SPX261120P06475000
SPX Nov 20 2026 6475.00 Put
optionOPRA
EODOct 28, 2026
4.00USD-42.029%(-2.90)3Vol1,306OI
SPX261120P06475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.3700 | 5.4500 | 4.0000 | 4.0000 | -42.029% | 3 | 1,306 | 0.000% |
| 2026-10-26 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -44.355% | 6 | 1,312 | -42.029% |
| 2026-10-23 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +21.569% | 1 | 1,311 | -67.742% |
| 2026-10-22 | 10.8000 | 10.8000 | 10.2000 | 10.2000 | +54.545% | 5 | 1,307 | -60.784% |
| 2026-10-21 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -57.419% | 49 | 1,258 | -39.394% |
| 2026-10-16 | 7.2300 | 16.9000 | 7.2300 | 15.5000 | +86.747% | 9 | 1,263 | -74.194% |
| 2026-10-15 | 9.4100 | 9.4100 | 8.3000 | 8.3000 | +18.571% | 9 | 1,272 | -51.807% |
| 2026-10-13 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -0.850% | 106 | 1,244 | -42.857% |
| 2026-10-12 | 7.0700 | 7.0700 | 7.0600 | 7.0600 | -4.206% | 10 | 1,249 | -43.343% |
| 2026-10-09 | 7.8000 | 7.8000 | 7.3700 | 7.3700 | -15.287% | 3 | 1,247 | -45.726% |
| 2026-10-08 | 7.8000 | 8.7000 | 7.8000 | 8.7000 | +14.474% | 11 | 1,240 | -54.023% |
| 2026-10-07 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.469% | 4 | 1,240 | -47.368% |
| 2026-10-06 | 7.5200 | 7.5200 | 7.4700 | 7.4900 | -14.886% | 53 | 1,242 | -46.595% |
| 2026-10-05 | 8.8000 | 8.9000 | 8.8000 | 8.8000 | -32.824% | 61 | 1,210 | -54.545% |
| 2026-10-01 | 15.2200 | 15.2200 | 13.1000 | 13.1000 | +16.444% | 2 | 1,211 | -69.466% |
| 2026-09-30 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -13.462% | 1 | 1,211 | -64.444% |
| 2026-09-22 | 13.0100 | 13.0100 | 13.0000 | 13.0000 | -7.801% | 2 | 1,229 | -69.231% |
| 2026-09-21 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -26.753% | 16 | 1,213 | -71.631% |
| 2026-09-18 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -1.282% | 1 | 1,224 | -79.221% |
| 2026-09-17 | 20.1600 | 20.1600 | 19.5000 | 19.5000 | -14.847% | 5 | 1,230 | -79.487% |
| 2026-09-16 | 23.4000 | 24.0000 | 22.8000 | 22.9000 | -11.583% | 21 | 1,211 | -82.533% |
| 2026-09-15 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +8.368% | 1 | 1,211 | -84.556% |
| 2026-09-14 | 24.0600 | 24.0600 | 23.9000 | 23.9000 | +4.367% | 4 | 1,209 | -83.264% |
| 2026-09-11 | 22.5000 | 22.9000 | 22.5000 | 22.9000 | -23.334% | 11 | 1,199 | -82.533% |
| 2026-09-10 | 29.8700 | 29.8700 | 29.8700 | 29.8700 | +21.176% | 1 | 1,198 | -86.609% |
| 2026-09-09 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +9.556% | 1 | 1,274 | -83.773% |
| 2026-09-08 | 22.4500 | 22.5000 | 22.4500 | 22.5000 | +8.696% | 43 | 1,236 | -82.222% |
| 2026-09-04 | 20.0600 | 20.7000 | 20.0600 | 20.7000 | -16.364% | 53 | 1,197 | -80.676% |
| 2026-09-02 | 25.5000 | 25.5000 | 24.7500 | 24.7500 | -4.070% | 2 | 1,198 | -83.838% |
| 2026-09-01 | 25.8500 | 25.8500 | 25.8000 | 25.8000 | +4.708% | 81 | 1,117 | -84.496% |
