SPX261120P06425000
SPX Nov 20 2026 6425.00 Put
optionOPRA
EODOct 27, 2026
5.41USD-21.480%(-1.48)2Vol1,658OI
SPX261120P06425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -21.480% | 2 | 1,658 | 0.000% |
| 2026-10-26 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -35.607% | 14 | 1,644 | -21.480% |
| 2026-10-23 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +11.458% | 1 | 1,644 | -49.439% |
| 2026-10-22 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +54.839% | 1 | 1,644 | -43.646% |
| 2026-10-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -17.881% | 49 | 1,599 | -12.742% |
| 2026-10-20 | 7.4000 | 7.7000 | 7.3900 | 7.5500 | -11.176% | 147 | 1,703 | -28.344% |
| 2026-10-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -40.559% | 5 | 1,708 | -36.353% |
| 2026-10-16 | 16.0000 | 16.0000 | 14.3000 | 14.3000 | +81.013% | 2 | 1,707 | -62.168% |
| 2026-10-15 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +12.376% | 1 | 1,707 | -31.519% |
| 2026-10-14 | 7.1000 | 7.1000 | 7.0000 | 7.0300 | +9.844% | 14 | 1,707 | -23.044% |
| 2026-10-13 | 6.3300 | 6.6000 | 6.3300 | 6.4000 | -3.904% | 111 | 1,664 | -15.469% |
| 2026-10-12 | 6.4100 | 6.6600 | 6.4100 | 6.6600 | -2.059% | 16 | 1,677 | -18.769% |
| 2026-10-09 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -3.819% | 30 | 1,649 | -20.441% |
| 2026-10-07 | 8.3500 | 8.3500 | 7.0700 | 7.0700 | -42.286% | 105 | 1,587 | -23.479% |
| 2026-10-01 | 12.9000 | 13.0800 | 12.1800 | 12.2500 | -1.606% | 259 | 1,844 | -55.837% |
| 2026-09-28 | 12.6500 | 12.6500 | 12.4500 | 12.4500 | +6.410% | 3 | 1,841 | -56.546% |
| 2026-09-25 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -12.030% | 1 | 1,950 | -53.761% |
| 2026-09-23 | 12.1000 | 13.3000 | 12.1000 | 13.3000 | +8.571% | 80 | 1,971 | -59.323% |
| 2026-09-22 | 12.2200 | 12.2500 | 12.2200 | 12.2500 | -7.407% | 2 | 1,973 | -55.837% |
| 2026-09-21 | 13.8400 | 13.8400 | 13.2300 | 13.2300 | -23.966% | 52 | 1,971 | -59.108% |
| 2026-09-18 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -4.814% | 1 | 1,971 | -68.908% |
| 2026-09-17 | 18.2800 | 18.2800 | 18.2800 | 18.2800 | -17.843% | 500 | 1,589 | -70.405% |
| 2026-09-16 | 21.7000 | 22.2500 | 21.4000 | 22.2500 | -2.838% | 1,310 | 2,181 | -75.685% |
| 2026-09-15 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +1.238% | 3 | 2,181 | -76.376% |
| 2026-09-09 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | +9.381% | 30 | 2,170 | -76.083% |
| 2026-09-08 | 20.1000 | 21.1400 | 19.9500 | 20.6800 | +3.091% | 308 | 2,004 | -73.839% |
