SPX261120P06575000
SPX Nov 20 2026 6575.00 Put
optionOPRA
EODOct 28, 2026
6.15USD-17.450%(-1.30)3Vol1,306OI
SPX261120P06575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.0200 | 6.1500 | 6.0000 | 6.1500 | -17.450% | 3 | 1,306 | 0.000% |
| 2026-10-26 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -39.431% | 12 | 1,253 | -17.450% |
| 2026-10-22 | 12.1000 | 12.3000 | 12.0000 | 12.3000 | +78.261% | 13 | 1,235 | -50.000% |
| 2026-10-21 | 7.5000 | 8.0600 | 6.9000 | 6.9000 | -25.000% | 57 | 1,210 | -10.870% |
| 2026-10-20 | 9.3000 | 9.3000 | 9.2000 | 9.2000 | -46.821% | 4 | 1,206 | -33.152% |
| 2026-10-16 | 14.6000 | 17.3000 | 14.6000 | 17.3000 | +76.531% | 2 | 1,206 | -64.451% |
| 2026-10-15 | 11.5800 | 12.0300 | 9.8000 | 9.8000 | -6.667% | 12 | 1,205 | -37.245% |
| 2026-10-14 | 8.6900 | 10.5000 | 8.6900 | 10.5000 | +33.758% | 8 | 1,199 | -41.429% |
| 2026-10-12 | 7.7000 | 8.0000 | 7.7000 | 7.8500 | -4.268% | 11 | 1,218 | -21.656% |
| 2026-10-09 | 8.2100 | 8.3000 | 8.2000 | 8.2000 | -18.812% | 39 | 1,248 | -25.000% |
| 2026-10-08 | 8.9500 | 10.7700 | 8.9500 | 10.1000 | -1.942% | 18 | 1,232 | -39.109% |
| 2026-10-05 | 10.5500 | 10.5500 | 10.3000 | 10.3000 | -40.462% | 9 | 1,232 | -40.291% |
| 2026-10-01 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +4.343% | 1 | 1,227 | -64.451% |
| 2026-09-28 | 15.5500 | 16.5800 | 15.5000 | 16.5800 | +13.562% | 6 | 1,222 | -62.907% |
| 2026-09-25 | 16.9000 | 17.0100 | 14.6000 | 14.6000 | -35.312% | 50 | 1,193 | -57.877% |
| 2026-09-18 | 22.5700 | 22.5700 | 22.5700 | 22.5700 | +2.591% | 2 | 1,191 | -72.751% |
| 2026-09-17 | 23.6300 | 23.6300 | 22.0000 | 22.0000 | -28.292% | 2 | 1,191 | -72.045% |
| 2026-09-16 | 26.6000 | 30.6800 | 26.6000 | 30.6800 | +0.888% | 3 | 1,190 | -79.954% |
| 2026-09-14 | 30.4100 | 30.4100 | 30.4100 | 30.4100 | +16.962% | 1 | 1,190 | -79.776% |
| 2026-09-11 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +3.175% | 2 | 1,190 | -76.346% |
| 2026-09-08 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +5.219% | 1 | 1,191 | -75.595% |
| 2026-09-04 | 23.0600 | 23.9500 | 23.0600 | 23.9500 | +1.872% | 9 | 1,190 | -74.322% |
| 2026-09-03 | 23.5100 | 23.5100 | 23.5100 | 23.5100 | -16.036% | 3 | 1,190 | -73.841% |
| 2026-09-02 | 28.6000 | 28.6000 | 28.0000 | 28.0000 | -13.232% | 107 | 1,123 | -78.036% |
| 2026-09-01 | 31.5700 | 32.2700 | 31.5700 | 32.2700 | +14.840% | 2 | 1,123 | -80.942% |
| 2026-08-28 | 28.7700 | 28.7700 | 27.9000 | 28.1000 | -14.329% | 7 | 1,123 | -78.114% |
| 2026-08-25 | 33.4600 | 33.4600 | 32.8000 | 32.8000 | -8.123% | 2 | 1,122 | -81.250% |
| 2026-08-21 | 36.9000 | 37.0000 | 35.7000 | 35.7000 | -10.302% | 84 | 1,077 | -82.773% |
| 2026-08-20 | 38.4000 | 39.8000 | 38.3000 | 39.8000 | -1.680% | 79 | 998 | -84.548% |