| 2026-08-31 | 26.7500 | 26.7500 | 24.6400 | 24.6400 | +1.399% | 161 | 972 | -83.766% |
| 2026-08-27 | 24.6900 | 24.6900 | 24.3000 | 24.3000 | -15.094% | 14 | 970 | -83.539% |
| 2026-08-26 | 28.6200 | 28.6200 | 28.6200 | 28.6200 | -6.102% | 6 | 968 | -86.024% |
| 2026-08-25 | 30.4800 | 30.4800 | 30.4800 | 30.4800 | -3.544% | 15 | 975 | -86.877% |
| 2026-08-24 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -0.940% | 1 | 975 | -87.342% |
| 2026-08-21 | 33.0000 | 33.0000 | 31.9000 | 31.9000 | -5.285% | 90 | 924 | -87.461% |
| 2026-08-20 | 34.1800 | 34.1800 | 33.6800 | 33.6800 | +5.912% | 11 | 929 | -88.124% |
| 2026-08-19 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -10.423% | 2 | 927 | -87.421% |
| 2026-08-18 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +5.939% | 1 | 927 | -88.732% |
| 2026-08-17 | 33.5100 | 33.5100 | 33.5100 | 33.5100 | +6.720% | 10 | 928 | -88.063% |
| 2026-08-14 | 31.8400 | 31.8400 | 31.4000 | 31.4000 | -0.946% | 8 | 921 | -87.261% |
| 2026-08-13 | 30.8800 | 31.8000 | 30.8800 | 31.7000 | -7.822% | 12 | 914 | -87.382% |
| 2026-08-12 | 34.3600 | 34.4000 | 34.3600 | 34.3900 | -5.000% | 16 | 917 | -88.369% |
| 2026-08-10 | 35.5500 | 36.2000 | 34.8300 | 36.2000 | -1.362% | 15 | 928 | -88.950% |
| 2026-08-07 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | -4.178% | 4 | 932 | -89.101% |
| 2026-08-05 | 39.0000 | 39.0000 | 38.3000 | 38.3000 | -5.897% | 21 | 931 | -89.556% |
| 2026-08-04 | 39.1000 | 40.7000 | 39.1000 | 40.7000 | -23.640% | 4 | 930 | -90.172% |
| 2026-07-31 | 54.6500 | 54.6500 | 53.1000 | 53.3000 | -13.614% | 15 | 930 | -92.495% |
| 2026-07-30 | 72.6700 | 72.6700 | 61.7000 | 61.7000 | -28.646% | 24 | 916 | -93.517% |
| 2026-07-29 | 72.2100 | 86.4700 | 72.2100 | 86.4700 | +25.720% | 17 | 913 | -95.374% |
| 2026-07-27 | 68.7800 | 68.7800 | 68.7800 | 68.7800 | -7.029% | 2 | 913 | -94.184% |
| 2026-07-24 | 67.1800 | 73.9800 | 67.1800 | 73.9800 | -5.818% | 3 | 912 | -94.593% |
| 2026-07-23 | 78.9400 | 80.5200 | 78.5500 | 78.5500 | +25.680% | 13 | 913 | -94.908% |
| 2026-07-21 | 62.8000 | 62.8000 | 62.5000 | 62.5000 | -13.267% | 18 | 896 | -93.600% |
| 2026-07-17 | 72.0600 | 72.0600 | 72.0600 | 72.0600 | +9.848% | 4 | 691 | -94.449% |
| 2026-07-16 | 59.0600 | 65.6000 | 59.0600 | 65.6000 | +9.883% | 5 | 690 | -93.902% |
| 2026-07-15 | 59.7000 | 59.7000 | 59.7000 | 59.7000 | -4.327% | 1 | 691 | -93.300% |
| 2026-07-14 | 64.7100 | 64.7100 | 62.4000 | 62.4000 | -4.074% | 14 | 691 | -93.590% |
| 2026-07-13 | 65.0500 | 65.0500 | 65.0500 | 65.0500 | +6.779% | 2 | 694 | -93.851% |
| 2026-07-10 | 61.4200 | 61.4200 | 60.9200 | 60.9200 | -13.833% | 4 | 697 | -93.434% |
| 2026-07-08 | 72.2700 | 72.2700 | 70.7000 | 70.7000 | +8.436% | 16 | 690 | -94.342% |
| 2026-07-06 | 65.2000 | 65.2000 | 65.2000 | 65.2000 | -8.989% | 2 | 690 | -93.865% |
