SPX261120P06625000
SPX Nov 20 2026 6625.00 Put
optionOPRA
EODOct 28, 2026
5.98USD-11.012%(-0.74)18Vol3,804OI
SPX261120P06625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.6200 | 6.7700 | 5.7000 | 5.9800 | -11.012% | 18 | 3,808 | 0.000% |
| 2026-10-27 | 7.3700 | 7.4600 | 6.7200 | 6.7200 | -24.494% | 27 | 3,790 | -11.012% |
| 2026-10-26 | 9.7500 | 9.7500 | 8.9000 | 8.9000 | -34.607% | 25 | 3,753 | -32.809% |
| 2026-10-23 | 12.4300 | 13.6100 | 12.4300 | 13.6100 | +3.893% | 6 | 3,755 | -56.062% |
| 2026-10-22 | 12.9700 | 13.1000 | 12.9000 | 13.1000 | +73.052% | 16 | 3,748 | -54.351% |
| 2026-10-21 | 7.9000 | 7.9000 | 7.4500 | 7.5700 | -21.959% | 67 | 3,699 | -21.004% |
| 2026-10-20 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -19.167% | 3 | 3,699 | -38.351% |
| 2026-10-19 | 11.9000 | 12.1000 | 10.4000 | 12.0000 | -34.066% | 13 | 3,696 | -50.167% |
| 2026-10-16 | 15.6000 | 18.4800 | 15.6000 | 18.2000 | +76.699% | 3 | 3,697 | -67.143% |
| 2026-10-15 | 11.9100 | 11.9100 | 10.3000 | 10.3000 | +25.610% | 59 | 3,721 | -41.942% |
| 2026-10-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.924% | 2 | 3,730 | -27.073% |
| 2026-10-12 | 8.7500 | 8.8100 | 8.7300 | 8.8100 | +1.264% | 13 | 3,675 | -32.123% |
| 2026-10-09 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -20.183% | 7 | 3,671 | -31.264% |
| 2026-10-08 | 10.6000 | 10.9000 | 10.6000 | 10.9000 | +11.224% | 9 | 3,666 | -45.138% |
| 2026-10-07 | 9.7900 | 9.8200 | 9.7000 | 9.8000 | +8.168% | 79 | 3,697 | -38.980% |
| 2026-10-06 | 9.0400 | 9.2000 | 9.0000 | 9.0600 | -15.955% | 120 | 3,829 | -33.996% |
| 2026-10-05 | 11.1700 | 11.2000 | 10.7800 | 10.7800 | -20.148% | 60 | 3,856 | -44.527% |
| 2026-10-02 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -27.807% | 9 | 3,856 | -55.704% |
| 2026-10-01 | 17.1600 | 18.8900 | 16.9100 | 18.7000 | +14.724% | 45 | 3,882 | -68.021% |
| 2026-09-30 | 14.3000 | 16.5300 | 14.3000 | 16.3000 | +2.969% | 37 | 3,871 | -63.313% |
| 2026-09-29 | 16.9000 | 17.4100 | 15.8100 | 15.8300 | -1.677% | 370 | 3,604 | -62.224% |
| 2026-09-28 | 16.6000 | 16.6500 | 15.8000 | 16.1000 | +3.871% | 52 | 3,602 | -62.857% |
| 2026-09-25 | 16.1000 | 16.1000 | 15.5000 | 15.5000 | -23.645% | 32 | 3,652 | -61.419% |
| 2026-09-24 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +17.341% | 101 | 3,552 | -70.542% |
| 2026-09-23 | 16.6800 | 17.3200 | 16.5500 | 17.3000 | +17.687% | 42 | 3,514 | -65.434% |
| 2026-09-22 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -13.682% | 1 | 3,513 | -59.320% |
| 2026-09-21 | 18.0000 | 18.0000 | 16.9000 | 17.0300 | -29.336% | 553 | 3,136 | -64.885% |
| 2026-09-18 | 24.0000 | 24.1000 | 24.0000 | 24.1000 | +2.553% | 3 | 3,136 | -75.187% |
| 2026-09-17 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -20.204% | 2 | 3,134 | -74.553% |
| 2026-09-14 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | +5.935% | 1 | 3,134 | -79.694% |
| 2026-09-11 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +6.513% | 2 | 3,133 | -78.489% |
