SPX261120P06525000
SPX Nov 20 2026 6525.00 Put
optionOPRA
EODOct 28, 2026
5.00USD-56.522%(-6.50)3Vol1,174OI
SPX261120P06525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.6500 | 5.6500 | 5.0000 | 5.0000 | -56.522% | 3 | 1,176 | 0.000% |
| 2026-10-23 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 23 | 1,178 | -56.522% |
| 2026-10-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +76.923% | 2 | 1,178 | -56.522% |
| 2026-10-21 | 7.0000 | 7.3400 | 6.5000 | 6.5000 | -25.287% | 52 | 1,141 | -23.077% |
| 2026-10-20 | 9.6300 | 9.6300 | 8.5000 | 8.7000 | -51.124% | 34 | 1,167 | -42.529% |
| 2026-10-16 | 13.8000 | 17.8000 | 13.8000 | 17.8000 | +102.273% | 2 | 1,166 | -71.910% |
| 2026-10-15 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -12.871% | 1 | 1,165 | -43.182% |
| 2026-10-14 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +41.259% | 1 | 1,164 | -50.495% |
| 2026-10-12 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -8.568% | 1 | 1,195 | -30.070% |
| 2026-10-09 | 7.8800 | 7.8800 | 7.8200 | 7.8200 | -15.914% | 5 | 1,190 | -36.061% |
| 2026-10-08 | 8.8000 | 9.3000 | 8.8000 | 9.3000 | +8.772% | 23 | 1,184 | -46.237% |
| 2026-10-07 | 9.3000 | 9.3000 | 8.5500 | 8.5500 | +7.009% | 31 | 1,184 | -41.520% |
| 2026-10-06 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -19.698% | 27 | 1,164 | -37.422% |
| 2026-10-05 | 10.1000 | 10.1000 | 9.9500 | 9.9500 | -28.929% | 4 | 1,172 | -49.749% |
| 2026-10-01 | 16.0000 | 16.0000 | 14.0000 | 14.0000 | -6.667% | 502 | 758 | -64.286% |
| 2026-09-29 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.740% | 1 | 759 | -66.667% |
| 2026-09-28 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -9.260% | 6 | 753 | -65.753% |
| 2026-09-24 | 16.2500 | 16.2500 | 16.0900 | 16.0900 | +8.716% | 4 | 754 | -68.925% |
| 2026-09-23 | 13.7000 | 15.2000 | 13.7000 | 14.8000 | +6.398% | 104 | 728 | -66.216% |
| 2026-09-22 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | -37.059% | 1 | 728 | -64.055% |
| 2026-09-17 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -12.992% | 1 | 728 | -77.376% |
| 2026-09-16 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -8.797% | 1 | 728 | -80.315% |
| 2026-09-15 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +14.139% | 1 | 729 | -82.047% |
| 2026-09-11 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -23.319% | 1 | 729 | -79.508% |
| 2026-09-10 | 31.8200 | 31.8200 | 31.8200 | 31.8200 | +34.831% | 1 | 729 | -84.287% |
| 2026-09-08 | 23.3000 | 23.6000 | 23.3000 | 23.6000 | +8.257% | 8 | 729 | -78.814% |