| 2026-06-30 | 71.6400 | 71.6400 | 71.6400 | 71.6400 | -10.673% | 2 | 691 | -94.417% |
| 2026-06-29 | 84.4000 | 84.4000 | 80.2000 | 80.2000 | -13.250% | 8 | 692 | -95.012% |
| 2026-06-26 | 92.2200 | 92.4500 | 92.2200 | 92.4500 | -3.898% | 23 | 696 | -95.673% |
| 2026-06-25 | 96.2000 | 96.2000 | 96.2000 | 96.2000 | -4.469% | 1 | 699 | -95.842% |
| 2026-06-24 | 100.7000 | 100.7000 | 100.7000 | 100.7000 | -2.071% | 2 | 697 | -96.028% |
| 2026-06-23 | 102.9400 | 102.9400 | 102.8300 | 102.8300 | +19.182% | 2 | 697 | -96.110% |
| 2026-06-22 | 85.7000 | 86.4400 | 85.7000 | 86.2800 | -11.761% | 3 | 697 | -95.364% |
| 2026-06-17 | 97.7800 | 97.7800 | 97.7800 | 97.7800 | +22.347% | 1 | 696 | -95.909% |
| 2026-06-16 | 77.9500 | 79.9200 | 77.9500 | 79.9200 | +0.833% | 23 | 692 | -94.995% |
| 2026-06-15 | 82.2600 | 82.2600 | 79.2600 | 79.2600 | -24.514% | 21 | 687 | -94.953% |
| 2026-06-12 | 109.7500 | 109.7500 | 105.0000 | 105.0000 | -16.488% | 3 | 690 | -96.190% |
| 2026-06-09 | 125.7300 | 125.7300 | 125.7300 | 125.7300 | +20.293% | 4 | 690 | -96.819% |
| 2026-06-08 | 104.5200 | 104.5200 | 104.5200 | 104.5200 | -5.240% | 2 | 688 | -96.173% |
| 2026-06-05 | 97.7000 | 110.3000 | 97.7000 | 110.3000 | +28.062% | 62 | 712 | -96.374% |
| 2026-06-04 | 86.1300 | 86.1300 | 86.1300 | 86.1300 | -0.405% | 2 | 712 | -95.356% |
| 2026-05-29 | 86.4800 | 86.4800 | 86.4800 | 86.4800 | -3.719% | 1 | 712 | -95.375% |
| 2026-05-28 | 96.1400 | 96.1700 | 89.8200 | 89.8200 | -7.402% | 24 | 702 | -95.547% |
| 2026-05-27 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | -2.218% | 6 | 697 | -95.876% |
| 2026-05-26 | 98.0900 | 101.0800 | 97.8600 | 99.2000 | -4.707% | 46 | 688 | -95.968% |
| 2026-05-22 | 103.1000 | 104.1000 | 103.1000 | 104.1000 | -12.909% | 3 | 685 | -96.158% |
| 2026-05-21 | 118.1000 | 119.5300 | 118.1000 | 119.5300 | +2.232% | 9 | 681 | -96.654% |
| 2026-05-20 | 116.9200 | 116.9200 | 116.9200 | 116.9200 | -7.456% | 4 | 687 | -96.579% |
| 2026-05-19 | 127.9200 | 128.2000 | 122.8800 | 126.3400 | +1.283% | 66 | 641 | -96.834% |
| 2026-05-18 | 123.4700 | 124.7400 | 123.4700 | 124.7400 | -0.288% | 20 | 621 | -96.793% |
| 2026-05-15 | 120.5000 | 125.1000 | 120.5000 | 125.1000 | +0.993% | 4 | 619 | -96.803% |
| 2026-05-13 | 123.8700 | 123.8700 | 123.8700 | 123.8700 | -7.801% | 4 | 619 | -96.771% |
| 2026-05-12 | 134.3500 | 134.3500 | 134.3500 | 134.3500 | +7.428% | 10 | 619 | -97.023% |
| 2026-05-11 | 125.3300 | 125.3300 | 125.0600 | 125.0600 | -2.979% | 24 | 619 | -96.802% |
| 2026-05-08 | 128.9000 | 128.9000 | 128.9000 | 128.9000 | -3.949% | 8 | 621 | -96.897% |
| 2026-05-06 | 138.8700 | 139.6400 | 134.2000 | 134.2000 | -5.586% | 21 | 631 | -97.019% |
| 2026-05-01 | 142.1400 | 142.1400 | 142.1400 | 142.1400 | -7.007% | 1 | 631 | -97.186% |
| 2026-04-30 | 152.8500 | 152.8500 | 152.8500 | 152.8500 | -10.183% | 2 | 631 | -97.383% |