| 2026-09-03 | 27.5000 | 27.5000 | 26.1000 | 26.1000 | -13.000% | 29 | 3,133 | -77.088% |
| 2026-09-02 | 30.5000 | 30.5000 | 30.0000 | 30.0000 | -5.601% | 9 | 3,124 | -80.067% |
| 2026-08-31 | 31.7800 | 31.7800 | 31.7800 | 31.7800 | +6.288% | 1 | 3,123 | -81.183% |
| 2026-08-28 | 29.4000 | 30.5000 | 29.4000 | 29.9000 | -11.276% | 123 | 3,119 | -80.000% |
| 2026-08-26 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | -14.184% | 1 | 3,119 | -82.255% |
| 2026-08-24 | 39.2700 | 39.2700 | 39.2700 | 39.2700 | +2.801% | 1 | 3,119 | -84.772% |
| 2026-08-21 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | -0.469% | 1 | 3,119 | -84.346% |
| 2026-08-19 | 39.0000 | 39.0000 | 38.3800 | 38.3800 | -4.050% | 10 | 3,119 | -84.419% |
| 2026-08-17 | 37.3000 | 40.0000 | 37.3000 | 40.0000 | +6.383% | 80 | 3,104 | -85.050% |
| 2026-08-13 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -5.764% | 2 | 3,106 | -84.096% |
| 2026-08-12 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | -8.904% | 1 | 3,108 | -85.013% |
| 2026-08-11 | 42.8100 | 43.8000 | 42.8100 | 43.8000 | +5.542% | 7 | 3,111 | -86.347% |
| 2026-08-10 | 41.7000 | 41.7000 | 41.5000 | 41.5000 | -6.951% | 3 | 3,111 | -85.590% |
| 2026-08-07 | 43.9300 | 44.6000 | 43.9300 | 44.6000 | -4.292% | 11 | 3,111 | -86.592% |
| 2026-08-06 | 46.6000 | 46.6000 | 46.6000 | 46.6000 | +0.366% | 1 | 3,111 | -87.167% |
| 2026-08-05 | 46.4500 | 46.4500 | 46.4300 | 46.4300 | -0.833% | 2 | 3,111 | -87.120% |
| 2026-08-04 | 51.2300 | 51.5800 | 46.8200 | 46.8200 | -14.044% | 52 | 3,111 | -87.228% |
| 2026-08-03 | 55.1000 | 55.1200 | 54.4700 | 54.4700 | -15.023% | 4 | 3,112 | -89.021% |
| 2026-07-31 | 73.7300 | 73.7300 | 63.9000 | 64.1000 | -13.612% | 24 | 3,108 | -90.671% |
| 2026-07-30 | 74.8700 | 74.8700 | 74.2000 | 74.2000 | -17.811% | 59 | 3,089 | -91.941% |
| 2026-07-29 | 90.2800 | 90.2800 | 90.2800 | 90.2800 | +17.890% | 8 | 3,097 | -93.376% |
| 2026-07-28 | 76.5800 | 76.5800 | 76.5800 | 76.5800 | -14.996% | 1 | 3,098 | -92.191% |
| 2026-07-23 | 93.1000 | 93.1000 | 90.0900 | 90.0900 | +20.441% | 18 | 3,095 | -93.362% |
| 2026-07-21 | 74.6300 | 74.8000 | 74.6300 | 74.8000 | -13.426% | 2 | 3,095 | -92.005% |
| 2026-07-17 | 86.4000 | 86.4000 | 86.4000 | 86.4000 | +16.285% | 5 | 3,095 | -93.079% |
| 2026-07-10 | 74.3000 | 74.3000 | 74.3000 | 74.3000 | -7.896% | 1 | 3,095 | -91.952% |
| 2026-07-09 | 80.6700 | 80.6700 | 80.6700 | 80.6700 | -3.505% | 18 | 3,103 | -92.587% |
| 2026-07-08 | 82.9400 | 84.3000 | 82.9400 | 83.6000 | +8.248% | 17 | 3,107 | -92.847% |
| 2026-07-07 | 77.2300 | 77.2300 | 77.2300 | 77.2300 | +1.752% | 10 | 3,107 | -92.257% |
| 2026-07-06 | 75.9000 | 75.9000 | 75.9000 | 75.9000 | -11.538% | 9 | 3,104 | -92.121% |
| 2026-07-02 | 80.1400 | 90.6700 | 80.1400 | 85.8000 | -0.116% | 13 | 3,107 | -93.030% |
| 2026-07-01 | 85.9000 | 85.9000 | 85.9000 | 85.9000 | +1.333% | 3 | 3,107 | -93.038% |
| 2026-06-30 | 91.2800 | 91.2800 | 84.6600 | 84.7700 | -10.956% | 9 | 3,105 | -92.946% |