| 2026-08-18 | 40.4800 | 40.4800 | 40.4800 | 40.4800 | +7.374% | 4 | 999 | -84.807% |
| 2026-08-17 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +5.899% | 1 | 998 | -83.687% |
| 2026-08-13 | 36.5000 | 36.5000 | 35.6000 | 35.6000 | -6.093% | 48 | 995 | -82.725% |
| 2026-08-12 | 37.9100 | 37.9100 | 37.9100 | 37.9100 | -7.762% | 1 | 997 | -83.777% |
| 2026-08-11 | 39.7200 | 41.1000 | 39.7200 | 41.1000 | +1.107% | 4 | 994 | -85.036% |
| 2026-08-10 | 40.6000 | 40.6500 | 40.6000 | 40.6500 | -1.812% | 41 | 993 | -84.871% |
| 2026-08-07 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -5.695% | 20 | 993 | -85.145% |
| 2026-08-06 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | -0.948% | 1 | 992 | -85.991% |
| 2026-08-04 | 47.3100 | 47.3100 | 44.3200 | 44.3200 | -14.851% | 15 | 995 | -86.124% |
| 2026-08-03 | 52.4000 | 52.4000 | 51.9700 | 52.0500 | -18.366% | 9 | 995 | -88.184% |
| 2026-07-31 | 68.4900 | 68.4900 | 63.7600 | 63.7600 | -12.442% | 12 | 995 | -90.354% |
| 2026-07-30 | 80.1300 | 80.1300 | 72.8200 | 72.8200 | -16.116% | 11 | 995 | -91.555% |
| 2026-07-29 | 86.8100 | 86.8100 | 86.8100 | 86.8100 | +19.754% | 1 | 996 | -92.916% |
| 2026-07-28 | 78.6100 | 80.7300 | 72.3500 | 72.4900 | -5.857% | 20 | 986 | -91.516% |
| 2026-07-27 | 77.3000 | 77.5000 | 77.0000 | 77.0000 | -5.994% | 34 | 957 | -92.013% |
| 2026-07-24 | 78.0000 | 83.1000 | 78.0000 | 81.9100 | -4.255% | 21 | 959 | -92.492% |
| 2026-07-23 | 85.5500 | 85.5500 | 85.5500 | 85.5500 | +20.629% | 1 | 958 | -92.811% |
| 2026-07-21 | 70.5000 | 70.9200 | 70.5000 | 70.9200 | -14.047% | 2 | 957 | -91.328% |
| 2026-07-17 | 82.5100 | 82.5100 | 82.5100 | 82.5100 | +12.411% | 2 | 955 | -92.546% |
| 2026-07-16 | 73.4000 | 73.4000 | 73.4000 | 73.4000 | +5.007% | 1 | 954 | -91.621% |
| 2026-07-14 | 70.2000 | 70.2000 | 69.9000 | 69.9000 | +2.703% | 3 | 953 | -91.202% |
| 2026-07-10 | 70.1000 | 70.1000 | 68.0600 | 68.0600 | -6.562% | 3 | 953 | -90.964% |
| 2026-07-09 | 72.8400 | 72.8400 | 72.8400 | 72.8400 | -12.557% | 2 | 953 | -91.557% |
| 2026-07-08 | 81.2000 | 83.3000 | 81.2000 | 83.3000 | +6.386% | 8 | 955 | -92.617% |
| 2026-07-07 | 78.3000 | 78.3000 | 78.3000 | 78.3000 | +8.977% | 1 | 955 | -92.146% |
| 2026-07-06 | 74.3300 | 74.3300 | 71.8500 | 71.8500 | -10.378% | 3 | 957 | -91.441% |
| 2026-06-30 | 80.1000 | 80.1700 | 79.8000 | 80.1700 | -14.713% | 11 | 964 | -92.329% |
| 2026-06-29 | 94.0000 | 94.0000 | 94.0000 | 94.0000 | -10.757% | 1 | 963 | -93.457% |
| 2026-06-26 | 115.6400 | 115.6400 | 102.9600 | 105.3300 | -1.744% | 14 | 965 | -94.161% |
| 2026-06-25 | 105.8000 | 107.2000 | 105.8000 | 107.2000 | -2.395% | 3 | 964 | -94.263% |
| 2026-06-23 | 109.8300 | 109.8300 | 109.8300 | 109.8300 | +15.586% | 16 | 964 | -94.400% |
| 2026-06-22 | 94.3000 | 95.2700 | 94.3000 | 95.0200 | +0.657% | 16 | 964 | -93.528% |