| 2026-04-29 | 170.1800 | 170.1800 | 170.1800 | 170.1800 | +0.514% | 3 | 633 | -97.650% |
| 2026-04-27 | 169.3100 | 169.3100 | 169.3100 | 169.3100 | +1.517% | 10 | 630 | -97.637% |
| 2026-04-24 | 169.7300 | 169.7300 | 166.7800 | 166.7800 | -7.550% | 32 | 630 | -97.602% |
| 2026-04-23 | 173.6600 | 180.4000 | 173.6600 | 180.4000 | -0.463% | 11 | 630 | -97.783% |
| 2026-04-21 | 172.3600 | 184.0600 | 172.3600 | 181.2400 | +2.686% | 6 | 633 | -97.793% |
| 2026-04-20 | 175.8200 | 178.9000 | 175.8200 | 176.5000 | +1.929% | 20 | 633 | -97.734% |
| 2026-04-17 | 171.1400 | 173.1600 | 169.5000 | 173.1600 | -6.248% | 14 | 647 | -97.690% |
| 2026-04-16 | 190.1400 | 190.1400 | 184.7000 | 184.7000 | -4.147% | 4 | 650 | -97.834% |
| 2026-04-15 | 192.6900 | 192.6900 | 192.6900 | 192.6900 | -3.078% | 2 | 654 | -97.924% |
| 2026-04-14 | 206.5500 | 206.5500 | 198.8100 | 198.8100 | -15.100% | 12 | 656 | -97.988% |
| 2026-04-09 | 238.6400 | 238.6400 | 234.1700 | 234.1700 | -8.659% | 27 | 648 | -98.292% |
| 2026-04-08 | 249.4600 | 256.6500 | 249.4600 | 256.3700 | -26.267% | 13 | 650 | -98.440% |
| 2026-04-07 | 342.6700 | 347.7000 | 342.6700 | 347.7000 | +7.978% | 12 | 660 | -98.850% |
| 2026-04-06 | 333.0800 | 333.0800 | 321.8600 | 322.0100 | -7.309% | 6 | 658 | -98.758% |
| 2026-04-02 | 352.6000 | 352.6000 | 344.3400 | 347.4000 | -23.260% | 28 | 670 | -98.849% |
| 2026-03-30 | 440.4100 | 453.8000 | 440.4100 | 452.7000 | +1.696% | 4 | 670 | -99.116% |
| 2026-03-27 | 420.3600 | 445.1500 | 420.3600 | 445.1500 | +14.229% | 34 | 670 | -99.101% |
| 2026-03-26 | 372.9200 | 389.7000 | 372.9200 | 389.7000 | +13.681% | 17 | 704 | -98.974% |
| 2026-03-25 | 342.8000 | 342.8000 | 342.8000 | 342.8000 | -2.972% | 1 | 687 | -98.833% |
| 2026-03-24 | 353.3000 | 353.3000 | 353.3000 | 353.3000 | -6.621% | 1 | 686 | -98.868% |
| 2026-03-20 | 378.3500 | 378.3500 | 378.3500 | 378.3500 | +7.391% | 1 | 693 | -98.943% |
| 2026-03-19 | 352.0000 | 352.3100 | 350.6800 | 352.3100 | +28.768% | 74 | 692 | -98.865% |
| 2026-03-10 | 285.2400 | 286.1000 | 273.6000 | 273.6000 | -13.198% | 8 | 779 | -98.538% |
| 2026-03-09 | 315.4600 | 315.4600 | 315.2000 | 315.2000 | +15.610% | 2 | 777 | -98.731% |
| 2026-03-05 | 258.7000 | 272.6400 | 258.7000 | 272.6400 | +7.516% | 4 | 776 | -98.533% |
| 2026-03-04 | 250.9700 | 253.5800 | 250.9700 | 253.5800 | -1.713% | 12 | 772 | -98.423% |
| 2026-03-02 | 258.0000 | 258.0000 | 258.0000 | 258.0000 | -0.720% | 2 | 762 | -98.450% |
| 2026-02-27 | 254.1000 | 260.3400 | 254.1000 | 259.8700 | +3.156% | 10 | 760 | -98.461% |
| 2026-02-26 | 255.0100 | 255.0100 | 251.9200 | 251.9200 | +6.814% | 4 | 754 | -98.412% |
| 2026-02-25 | 237.1400 | 237.1400 | 235.8500 | 235.8500 | -5.372% | 18 | 740 | -98.304% |
| 2026-02-24 | 269.1800 | 269.1800 | 248.4200 | 249.2400 | -4.688% | 37 | 740 | -98.395% |
| 2026-02-23 | 261.5000 | 261.5000 | 261.5000 | 261.5000 | -0.229% | 2 | 703 | -98.470% |