| 2026-09-04 | 19.9000 | 20.1000 | 19.8000 | 20.0600 | +3.402% | 144 | 1,962 | -73.031% |
| 2026-09-03 | 21.5700 | 21.5700 | 19.2900 | 19.4000 | -31.254% | 22 | 1,946 | -72.113% |
| 2026-09-01 | 26.5000 | 28.2200 | 26.5000 | 28.2200 | +16.132% | 160 | 1,816 | -80.829% |
| 2026-08-31 | 24.8000 | 25.0000 | 24.2000 | 24.3000 | +3.404% | 72 | 1,820 | -77.737% |
| 2026-08-28 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +2.620% | 1 | 1,818 | -76.979% |
| 2026-08-27 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -14.680% | 1 | 1,818 | -76.376% |
| 2026-08-26 | 26.8400 | 26.8400 | 26.8400 | 26.8400 | -2.044% | 2 | 1,820 | -79.844% |
| 2026-08-25 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -17.718% | 1 | 1,820 | -80.255% |
| 2026-08-20 | 33.6900 | 33.6900 | 33.3000 | 33.3000 | +11.000% | 322 | 1,821 | -83.754% |
| 2026-08-19 | 31.0800 | 31.0800 | 30.0000 | 30.0000 | -5.363% | 3 | 1,822 | -81.967% |
| 2026-08-17 | 31.2500 | 31.7000 | 31.2500 | 31.7000 | +3.595% | 3 | 1,821 | -82.934% |
| 2026-08-13 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -1.671% | 5 | 1,815 | -82.320% |
| 2026-08-12 | 32.5900 | 32.5900 | 31.1100 | 31.1200 | -10.058% | 39 | 1,794 | -82.616% |
| 2026-08-11 | 33.5000 | 34.6000 | 33.4900 | 34.6000 | +1.765% | 14 | 1,787 | -84.364% |
| 2026-08-10 | 33.0900 | 34.1300 | 33.0900 | 34.0000 | -1.592% | 367 | 1,720 | -84.088% |
| 2026-08-07 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | -6.369% | 6 | 1,714 | -84.342% |
| 2026-08-06 | 36.1200 | 36.9000 | 36.1200 | 36.9000 | -14.583% | 2 | 1,714 | -85.339% |
| 2026-08-03 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | -18.491% | 1 | 744 | -87.477% |
| 2026-07-31 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -10.017% | 3 | 741 | -89.792% |
| 2026-07-30 | 68.5300 | 68.5300 | 58.9000 | 58.9000 | -18.848% | 5 | 745 | -90.815% |
| 2026-07-29 | 71.9600 | 72.5800 | 58.1600 | 72.5800 | +15.536% | 7 | 746 | -92.546% |
| 2026-07-24 | 62.8200 | 62.8200 | 62.8200 | 62.8200 | -14.589% | 1 | 747 | -91.388% |
| 2026-07-23 | 71.2300 | 73.5500 | 71.2300 | 73.5500 | +24.661% | 122 | 770 | -92.644% |
| 2026-07-21 | 62.7800 | 62.7800 | 59.0000 | 59.0000 | -11.610% | 18 | 753 | -90.831% |
| 2026-07-20 | 62.5300 | 66.7500 | 62.5300 | 66.7500 | +1.336% | 48 | 801 | -91.895% |
| 2026-07-17 | 70.9700 | 70.9700 | 65.1200 | 65.8700 | +18.259% | 3 | 800 | -91.787% |
| 2026-07-16 | 55.7000 | 55.7000 | 55.7000 | 55.7000 | -9.239% | 84 | 860 | -90.287% |
