026-08-06 | 35.5800 | 35.5800 | 35.5800 | 35.5800 | +3.130% | 1,000 | 1,024 | -88.477% |
| 2026-08-05 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -1.709% | 1 | 1,024 | -88.116% |
| 2026-08-04 | 36.4100 | 36.4100 | 35.1000 | 35.1000 | -14.181% | 2 | 1,022 | -88.319% |
| 2026-08-03 | 43.5800 | 43.5800 | 40.9000 | 40.9000 | -13.895% | 12 | 1,029 | -89.976% |
| 2026-07-31 | 54.8200 | 54.8200 | 47.5000 | 47.5000 | -13.163% | 2 | 1,028 | -91.368% |
| 2026-07-30 | 63.8700 | 63.8700 | 54.7000 | 54.7000 | -24.028% | 16 | 1,018 | -92.505% |
| 2026-07-29 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | +17.455% | 1 | 1,019 | -94.306% |
| 2026-07-27 | 61.3000 | 61.3000 | 61.3000 | 61.3000 | -6.626% | 18 | 1,010 | -93.312% |
| 2026-07-24 | 65.6500 | 65.6500 | 65.6500 | 65.6500 | -2.999% | 3 | 1,010 | -93.755% |
| 2026-07-23 | 64.3000 | 67.6800 | 64.3000 | 67.6800 | +20.213% | 3 | 1,007 | -93.942% |
| 2026-07-22 | 56.6000 | 56.7000 | 56.3000 | 56.3000 | +1.186% | 35 | 976 | -92.718% |
| 2026-07-21 | 55.9300 | 55.9300 | 55.6400 | 55.6400 | -12.584% | 3 | 976 | -92.631% |
| 2026-07-20 | 63.6500 | 63.6500 | 63.6500 | 63.6500 | -2.527% | 4 | 980 | -93.559% |
| 2026-07-17 | 65.3000 | 65.3000 | 65.3000 | 65.3000 | +17.235% | 1 | 979 | -93.721% |
| 2026-07-14 | 55.7000 | 55.7000 | 55.7000 | 55.7000 | -5.912% | 1 | 979 | -92.639% |
| 2026-07-13 | 59.2000 | 59.2000 | 59.2000 | 59.2000 | +3.226% | 1 | 978 | -93.074% |
| 2026-07-09 | 57.3500 | 57.3500 | 57.3500 | 57.3500 | -8.533% | 2 | 978 | -92.851% |
| 2026-07-08 | 62.7000 | 62.7000 | 62.7000 | 62.7000 | +7.271% | 1 | 978 | -93.461% |
| 2026-07-07 | 58.6200 | 58.6200 | 58.4500 | 58.4500 | +2.007% | 8 | 1,600 | -92.985% |
| 2026-07-06 | 57.3000 | 57.3000 | 57.3000 | 57.3000 | -14.859% | 1 | 1,601 | -92.845% |
| 2026-07-02 | 67.3000 | 67.3000 | 67.3000 | 67.3000 | -6.137% | 1 | 1,600 | -93.908% |
| 2026-06-29 | 71.7000 | 71.7000 | 71.7000 | 71.7000 | -24.526% | 1 | 1,600 | -94.282% |
| 2026-06-26 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | +14.155% | 1 | 1,600 | -95.684% |
| 2026-06-25 | 82.3400 | 83.2200 | 82.3400 | 83.2200 | +15.104% | 22 | 1,601 | -95.073% |
| 2026-06-16 | 72.3000 | 72.3000 | 72.3000 | 72.3000 | +1.147% | 20 | 1,601 | -94.329% |
| 2026-06-15 | 71.4800 | 71.4800 | 71.4800 | 71.4800 | -19.259% | 4 | 1,603 | -94.264% |
| 2026-06-12 | 94.5400 | 94.5400 | 88.4700 | 88.5300 | -23.989% | 15 | 1,597 | -95.369% |