| 2026-09-03 | 22.5900 | 22.5900 | 21.8000 | 21.8000 | -29.221% | 2 | 730 | -77.064% |
| 2026-09-01 | 27.0500 | 30.8000 | 27.0500 | 30.8000 | +11.919% | 170 | 560 | -83.766% |
| 2026-08-31 | 27.5200 | 27.5200 | 27.5200 | 27.5200 | +4.242% | 80 | 480 | -81.831% |
| 2026-08-28 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +1.931% | 1 | 480 | -81.061% |
| 2026-08-27 | 26.1000 | 26.1000 | 25.9000 | 25.9000 | -13.609% | 3 | 480 | -80.695% |
| 2026-08-26 | 29.9800 | 29.9800 | 29.9800 | 29.9800 | -2.662% | 1 | 478 | -83.322% |
| 2026-08-25 | 30.9000 | 30.9000 | 30.8000 | 30.8000 | -8.660% | 3 | 480 | -83.766% |
| 2026-08-21 | 33.7200 | 33.7200 | 33.7200 | 33.7200 | -10.080% | 1 | 480 | -85.172% |
| 2026-08-20 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +0.402% | 1 | 481 | -86.667% |
| 2026-08-18 | 37.3500 | 37.3500 | 37.3500 | 37.3500 | +13.526% | 2 | 483 | -86.613% |
| 2026-08-14 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -3.235% | 1 | 483 | -84.802% |
| 2026-08-13 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -2.551% | 1 | 482 | -85.294% |
| 2026-08-12 | 34.8900 | 34.8900 | 34.8900 | 34.8900 | -10.077% | 3 | 484 | -85.669% |
| 2026-08-11 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | +3.027% | 1 | 484 | -87.113% |
| 2026-08-10 | 37.6600 | 37.6600 | 37.6600 | 37.6600 | -2.813% | 8 | 484 | -86.723% |
| 2026-08-07 | 38.7500 | 39.1000 | 38.7500 | 38.7500 | -5.257% | 31 | 488 | -87.097% |
| 2026-08-05 | 41.3500 | 41.3500 | 40.8000 | 40.9000 | -1.918% | 23 | 486 | -87.775% |
| 2026-08-04 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -13.485% | 5 | 485 | -88.010% |
| 2026-08-03 | 48.2000 | 48.2000 | 48.2000 | 48.2000 | -26.914% | 27 | 474 | -89.627% |
| 2026-07-31 | 65.9500 | 65.9500 | 65.9500 | 65.9500 | -0.151% | 2 | 476 | -92.418% |
| 2026-07-30 | 71.0600 | 72.0000 | 66.0500 | 66.0500 | -19.745% | 6 | 485 | -92.430% |
| 2026-07-29 | 76.6000 | 82.3000 | 76.6000 | 82.3000 | +6.057% | 49 | 462 | -93.925% |
| 2026-07-24 | 74.5500 | 77.6000 | 74.5500 | 77.6000 | -9.631% | 19 | 469 | -93.557% |
| 2026-07-23 | 85.4500 | 85.8700 | 85.4500 | 85.8700 | +29.128% | 2 | 468 | -94.177% |
| 2026-07-21 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | -6.338% | 1 | 468 | -92.481% |
| 2026-07-20 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | -9.887% | 6 | 472 | -92.958% |
| 2026-07-17 | 78.6700 | 78.9000 | 78.6700 | 78.7900 | +16.209% | 20 | 472 | -93.654% |
| 2026-07-06 | 70.1400 | 70.1400 | 67.8000 | 67.8000 | -8.748% | 3 | 471 | -92.625% |
| 2026-07-02 | 74.3000 | 74.3000 | 74.3000 | 74.3000 | +1.171% | 1 | 471 | -93.271% |