| 2026-07-07 | 62.5200 | 62.5200 | 61.3700 | 61.3700 | -1.493% | 52 | 860 | -91.185% |
| 2026-07-06 | 63.1700 | 63.1700 | 62.3000 | 62.3000 | -10.617% | 3 | 861 | -91.316% |
| 2026-07-02 | 69.5200 | 69.7000 | 69.5200 | 69.7000 | -19.422% | 65 | 860 | -92.238% |
| 2026-06-26 | 101.2500 | 101.2500 | 86.5000 | 86.5000 | -5.763% | 3 | 860 | -93.746% |
| 2026-06-23 | 91.5700 | 91.7900 | 91.5700 | 91.7900 | +22.126% | 2 | 860 | -94.106% |
| 2026-06-15 | 76.5600 | 76.5600 | 75.1600 | 75.1600 | -36.202% | 20 | 935 | -92.802% |
| 2026-06-10 | 107.4600 | 117.8100 | 107.4600 | 117.8100 | +11.753% | 6 | 933 | -95.408% |
| 2026-06-09 | 97.3200 | 105.4200 | 97.3200 | 105.4200 | +5.241% | 3 | 933 | -94.868% |
| 2026-06-08 | 95.8800 | 100.1700 | 95.8800 | 100.1700 | +11.647% | 6 | 931 | -94.599% |
| 2026-06-05 | 89.7200 | 89.7200 | 89.7200 | 89.7200 | +2.094% | 8 | 923 | -93.970% |
| 2026-06-03 | 87.5600 | 87.8800 | 87.5600 | 87.8800 | +5.372% | 12 | 915 | -93.844% |
| 2026-05-29 | 82.4900 | 83.4000 | 82.4900 | 83.4000 | -4.237% | 132 | 787 | -93.513% |
| 2026-05-28 | 87.0000 | 87.0900 | 87.0000 | 87.0900 | -15.774% | 25 | 804 | -93.788% |
| 2026-05-21 | 110.2000 | 110.2000 | 103.4000 | 103.4000 | -14.376% | 2 | 803 | -94.768% |
| 2026-05-19 | 121.4700 | 121.4700 | 120.7600 | 120.7600 | -0.305% | 4 | 803 | -95.520% |
| 2026-05-18 | 121.1300 | 121.1300 | 121.1300 | 121.1300 | +2.410% | 4 | 803 | -95.534% |
| 2026-05-15 | 118.9100 | 118.9100 | 118.2800 | 118.2800 | +9.034% | 68 | 771 | -95.426% |
| 2026-05-14 | 109.3300 | 109.3300 | 108.4800 | 108.4800 | -8.005% | 606 | 365 | -95.013% |
| 2026-05-13 | 117.9200 | 117.9200 | 117.9200 | 117.9200 | -3.660% | 4 | 365 | -95.412% |
| 2026-05-11 | 119.5000 | 122.4000 | 119.5000 | 122.4000 | -0.665% | 12 | 365 | -95.580% |
| 2026-05-08 | 123.1100 | 123.2200 | 120.9000 | 123.2200 | -4.407% | 56 | 365 | -95.609% |
| 2026-05-06 | 129.5700 | 129.6100 | 128.9000 | 128.9000 | -8.517% | 3 | 366 | -95.803% |
| 2026-05-05 | 139.7000 | 140.9000 | 139.7000 | 140.9000 | -5.626% | 11 | 366 | -96.160% |
| 2026-05-04 | 149.3000 | 149.3000 | 149.3000 | 149.3000 | +5.887% | 1 | 365 | -96.376% |
| 2026-05-01 | 138.3800 | 141.0000 | 136.5100 | 141.0000 | -11.759% | 21 | 380 | -96.163% |
| 2026-04-29 | 163.6000 | 163.6000 | 159.7900 | 159.7900 | -0.306% | 4 | 380 | -96.614% |
| 2026-04-28 | 160.2800 | 160.2800 | 160.2800 | 160.2800 | +0.875% | 10 | 383 | -96.625% |
| 2026-04-27 | 159.0500 | 159.0500 | 158.8900 | 158.8900 | -1.366% | 2 | 393 | -96.595% |