| 2026-06-18 | 95.7400 | 95.7400 | 94.4000 | 94.4000 | +1.647% | 7 | 957 | -93.485% |
| 2026-06-17 | 93.1000 | 93.1000 | 90.8900 | 92.8700 | +0.346% | 5 | 961 | -93.378% |
| 2026-06-16 | 91.2000 | 92.5500 | 91.2000 | 92.5500 | +4.106% | 7 | 975 | -93.355% |
| 2026-06-15 | 89.7200 | 89.7400 | 88.9000 | 88.9000 | -18.178% | 25 | 972 | -93.082% |
| 2026-06-12 | 122.5300 | 122.5300 | 108.6500 | 108.6500 | -7.097% | 33 | 973 | -94.340% |
| 2026-06-11 | 128.2300 | 128.2300 | 116.9500 | 116.9500 | -19.428% | 9 | 973 | -94.741% |
| 2026-06-10 | 143.4300 | 145.1500 | 138.1200 | 145.1500 | +16.474% | 6 | 973 | -95.763% |
| 2026-06-09 | 108.2200 | 138.8000 | 105.4400 | 124.6200 | +5.200% | 29 | 975 | -95.065% |
| 2026-06-08 | 113.7100 | 118.4600 | 109.1600 | 118.4600 | -11.372% | 10 | 976 | -94.808% |
| 2026-06-05 | 104.5800 | 133.6600 | 104.5800 | 133.6600 | +31.206% | 19 | 976 | -95.399% |
| 2026-06-03 | 103.4000 | 103.4000 | 101.8700 | 101.8700 | +4.418% | 4 | 975 | -93.963% |
| 2026-06-01 | 97.5500 | 97.5600 | 97.5500 | 97.5600 | +2.998% | 8 | 975 | -93.696% |
| 2026-05-29 | 94.7200 | 94.7200 | 94.7200 | 94.7200 | -5.109% | 2 | 977 | -93.507% |
| 2026-05-28 | 106.7300 | 106.7300 | 99.8200 | 99.8200 | -7.032% | 33 | 993 | -93.839% |
| 2026-05-27 | 107.5500 | 110.6800 | 107.3700 | 107.3700 | -1.784% | 11 | 994 | -94.272% |
| 2026-05-26 | 109.4700 | 111.0500 | 107.4300 | 109.3200 | -6.300% | 84 | 996 | -94.374% |
| 2026-05-22 | 116.1700 | 118.3500 | 112.9700 | 116.6700 | -2.491% | 78 | 1,000 | -94.729% |
| 2026-05-21 | 132.5600 | 132.7100 | 119.2400 | 119.6500 | -6.757% | 91 | 1,001 | -94.860% |
| 2026-05-20 | 136.7400 | 138.0000 | 127.7700 | 128.3200 | -8.199% | 112 | 1,068 | -95.207% |
| 2026-05-19 | 137.9600 | 141.7800 | 134.3900 | 139.7800 | +5.574% | 49 | 1,056 | -95.600% |
| 2026-05-18 | 134.1500 | 140.9500 | 130.4900 | 132.4000 | -5.334% | 65 | 1,057 | -95.355% |
| 2026-05-15 | 140.1300 | 142.0800 | 132.2500 | 139.8600 | +11.531% | 180 | 1,053 | -95.603% |
| 2026-05-14 | 133.2900 | 133.5500 | 124.7200 | 125.4000 | -7.180% | 196 | 1,111 | -95.096% |
| 2026-05-13 | 141.6000 | 142.8100 | 133.2500 | 135.1000 | -2.560% | 179 | 1,126 | -95.448% |
| 2026-05-12 | 144.2300 | 151.0800 | 138.6500 | 138.6500 | -1.848% | 218 | 1,084 | -95.564% |
| 2026-05-11 | 138.8700 | 141.5000 | 135.9800 | 141.2600 | +1.941% | 90 | 1,075 | -95.646% |
| 2026-05-08 | 142.9900 | 143.1000 | 138.5700 | 138.5700 | -5.471% | 130 | 1,078 | -95.562% |
| 2026-05-07 | 144.5800 | 151.6300 | 142.4700 | 146.5900 | +1.041% | 113 | 1,054 | -95.805% |
| 2026-05-06 | 151.9700 | 153.9200 | 144.9400 | 145.0800 | -11.337% | 207 | 1,077 | -95.761% |
| 2026-05-05 | 161.0400 | 163.6300 | 159.6200 | 163.6300 | -4.332% | 122 | 1,022 | -96.242% |