| 2026-07-01 | 73.4400 | 73.4400 | 73.4400 | 73.4400 | -3.037% | 2 | 471 | -93.192% |
| 2026-06-30 | 76.6000 | 76.6000 | 75.7100 | 75.7400 | -23.441% | 6 | 471 | -93.398% |
| 2026-06-26 | 97.2700 | 99.2200 | 96.1100 | 98.9300 | -0.172% | 20 | 464 | -94.946% |
| 2026-06-25 | 99.1000 | 99.1000 | 99.1000 | 99.1000 | -7.728% | 1 | 463 | -94.955% |
| 2026-06-24 | 103.3800 | 107.4000 | 103.3800 | 107.4000 | +26.546% | 5 | 463 | -95.345% |
| 2026-06-22 | 84.8700 | 84.8700 | 84.8700 | 84.8700 | -2.784% | 1 | 463 | -94.109% |
| 2026-06-18 | 87.3000 | 87.3000 | 87.3000 | 87.3000 | -15.391% | 1 | 463 | -94.273% |
| 2026-06-17 | 103.3600 | 103.3600 | 103.0800 | 103.1800 | +21.833% | 9 | 460 | -95.154% |
| 2026-06-16 | 84.6900 | 84.6900 | 84.6900 | 84.6900 | -0.212% | 16 | 460 | -94.096% |
| 2026-06-15 | 86.1000 | 86.1000 | 84.8700 | 84.8700 | -20.414% | 20 | 461 | -94.109% |
| 2026-06-12 | 117.2600 | 117.2600 | 105.1000 | 106.6400 | -6.085% | 22 | 451 | -95.311% |
| 2026-06-11 | 115.2600 | 115.2600 | 113.5500 | 113.5500 | -13.525% | 6 | 451 | -95.597% |
| 2026-06-10 | 132.6800 | 132.6800 | 131.3100 | 131.3100 | +12.145% | 2 | 451 | -96.192% |
| 2026-06-09 | 101.3900 | 135.6500 | 101.3900 | 117.0900 | +8.608% | 20 | 451 | -95.730% |
| 2026-06-08 | 108.2600 | 110.0100 | 105.7000 | 107.8100 | -8.605% | 32 | 435 | -95.362% |
| 2026-06-05 | 101.1100 | 117.9600 | 101.1100 | 117.9600 | +28.637% | 7 | 435 | -95.761% |
| 2026-06-02 | 93.0000 | 93.4000 | 91.5000 | 91.7000 | +0.769% | 173 | 507 | -94.547% |
| 2026-06-01 | 92.7100 | 92.7800 | 90.5300 | 91.0000 | -3.765% | 65 | 472 | -94.505% |
| 2026-05-28 | 96.4400 | 96.4500 | 94.5600 | 94.5600 | -10.054% | 32 | 456 | -94.712% |
| 2026-05-26 | 103.1300 | 105.4600 | 102.9200 | 105.1300 | -3.391% | 36 | 442 | -95.244% |
| 2026-05-22 | 110.3000 | 110.3000 | 108.7500 | 108.8200 | -16.626% | 38 | 454 | -95.405% |
| 2026-05-19 | 129.6400 | 130.5200 | 129.6400 | 130.5200 | +6.992% | 2 | 455 | -96.169% |
| 2026-05-14 | 125.0200 | 125.0200 | 121.9900 | 121.9900 | -7.345% | 11 | 455 | -95.901% |
| 2026-05-13 | 131.6600 | 131.6600 | 131.6600 | 131.6600 | -1.008% | 60 | 499 | -96.202% |
| 2026-05-11 | 131.5300 | 133.0000 | 129.6000 | 133.0000 | -5.941% | 219 | 698 | -96.241% |
| 2026-05-06 | 141.4000 | 141.4000 | 141.4000 | 141.4000 | -14.079% | 1 | 697 | -96.464% |
| 2026-05-04 | 166.9000 | 166.9000 | 164.5700 | 164.5700 | +9.422% | 63 | 697 | -96.962% |
| 2026-05-01 | 150.4000 | 150.4000 | 150.4000 | 150.4000 | -9.217% | 2 | 697 | -96.676% |
| 2026-04-30 | 165.6900 | 165.6900 | 165.6700 | 165.6700 | -7.234% | 2 | 697 | -96.982% |