| 2026-06-11 | 116.4700 | 116.4700 | 116.4700 | 116.4700 | +0.232% | 1 | 1,602 | -96.480% |
| 2026-06-10 | 103.8000 | 117.9400 | 103.8000 | 116.2000 | +9.396% | 24 | 1,590 | -96.472% |
| 2026-06-09 | 94.3100 | 106.2200 | 92.3800 | 106.2200 | +20.063% | 6 | 1,888 | -96.140% |
| 2026-06-08 | 88.4800 | 88.4800 | 88.4700 | 88.4700 | -12.975% | 2 | 1,889 | -95.366% |
| 2026-06-05 | 87.4800 | 101.6600 | 85.6000 | 101.6600 | +30.000% | 15 | 1,895 | -95.967% |
| 2026-06-01 | 79.7000 | 79.7000 | 78.2000 | 78.2000 | -11.056% | 13 | 1,908 | -94.757% |
| 2026-05-27 | 87.9200 | 87.9200 | 87.9200 | 87.9200 | -1.213% | 2 | 1,910 | -95.337% |
| 2026-05-26 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | -5.620% | 2 | 1,908 | -95.393% |
| 2026-05-22 | 94.5400 | 94.5400 | 93.4600 | 94.3000 | -10.293% | 4 | 1,908 | -95.652% |
| 2026-05-21 | 105.1200 | 105.1200 | 105.1200 | 105.1200 | -0.455% | 1 | 1,908 | -96.100% |
| 2026-05-20 | 105.6000 | 105.6000 | 105.6000 | 105.6000 | -8.254% | 5 | 1,905 | -96.117% |
| 2026-05-19 | 115.1000 | 115.1000 | 115.1000 | 115.1000 | +3.619% | 1 | 1,905 | -96.438% |
| 2026-05-18 | 109.6000 | 112.9000 | 109.6000 | 111.0800 | -1.060% | 4 | 1,905 | -96.309% |
| 2026-05-15 | 112.2700 | 112.2700 | 112.2700 | 112.2700 | +7.538% | 1 | 1,905 | -96.348% |
| 2026-05-14 | 106.8300 | 106.8300 | 104.4000 | 104.4000 | -6.031% | 10 | 1,907 | -96.073% |
| 2026-05-13 | 114.0000 | 114.0000 | 111.1000 | 111.1000 | -5.688% | 11 | 1,916 | -96.310% |
| 2026-05-12 | 122.6500 | 123.7800 | 117.8000 | 117.8000 | +1.438% | 9 | 1,915 | -96.520% |
| 2026-05-11 | 113.3000 | 116.1300 | 113.3000 | 116.1300 | -1.233% | 2 | 1,914 | -96.469% |
| 2026-05-08 | 117.4200 | 117.5800 | 117.4200 | 117.5800 | -3.362% | 16 | 1,922 | -96.513% |
| 2026-05-07 | 121.5000 | 121.7300 | 121.5000 | 121.6700 | +1.013% | 6 | 1,920 | -96.630% |
| 2026-05-06 | 120.5200 | 120.5200 | 120.4500 | 120.4500 | -10.112% | 20 | 1,930 | -96.596% |
| 2026-05-05 | 132.4900 | 134.0000 | 132.4900 | 134.0000 | -5.634% | 13 | 1,934 | -96.940% |
| 2026-05-04 | 141.3600 | 142.0000 | 141.3600 | 142.0000 | +6.527% | 2 | 1,934 | -97.113% |
| 2026-05-01 | 131.7100 | 133.4300 | 131.7100 | 133.3000 | -3.963% | 11 | 1,943 | -96.924% |
| 2026-04-30 | 138.8000 | 138.8000 | 138.8000 | 138.8000 | -10.104% | 1 | 1,943 | -97.046% |
| 2026-04-28 | 154.4000 | 154.4000 | 154.4000 | 154.4000 | +3.098% | 4 | 1,943 | -97.345% |