| 2026-04-24 | 161.1000 | 161.1000 | 161.0900 | 161.0900 | -5.905% | 4 | 392 | -96.642% |
| 2026-04-23 | 166.4300 | 171.2000 | 165.5800 | 171.2000 | -5.315% | 101 | 410 | -96.840% |
| 2026-04-21 | 180.8100 | 180.8100 | 180.8100 | 180.8100 | +9.881% | 8 | 499 | -97.008% |
| 2026-04-17 | 166.4300 | 166.4300 | 158.6400 | 164.5500 | -9.880% | 114 | 499 | -96.712% |
| 2026-04-16 | 182.5900 | 182.5900 | 182.5900 | 182.5900 | +1.197% | 1 | 391 | -97.037% |
| 2026-04-15 | 185.8000 | 185.8300 | 180.3200 | 180.4300 | -6.153% | 100 | 390 | -97.002% |
| 2026-04-14 | 192.1000 | 193.1000 | 192.1000 | 192.2600 | -12.065% | 102 | 337 | -97.186% |
| 2026-04-13 | 218.6400 | 218.6400 | 218.6400 | 218.6400 | -2.449% | 2 | 237 | -97.526% |
| 2026-04-09 | 244.2800 | 244.2800 | 224.1300 | 224.1300 | -6.702% | 22 | 237 | -97.586% |
| 2026-04-08 | 245.4300 | 249.4300 | 240.2300 | 240.2300 | -24.723% | 56 | 250 | -97.748% |
| 2026-04-07 | 328.1000 | 328.1000 | 319.1300 | 319.1300 | -8.498% | 12 | 225 | -98.305% |
| 2026-04-02 | 348.7700 | 348.7700 | 348.7700 | 348.7700 | -22.358% | 10 | 243 | -98.449% |
| 2026-03-30 | 421.4000 | 449.2000 | 421.4000 | 449.2000 | +5.525% | 6 | 243 | -98.796% |
| 2026-03-27 | 399.8200 | 425.6800 | 397.7000 | 425.6800 | +25.462% | 28 | 237 | -98.729% |
| 2026-03-19 | 339.2900 | 339.2900 | 339.2900 | 339.2900 | +20.662% | 6 | 262 | -98.405% |
| 2026-03-17 | 281.1900 | 281.1900 | 281.1900 | 281.1900 | -6.894% | 6 | 256 | -98.076% |
| 2026-03-13 | 304.8600 | 304.8600 | 300.0900 | 302.0100 | -2.452% | 134 | 262 | -98.209% |
| 2026-03-12 | 306.4000 | 309.7000 | 306.3000 | 309.6000 | +20.434% | 7 | 229 | -98.253% |
| 2026-03-10 | 260.7500 | 260.7500 | 257.0700 | 257.0700 | -15.753% | 4 | 222 | -97.896% |
| 2026-03-09 | 326.6600 | 326.6600 | 305.0700 | 305.1400 | +1.673% | 12 | 216 | -98.227% |
| 2026-03-06 | 284.2800 | 300.1200 | 284.2800 | 300.1200 | +13.385% | 12 | 227 | -98.197% |
| 2026-03-05 | 264.6900 | 264.6900 | 264.6900 | 264.6900 | +9.885% | 2 | 239 | -97.956% |
| 2026-03-04 | 253.0000 | 253.0000 | 240.8800 | 240.8800 | -7.475% | 16 | 237 | -97.754% |
| 2026-03-03 | 254.0300 | 260.3400 | 254.0300 | 260.3400 | +8.425% | 6 | 241 | -97.922% |
| 2026-03-02 | 239.0000 | 240.1100 | 239.0000 | 240.1100 | -5.524% | 10 | 247 | -97.747% |
| 2026-02-27 | 254.1500 | 254.1500 | 254.1500 | 254.1500 | +6.894% | 10 | 247 | -97.871% |
| 2026-02-26 | 239.8800 | 239.9700 | 237.7600 | 237.7600 | +5.958% | 6 | 237 | -97.725% |
| 2026-02-25 | 224.3900 | 224.3900 | 224.3900 | 224.3900 | -5.440% | 10 | 237 | -97.589% |