| 2026-02-20 | 262.1000 | 262.1000 | 262.1000 | 262.1000 | -0.776% | 10 | 701 | -98.474% |
| 2026-02-19 | 261.6500 | 264.1500 | 261.6500 | 264.1500 | +1.670% | 10 | 691 | -98.486% |
| 2026-02-17 | 267.4200 | 267.4200 | 259.8100 | 259.8100 | -0.885% | 16 | 681 | -98.460% |
| 2026-02-12 | 262.1300 | 262.1300 | 262.1300 | 262.1300 | +10.473% | 2 | 665 | -98.474% |
| 2026-02-11 | 237.2800 | 237.2800 | 237.2800 | 237.2800 | +1.903% | 10 | 663 | -98.314% |
| 2026-02-10 | 232.8500 | 232.8500 | 232.8500 | 232.8500 | -0.957% | 48 | 663 | -98.282% |
| 2026-02-09 | 242.2000 | 242.2000 | 235.1000 | 235.1000 | -5.537% | 26 | 618 | -98.299% |
| 2026-01-30 | 237.8000 | 248.8800 | 236.5000 | 248.8800 | +7.694% | 7 | 618 | -98.393% |
| 2026-01-28 | 236.3900 | 236.3900 | 230.9000 | 231.1000 | +0.992% | 5 | 615 | -98.269% |
| 2026-01-27 | 228.8300 | 228.8300 | 228.8300 | 228.8300 | -3.075% | 117 | 615 | -98.252% |
| 2026-01-22 | 236.5100 | 236.5100 | 236.0300 | 236.0900 | -11.047% | 198 | 498 | -98.306% |
| 2026-01-21 | 265.4100 | 265.4100 | 265.4100 | 265.4100 | +8.401% | 102 | 300 | -98.493% |
| 2026-01-08 | 247.1700 | 247.2100 | 244.0600 | 244.8400 | +0.840% | 136 | 198 | -98.366% |
| 2026-01-06 | 242.7700 | 242.8000 | 242.7700 | 242.8000 | -1.385% | 100 | 244 | -98.353% |
| 2025-12-29 | 245.0000 | 246.2100 | 245.0000 | 246.2100 | +1.756% | 10 | 194 | -98.375% |
| 2025-12-26 | 242.9700 | 243.0600 | 241.5600 | 241.9600 | +0.050% | 214 | 194 | -98.347% |
| 2025-12-24 | 243.8000 | 243.8000 | 240.5700 | 241.8400 | -3.963% | 96 | 228 | -98.346% |
| 2025-12-22 | 252.0800 | 252.1000 | 251.8200 | 251.8200 | -13.509% | 46 | 228 | -98.412% |
| 2025-12-16 | 290.6700 | 291.1500 | 290.6700 | 291.1500 | +1.772% | 4 | 251 | -98.626% |
| 2025-12-09 | 285.8000 | 286.0800 | 285.8000 | 286.0800 | -0.355% | 4 | 253 | -98.602% |
| 2025-12-08 | 287.1000 | 287.1000 | 287.1000 | 287.1000 | +2.102% | 1 | 253 | -98.607% |
| 2025-12-05 | 280.4900 | 281.1900 | 278.0900 | 281.1900 | -4.188% | 7 | 252 | -98.577% |
| 2025-12-02 | 286.3800 | 294.8600 | 286.1200 | 293.4800 | +2.340% | 44 | 250 | -98.637% |
| 2025-12-01 | 287.8500 | 288.9200 | 286.7700 | 286.7700 | -1.892% | 14 | 230 | -98.605% |
| 2025-11-28 | 291.5000 | 292.6000 | 291.3000 | 292.3000 | -3.212% | 6 | 226 | -98.632% |
| 2025-11-26 | 305.6000 | 305.6000 | 298.2000 | 302.0000 | -24.864% | 88 | 183 | -98.675% |
| 2025-11-20 | 392.2000 | 401.9400 | 390.8300 | 401.9400 | +23.716% | 17 | 183 | -99.005% |
| 2025-11-04 | 324.8300 | 324.8900 | 324.8300 | 324.8900 | +8.914% | 2 | 185 | -98.769% |
| 2025-10-24 | 299.1100 | 302.2500 | 298.3000 | 298.3000 | -5.840% | 118 | 185 | -98.659% |
| 2025-10-23 | 324.1000 | 324.1000 | 315.2900 | 316.8000 | -1.179% | 251 | 126 | -98.737% |
| 2025-10-20 | 320.7900 | 320.8900 | 320.5800 | 320.5800 | 0.000% | 4 | 2 | -98.752% |