| 2026-04-27 | 155.5800 | 155.7400 | 149.6500 | 149.7600 | -2.797% | 38 | 1,947 | -97.262% |
| 2026-04-24 | 154.0700 | 154.0700 | 154.0700 | 154.0700 | -6.511% | 500 | 1,948 | -97.339% |
| 2026-04-23 | 162.3000 | 174.6000 | 162.3000 | 164.8000 | +2.475% | 59 | 1,648 | -97.512% |
| 2026-04-22 | 160.8200 | 160.8200 | 160.8200 | 160.8200 | +1.675% | 131 | 1,593 | -97.451% |
| 2026-04-20 | 158.1700 | 158.1700 | 158.1700 | 158.1700 | +3.528% | 12 | 1,591 | -97.408% |
| 2026-04-17 | 153.7900 | 153.7900 | 152.7800 | 152.7800 | -13.410% | 1,450 | 1,603 | -97.316% |
| 2026-04-16 | 174.6400 | 176.4500 | 174.6400 | 176.4400 | -3.653% | 26 | 1,884 | -97.676% |
| 2026-04-14 | 187.1600 | 187.1600 | 183.1300 | 183.1300 | -20.928% | 106 | 1,864 | -97.761% |
| 2026-04-08 | 232.2000 | 232.2000 | 231.6000 | 231.6000 | -26.296% | 3 | 1,892 | -98.230% |
| 2026-04-07 | 319.6300 | 319.6300 | 314.2300 | 314.2300 | +7.565% | 14 | 1,892 | -98.695% |
| 2026-04-06 | 292.1300 | 292.1300 | 292.1300 | 292.1300 | -6.748% | 1 | 1,894 | -98.597% |
| 2026-04-02 | 313.2700 | 313.2700 | 313.2700 | 313.2700 | -8.186% | 1 | 1,893 | -98.691% |
| 2026-03-31 | 362.5000 | 362.5000 | 341.2000 | 341.2000 | -20.344% | 11 | 1,894 | -98.798% |
| 2026-03-30 | 404.2000 | 428.3400 | 404.2000 | 428.3400 | +5.347% | 9 | 1,904 | -99.043% |
| 2026-03-27 | 399.6900 | 406.6000 | 399.6900 | 406.6000 | +33.311% | 2 | 1,906 | -98.992% |
| 2026-03-25 | 309.3000 | 323.7500 | 305.0000 | 305.0000 | -7.685% | 117 | 1,904 | -98.656% |
| 2026-03-20 | 330.3900 | 330.3900 | 330.3900 | 330.3900 | +25.044% | 2 | 1,789 | -98.759% |
| 2026-03-17 | 264.2200 | 264.2200 | 264.2200 | 264.2200 | -3.425% | 2 | 1,789 | -98.448% |
| 2026-03-11 | 262.8200 | 273.5900 | 262.8200 | 273.5900 | +10.301% | 4 | 1,787 | -98.501% |
| 2026-03-10 | 249.2300 | 249.2300 | 248.0400 | 248.0400 | -15.853% | 12 | 1,783 | -98.347% |
| 2026-03-06 | 274.7100 | 294.7700 | 274.7100 | 294.7700 | +10.778% | 4 | 1,795 | -98.609% |
| 2026-03-05 | 266.0900 | 266.0900 | 266.0900 | 266.0900 | +13.607% | 2 | 1,793 | -98.459% |
| 2026-02-26 | 232.3700 | 234.2200 | 232.3700 | 234.2200 | +8.130% | 4 | 1,791 | -98.250% |
| 2026-02-11 | 214.0200 | 216.9500 | 214.0200 | 216.6100 | +1.872% | 14 | 1,791 | -98.107% |
| 2026-02-09 | 212.6300 | 212.6300 | 212.6300 | 212.6300 | -4.766% | 10 | 1,781 | -98.072% |