| 2026-02-24 | 241.6800 | 241.6800 | 237.3000 | 237.3000 | -8.169% | 55 | 237 | -97.720% |
| 2026-02-23 | 259.3200 | 259.3200 | 258.4100 | 258.4100 | -3.912% | 12 | 189 | -97.906% |
| 2026-02-17 | 269.1000 | 269.1000 | 268.9300 | 268.9300 | +19.876% | 6 | 190 | -97.988% |
| 2026-02-11 | 224.3400 | 224.3400 | 224.3400 | 224.3400 | +1.973% | 10 | 190 | -97.588% |
| 2026-02-10 | 217.6600 | 223.1300 | 217.6600 | 220.0000 | -0.371% | 32 | 180 | -97.541% |
| 2026-02-09 | 222.6900 | 222.6900 | 218.1800 | 220.8200 | -10.563% | 60 | 168 | -97.550% |
| 2026-02-04 | 246.9000 | 246.9000 | 246.9000 | 246.9000 | +12.478% | 10 | 108 | -97.809% |
| 2026-02-02 | 219.5100 | 219.5100 | 219.5100 | 219.5100 | -2.790% | 10 | 98 | -97.535% |
| 2026-01-28 | 225.8100 | 225.8100 | 225.8100 | 225.8100 | +3.072% | 10 | 88 | -97.604% |
| 2026-01-27 | 219.0800 | 219.0800 | 219.0800 | 219.0800 | +0.037% | 10 | 78 | -97.531% |
| 2026-01-26 | 219.8200 | 219.8200 | 219.0000 | 219.0000 | -11.113% | 10 | 68 | -97.530% |
| 2026-01-14 | 238.7000 | 246.4200 | 238.4800 | 246.3800 | +11.535% | 60 | 59 | -97.804% |
| 2026-01-12 | 220.9000 | 220.9000 | 220.9000 | 220.9000 | -3.747% | 10 | 59 | -97.551% |
| 2026-01-06 | 231.2300 | 231.2800 | 229.5000 | 229.5000 | -3.737% | 3 | 50 | -97.643% |
| 2026-01-05 | 238.4100 | 238.4100 | 238.4100 | 238.4100 | +3.382% | 2 | 48 | -97.731% |
| 2025-12-24 | 230.6200 | 230.6200 | 230.6100 | 230.6100 | -14.118% | 2 | 48 | -97.654% |
| 2025-12-05 | 268.3600 | 268.5200 | 268.3600 | 268.5200 | -2.781% | 60 | 46 | -97.985% |
| 2025-12-04 | 276.4000 | 276.4000 | 276.2000 | 276.2000 | -1.708% | 2 | 17 | -98.041% |
| 2025-12-03 | 280.9000 | 281.0000 | 280.6000 | 281.0000 | +1.605% | 3 | 15 | -98.075% |
| 2025-12-01 | 281.1500 | 282.1200 | 276.5600 | 276.5600 | -23.384% | 10 | 12 | -98.044% |
| 2025-11-18 | 361.5600 | 361.5600 | 360.9700 | 360.9700 | +25.844% | 4 | 7 | -98.501% |
| 2025-11-12 | 287.7900 | 287.7900 | 286.8400 | 286.8400 | -5.098% | 2 | 8 | -98.114% |
| 2025-11-10 | 302.7200 | 302.7200 | 302.2500 | 302.2500 | -7.817% | 6 | 8 | -98.210% |
| 2025-11-06 | 327.9600 | 327.9600 | 327.8800 | 327.8800 | +18.926% | 4 | 7 | -98.350% |
| 2025-10-29 | 276.5900 | 277.0200 | 275.7000 | 275.7000 | +0.967% | 7 | 7 | -98.038% |
| 2025-10-27 | 273.0400 | 273.0600 | 273.0400 | 273.0600 | -4.738% | 2 | 4 | -98.019% |
| 2025-10-24 | 287.2200 | 287.2200 | 286.6400 | 286.6400 | -7.062% | 6 | 3 | -98.113% |
| 2025-10-20 | 308.4500 | 308.4500 | 308.4200 | 308.4200 | 0.000% | 2 | 1 | -98.246% |