| 2026-04-29 | 174.3500 | 178.5900 | 173.1900 | 178.5900 | +1.241% | 10 | 697 | -97.200% |
| 2026-04-28 | 176.4000 | 176.4000 | 176.4000 | 176.4000 | -3.501% | 3 | 697 | -97.166% |
| 2026-04-24 | 182.8000 | 182.8000 | 182.8000 | 182.8000 | -2.714% | 2 | 697 | -97.265% |
| 2026-04-23 | 184.1000 | 188.1000 | 181.7000 | 187.9000 | +2.009% | 55 | 697 | -97.339% |
| 2026-04-22 | 183.0900 | 184.2000 | 182.4300 | 184.2000 | -4.594% | 22 | 672 | -97.286% |
| 2026-04-21 | 193.0700 | 193.0700 | 193.0700 | 193.0700 | +4.165% | 16 | 674 | -97.410% |
| 2026-04-20 | 185.3500 | 185.3500 | 185.3500 | 185.3500 | +2.881% | 4 | 674 | -97.302% |
| 2026-04-17 | 180.1600 | 180.1600 | 180.1600 | 180.1600 | -10.988% | 12 | 675 | -97.225% |
| 2026-04-15 | 202.6000 | 202.7000 | 202.4000 | 202.4000 | -4.936% | 25 | 663 | -97.530% |
| 2026-04-14 | 209.6000 | 212.9100 | 209.6000 | 212.9100 | -8.390% | 210 | 638 | -97.652% |
| 2026-04-13 | 232.4100 | 232.4100 | 232.4100 | 232.4100 | -8.680% | 2 | 438 | -97.849% |
| 2026-04-10 | 254.2000 | 254.5000 | 254.2000 | 254.5000 | +0.712% | 10 | 436 | -98.035% |
| 2026-04-09 | 252.9000 | 253.0000 | 252.7000 | 252.7000 | -6.303% | 21 | 426 | -98.021% |
| 2026-04-08 | 267.4000 | 278.0000 | 267.2000 | 269.7000 | -22.811% | 35 | 405 | -98.146% |
| 2026-04-07 | 357.6300 | 364.6000 | 349.4000 | 349.4000 | -0.143% | 49 | 379 | -98.569% |
| 2026-04-01 | 350.8000 | 352.6000 | 349.9000 | 349.9000 | -16.950% | 17 | 393 | -98.571% |
| 2026-03-31 | 421.3100 | 421.3100 | 421.3100 | 421.3100 | +16.535% | 6 | 376 | -98.813% |
| 2026-03-25 | 361.1300 | 361.5300 | 361.1300 | 361.5300 | -0.997% | 2 | 376 | -98.617% |
| 2026-03-23 | 365.2400 | 365.2400 | 365.1700 | 365.1700 | -9.042% | 2 | 376 | -98.631% |
| 2026-03-20 | 371.2000 | 401.4700 | 371.2000 | 401.4700 | +20.345% | 10 | 375 | -98.755% |
| 2026-03-18 | 333.6000 | 333.6000 | 333.6000 | 333.6000 | +1.164% | 1 | 376 | -98.501% |
| 2026-03-12 | 339.8000 | 339.8000 | 329.7600 | 329.7600 | +5.947% | 3 | 376 | -98.484% |
| 2026-03-11 | 311.7200 | 311.7200 | 311.2500 | 311.2500 | -6.940% | 2 | 375 | -98.394% |
| 2026-03-09 | 344.8400 | 344.8400 | 334.4600 | 334.4600 | +1.122% | 12 | 376 | -98.505% |
| 2026-03-06 | 330.7500 | 330.7500 | 330.7500 | 330.7500 | +16.486% | 2 | 376 | -98.488% |
| 2026-03-05 | 281.9900 | 283.9400 | 281.9900 | 283.9400 | +1.000% | 12 | 376 | -98.239% |
| 2026-03-03 | 281.1300 | 281.1300 | 281.1300 | 281.1300 | +8.019% | 2 | 373 | -98.221% |
| 2026-03-02 | 270.7000 | 272.9000 | 260.2600 | 260.2600 | +3.660% | 8 | 390 | -98.079% |