| 2026-02-06 | 223.2700 | 223.2700 | 223.2700 | 223.2700 | -0.998% | 10 | 1,771 | -98.164% |
| 2026-02-03 | 225.5200 | 225.5200 | 225.5200 | 225.5200 | +6.876% | 7 | 1,761 | -98.182% |
| 2026-02-02 | 211.6500 | 211.6500 | 211.0100 | 211.0100 | -6.467% | 4 | 1,768 | -98.057% |
| 2026-01-30 | 225.6000 | 225.6000 | 225.6000 | 225.6000 | +7.912% | 10 | 1,768 | -98.183% |
| 2026-01-27 | 211.2900 | 211.3000 | 207.9700 | 209.0600 | -0.670% | 162 | 465 | -98.039% |
| 2026-01-26 | 210.2900 | 210.6300 | 210.2600 | 210.4700 | -4.000% | 106 | 392 | -98.052% |
| 2026-01-23 | 219.2400 | 219.2400 | 219.2400 | 219.2400 | +0.362% | 10 | 339 | -98.130% |
| 2026-01-22 | 218.2000 | 218.9500 | 218.2000 | 218.4500 | -13.704% | 24 | 339 | -98.123% |
| 2026-01-20 | 253.0600 | 253.1700 | 252.9600 | 253.1400 | +13.761% | 12 | 327 | -98.380% |
| 2026-01-09 | 222.7400 | 222.7400 | 222.4000 | 222.5200 | -1.757% | 12 | 22 | -98.157% |
| 2026-01-08 | 226.4500 | 226.5000 | 226.4500 | 226.5000 | +3.170% | 2 | 22 | -98.190% |
| 2026-01-06 | 219.5400 | 219.5400 | 219.5400 | 219.5400 | -10.025% | 7 | 22 | -98.132% |
| 2025-12-19 | 246.0400 | 246.0400 | 244.0000 | 244.0000 | -8.918% | 3 | 13 | -98.320% |
| 2025-12-16 | 268.5000 | 268.5000 | 267.8900 | 267.8900 | -0.483% | 2 | 11 | -98.470% |
| 2025-12-12 | 268.7900 | 269.1900 | 268.7900 | 269.1900 | -0.701% | 4 | 11 | -98.477% |
| 2025-12-03 | 270.5300 | 271.0900 | 270.5300 | 271.0900 | +1.795% | 6 | 11 | -98.488% |
| 2025-12-01 | 266.9800 | 266.9800 | 266.2400 | 266.3100 | -12.225% | 8 | 8 | -98.460% |
| 2025-11-06 | 304.2400 | 304.2400 | 303.4000 | 303.4000 | -0.109% | 4 | 7 | -98.649% |
| 2025-11-04 | 304.6200 | 304.6200 | 303.7300 | 303.7300 | +7.843% | 4 | 5 | -98.650% |
| 2025-11-03 | 281.8900 | 281.8900 | 281.6400 | 281.6400 | +3.191% | 4 | 3 | -98.544% |
| 2025-10-30 | 272.4900 | 272.9300 | 272.4900 | 272.9300 | +2.613% | 2 | 3 | -98.498% |
| 2025-10-29 | 265.6600 | 265.9800 | 265.6600 | 265.9800 | +0.727% | 2 | 3 | -98.459% |
| 2025-10-27 | 264.0600 | 264.0600 | 264.0600 | 264.0600 | -4.079% | 2 | 3 | -98.447% |
| 2025-10-24 | 275.0600 | 275.2900 | 275.0600 | 275.2900 | -12.529% | 4 | 3 | -98.511% |
| 2025-10-22 | 315.0700 | 315.0700 | 314.7200 | 314.7200 | +7.088% | 4 | 1 | -98.697% |
| 2025-10-21 | 293.8900 | 293.8900 | 293.8900 | 293.8900 | -0.743% | 2 | 3 | -98.605% |
| 2025-10-20 | 304.4400 | 304.4400 | 295.9800 | 296.0900 | 0.000% | 4 | 2 | -98.615% |