| 2026-05-04 | 166.3600 | 179.4700 | 160.0900 | 171.0400 | +2.702% | 65 | 1,025 | -96.404% |
| 2026-05-01 | 158.1000 | 166.5400 | 154.4500 | 166.5400 | +0.756% | 147 | 966 | -96.307% |
| 2026-04-30 | 183.0500 | 183.4200 | 165.2900 | 165.2900 | -12.716% | 50 | 966 | -96.279% |
| 2026-04-29 | 185.8700 | 190.1800 | 181.5000 | 189.3700 | +2.042% | 132 | 966 | -96.752% |
| 2026-04-28 | 191.9800 | 191.9800 | 185.5800 | 185.5800 | +2.570% | 10 | 865 | -96.686% |
| 2026-04-27 | 185.4000 | 185.7500 | 180.8800 | 180.9300 | -2.637% | 143 | 860 | -96.601% |
| 2026-04-24 | 194.1600 | 194.1600 | 184.5700 | 185.8300 | -4.048% | 164 | 779 | -96.691% |
| 2026-04-23 | 192.7700 | 201.0800 | 192.7700 | 193.6700 | +0.576% | 14 | 679 | -96.824% |
| 2026-04-22 | 190.0000 | 192.5600 | 190.0000 | 192.5600 | +2.633% | 210 | 681 | -96.806% |
| 2026-04-17 | 188.3900 | 188.3900 | 184.5000 | 187.6200 | -12.122% | 18 | 632 | -96.722% |
| 2026-04-16 | 213.2000 | 213.5000 | 213.0000 | 213.5000 | +2.423% | 12 | 632 | -97.119% |
| 2026-04-15 | 208.4500 | 208.4500 | 208.4500 | 208.4500 | -4.433% | 10 | 643 | -97.050% |
| 2026-04-14 | 218.1200 | 218.1200 | 218.1200 | 218.1200 | -16.656% | 75 | 643 | -97.180% |
| 2026-04-09 | 283.7400 | 283.7400 | 261.7100 | 261.7100 | -4.545% | 42 | 643 | -97.650% |
| 2026-04-08 | 273.5700 | 274.1700 | 273.5700 | 274.1700 | -27.314% | 4 | 643 | -97.757% |
| 2026-04-07 | 379.4000 | 379.4000 | 377.2000 | 377.2000 | +6.810% | 2 | 645 | -98.370% |
| 2026-04-06 | 353.1500 | 353.1500 | 353.1500 | 353.1500 | -25.654% | 1 | 645 | -98.259% |
| 2026-03-30 | 470.8100 | 475.4300 | 467.0100 | 475.0100 | +27.691% | 180 | 644 | -98.705% |
| 2026-03-25 | 376.3000 | 376.3000 | 372.0000 | 372.0000 | -0.193% | 6 | 644 | -98.347% |
| 2026-03-23 | 372.7200 | 372.7200 | 372.7200 | 372.7200 | -5.064% | 2 | 644 | -98.350% |
| 2026-03-20 | 396.7000 | 396.7000 | 392.4000 | 392.6000 | +2.266% | 4 | 644 | -98.434% |
| 2026-03-19 | 388.9400 | 389.8000 | 382.6800 | 383.9000 | +12.680% | 72 | 643 | -98.398% |
| 2026-03-18 | 338.4000 | 340.7000 | 338.4000 | 340.7000 | +6.529% | 8 | 642 | -98.195% |
| 2026-03-17 | 319.6400 | 319.8200 | 319.4500 | 319.8200 | -5.129% | 8 | 646 | -98.077% |
| 2026-03-16 | 338.0300 | 338.0300 | 336.9200 | 337.1100 | -2.400% | 208 | 642 | -98.176% |
| 2026-03-12 | 354.5000 | 354.5000 | 345.4000 | 345.4000 | +31.092% | 2 | 526 | -98.219% |
| 2026-02-26 | 259.9600 | 263.5100 | 259.9600 | 263.4800 | +3.545% | 20 | 524 | -97.666% |
| 2026-02-25 | 257.9300 | 257.9300 | 254.4600 | 254.4600 | -11.634% | 10 | 520 | -97.583% |
| 2026-02-12 | 254.2100 | 288.0600 | 254.2100 | 287.9600 | +14.543% | 202 | 520 | -97.864% |
| 2026-02-10 | 251.4400 | 251.4400 | 250.9000 | 251.4000 | -0.428% | 40 | 521 | -97.554% |