| 2026-02-26 | 265.3800 | 266.3000 | 251.0700 | 251.0700 | -3.687% | 20 | 388 | -98.009% |
| 2026-02-24 | 259.6900 | 260.6800 | 259.6900 | 260.6800 | +1.294% | 5 | 359 | -98.082% |
| 2026-02-18 | 256.0500 | 257.3500 | 256.0500 | 257.3500 | -9.121% | 34 | 357 | -98.057% |
| 2026-02-17 | 282.9300 | 283.1800 | 282.9300 | 283.1800 | +18.764% | 6 | 331 | -98.234% |
| 2026-02-09 | 238.4400 | 238.4400 | 238.4400 | 238.4400 | -5.268% | 10 | 334 | -97.903% |
| 2026-02-06 | 251.7000 | 251.7000 | 251.7000 | 251.7000 | -1.626% | 1 | 325 | -98.014% |
| 2026-01-30 | 248.4000 | 255.8900 | 246.9000 | 255.8600 | -5.733% | 45 | 325 | -98.046% |
| 2026-01-29 | 272.1600 | 272.1600 | 271.4200 | 271.4200 | +2.776% | 2 | 312 | -98.158% |
| 2026-01-14 | 263.9800 | 264.0900 | 263.9800 | 264.0900 | +9.381% | 6 | 313 | -98.107% |
| 2026-01-09 | 242.0000 | 242.0000 | 241.4400 | 241.4400 | -4.645% | 4 | 316 | -97.929% |
| 2026-01-06 | 253.0800 | 253.3200 | 253.0800 | 253.2000 | -2.840% | 170 | 316 | -98.025% |
| 2026-01-05 | 260.6000 | 260.6000 | 260.6000 | 260.6000 | +3.331% | 1 | 251 | -98.081% |
| 2025-12-26 | 252.2000 | 252.2000 | 252.2000 | 252.2000 | -1.519% | 2 | 251 | -98.017% |
| 2025-12-23 | 260.4100 | 260.4100 | 256.0900 | 256.0900 | -9.656% | 8 | 252 | -98.048% |
| 2025-12-10 | 298.5400 | 298.5400 | 281.9000 | 283.4600 | -4.136% | 11 | 244 | -98.236% |
| 2025-12-09 | 295.6900 | 295.6900 | 295.6900 | 295.6900 | +2.357% | 2 | 240 | -98.309% |
| 2025-12-05 | 291.9300 | 292.0400 | 285.5300 | 288.8800 | -3.729% | 101 | 240 | -98.269% |
| 2025-12-01 | 306.3300 | 306.4800 | 300.0700 | 300.0700 | -6.052% | 130 | 191 | -98.334% |
| 2025-11-26 | 319.4000 | 319.4000 | 319.4000 | 319.4000 | -3.917% | 6 | 123 | -98.435% |
| 2025-11-25 | 332.2300 | 332.6200 | 332.2300 | 332.4200 | +5.273% | 180 | 123 | -98.496% |
| 2025-11-10 | 316.0400 | 316.2200 | 315.7700 | 315.7700 | -10.019% | 36 | 41 | -98.417% |
| 2025-11-06 | 346.9500 | 350.9300 | 346.9500 | 350.9300 | +4.555% | 8 | 24 | -98.575% |
| 2025-11-04 | 336.9200 | 336.9200 | 335.6400 | 335.6400 | +9.268% | 2 | 27 | -98.510% |
| 2025-10-31 | 307.8100 | 307.8100 | 307.1700 | 307.1700 | +3.254% | 4 | 27 | -98.372% |
| 2025-10-29 | 297.4900 | 297.4900 | 297.4900 | 297.4900 | +0.950% | 4 | 25 | -98.319% |
| 2025-10-28 | 293.0900 | 294.6900 | 293.0900 | 294.6900 | -0.691% | 12 | 24 | -98.303% |
| 2025-10-27 | 296.9800 | 296.9900 | 296.7000 | 296.7400 | -4.906% | 8 | 14 | -98.315% |
| 2025-10-24 | 310.8800 | 312.0500 | 310.8100 | 312.0500 | -4.770% | 6 | 14 | -98.398% |
| 2025-10-23 | 336.0000 | 341.5000 | 327.6800 | 327.6800 | 0.000% | 13 | 11 | -98.474% |