| 2026-02-09 | 251.5900 | 253.3200 | 249.3600 | 252.4800 | -3.327% | 180 | 499 | -97.564% |
| 2026-02-03 | 261.1700 | 261.1700 | 261.1700 | 261.1700 | -1.184% | 2 | 380 | -97.645% |
| 2026-01-30 | 259.5000 | 264.3000 | 259.5000 | 264.3000 | -4.729% | 2 | 380 | -97.673% |
| 2026-01-29 | 277.2700 | 277.4200 | 277.2700 | 277.4200 | +11.409% | 4 | 379 | -97.783% |
| 2026-01-27 | 247.1000 | 249.0100 | 247.0000 | 249.0100 | -15.490% | 8 | 379 | -97.530% |
| 2026-01-21 | 284.3900 | 295.1900 | 284.3000 | 294.6500 | -3.979% | 273 | 375 | -97.913% |
| 2026-01-20 | 284.1800 | 306.8600 | 284.1800 | 306.8600 | +19.489% | 8 | 239 | -97.996% |
| 2026-01-09 | 256.9500 | 256.9500 | 256.8100 | 256.8100 | -4.136% | 6 | 245 | -97.605% |
| 2025-12-23 | 267.9200 | 267.9200 | 267.8900 | 267.8900 | -7.423% | 4 | 248 | -97.704% |
| 2025-12-11 | 289.5600 | 289.5900 | 289.2900 | 289.3700 | -1.407% | 8 | 246 | -97.875% |
| 2025-12-10 | 293.3800 | 293.7100 | 293.1200 | 293.5000 | -5.093% | 12 | 242 | -97.905% |
| 2025-12-09 | 309.2500 | 309.2500 | 309.2500 | 309.2500 | +2.174% | 4 | 236 | -98.011% |
| 2025-12-05 | 302.9200 | 303.1300 | 302.5000 | 302.6700 | -2.418% | 150 | 232 | -97.968% |
| 2025-12-04 | 309.7900 | 310.1700 | 309.7900 | 310.1700 | -2.062% | 2 | 157 | -98.017% |
| 2025-12-03 | 316.7000 | 316.7000 | 316.7000 | 316.7000 | -0.073% | 1 | 157 | -98.058% |
| 2025-12-02 | 313.0500 | 317.0300 | 312.8700 | 316.9300 | +1.278% | 10 | 156 | -98.060% |
| 2025-12-01 | 312.1400 | 312.9300 | 312.1400 | 312.9300 | -1.181% | 8 | 151 | -98.035% |
| 2025-11-28 | 316.3400 | 316.6700 | 316.3400 | 316.6700 | -8.880% | 4 | 150 | -98.058% |
| 2025-11-25 | 347.7600 | 347.7600 | 346.9800 | 347.5300 | -4.603% | 30 | 150 | -98.230% |
| 2025-11-24 | 364.9800 | 365.0700 | 364.3000 | 364.3000 | -16.674% | 156 | 144 | -98.312% |
| 2025-11-21 | 437.4000 | 437.4000 | 437.2000 | 437.2000 | +4.023% | 12 | 141 | -98.593% |
| 2025-11-20 | 425.7400 | 432.1300 | 420.2900 | 420.2900 | +4.758% | 9 | 130 | -98.537% |
| 2025-11-18 | 399.8900 | 401.2000 | 399.8900 | 401.2000 | +23.204% | 2 | 133 | -98.467% |
| 2025-11-12 | 325.7900 | 325.8500 | 325.5800 | 325.6400 | -1.021% | 32 | 132 | -98.111% |
| 2025-11-10 | 332.3000 | 332.6100 | 328.1800 | 329.0000 | -7.454% | 60 | 116 | -98.131% |
| 2025-11-06 | 360.9600 | 364.3000 | 355.5000 | 355.5000 | +6.024% | 13 | 86 | -98.270% |
| 2025-10-31 | 334.9300 | 335.3000 | 334.9300 | 335.3000 | +4.043% | 40 | 81 | -98.166% |
| 2025-10-30 | 322.1900 | 322.2700 | 322.1900 | 322.2700 | +4.674% | 2 | 61 | -98.092% |
| 2025-10-28 | 307.8400 | 307.8800 | 307.8400 | 307.8800 | -13.249% | 6 | 62 | -98.002% |
| 2025-10-23 | 354.7000 | 354.9000 | 354.7000 | 354.9000 | -10.892% | 3 | 58 | -98.267% |
| 2025-10-17 | 403.3100 | 404.5700 | 396.5100 | 398.2800 | 0.000% | 115 | 57 | -98.456% |