| 2026-06-29 | 95.5700 | 95.5700 | 95.2000 | 95.2000 | -16.131% | 12 | 3,117 | -93.718% |
| 2026-06-25 | 111.6000 | 113.5100 | 111.6000 | 113.5100 | -2.650% | 5 | 3,121 | -94.732% |
| 2026-06-23 | 112.1000 | 116.8100 | 112.1000 | 116.6000 | +20.579% | 32 | 3,101 | -94.871% |
| 2026-06-18 | 96.7000 | 96.7000 | 96.7000 | 96.7000 | -1.708% | 1 | 3,101 | -93.816% |
| 2026-06-17 | 97.9200 | 98.3800 | 97.7200 | 98.3800 | +0.799% | 65 | 3,157 | -93.922% |
| 2026-06-16 | 91.3200 | 97.6000 | 91.3200 | 97.6000 | +3.775% | 26 | 3,217 | -93.873% |
| 2026-06-15 | 95.6200 | 96.8700 | 92.5200 | 94.0500 | -17.882% | 58 | 3,187 | -93.642% |
| 2026-06-12 | 126.5300 | 126.5300 | 114.5300 | 114.5300 | -7.263% | 35 | 3,189 | -94.779% |
| 2026-06-11 | 152.3800 | 156.5200 | 123.5000 | 123.5000 | -18.825% | 42 | 3,178 | -95.158% |
| 2026-06-10 | 134.7000 | 152.1400 | 129.2300 | 152.1400 | +17.938% | 26 | 3,192 | -96.069% |
| 2026-06-09 | 114.0500 | 160.2300 | 110.4200 | 129.0000 | +4.564% | 241 | 3,061 | -95.364% |
| 2026-06-08 | 121.1300 | 124.6600 | 114.4200 | 123.3700 | -12.261% | 194 | 3,149 | -95.153% |
| 2026-06-05 | 109.7500 | 140.6100 | 109.7500 | 140.6100 | +39.053% | 195 | 3,078 | -95.747% |
| 2026-06-04 | 106.8600 | 106.8600 | 101.1200 | 101.1200 | -5.996% | 26 | 3,069 | -94.086% |
| 2026-06-03 | 109.3300 | 109.6300 | 105.5000 | 107.5700 | +5.152% | 42 | 3,076 | -94.441% |
| 2026-06-02 | 102.4500 | 102.4500 | 101.2500 | 102.3000 | -0.322% | 15 | 3,074 | -94.154% |
| 2026-06-01 | 103.8600 | 103.8600 | 99.6000 | 102.6300 | +1.715% | 46 | 3,065 | -94.173% |
| 2026-05-29 | 103.0700 | 103.0700 | 99.7200 | 100.9000 | -4.042% | 47 | 3,055 | -94.073% |
| 2026-05-28 | 107.8200 | 108.4100 | 105.1500 | 105.1500 | -6.963% | 44 | 3,027 | -94.313% |
| 2026-05-27 | 113.3500 | 113.3500 | 113.0200 | 113.0200 | -0.572% | 3 | 3,026 | -94.709% |
| 2026-05-26 | 114.3000 | 116.6000 | 113.1700 | 113.6700 | -7.337% | 67 | 3,006 | -94.739% |
| 2026-05-22 | 121.0200 | 124.0600 | 119.9700 | 122.6700 | -2.519% | 77 | 3,040 | -95.125% |
| 2026-05-21 | 128.2000 | 131.4800 | 125.8300 | 125.8400 | -6.557% | 227 | 3,033 | -95.248% |
| 2026-05-20 | 143.2100 | 144.8800 | 133.7000 | 134.6700 | -7.836% | 66 | 3,010 | -95.560% |
| 2026-05-19 | 145.9500 | 149.4100 | 141.0400 | 146.1200 | +5.107% | 230 | 2,984 | -95.907% |
| 2026-05-18 | 137.5200 | 148.4800 | 137.5200 | 139.0200 | -4.892% | 80 | 2,922 | -95.698% |
| 2026-05-15 | 149.7600 | 149.7600 | 138.7500 | 146.1700 | +11.240% | 208 | 2,924 | -95.909% |
| 2026-05-14 | 139.1500 | 139.7200 | 131.4000 | 131.4000 | -7.190% | 48 | 2,923 | -95.449% |
| 2026-05-13 | 144.7700 | 144.8500 | 139.9000 | 141.5800 | -2.994% | 17 | 2,914 | -95.776% |
| 2026-05-12 | 154.4600 | 157.0800 | 145.9500 | 145.9500 | -0.579% | 132 | 2,908 | -95.903% |
| 2026-05-11 | 146.1300 | 148.3300 | 142.7500 | 146.8000 | +0.493% | 112 | 2,906 | -95.926% |
| 2026-05-08 | 150.7800 | 150.7800 | 146.0800 | 146.0800 | -6.884% | 53 | 2,922 | -95.906% |
| 2026-05-07 | 151.3800 | 156.8800 | 151.0800 | 156.8800 | +2.462% | 23 | 2,926 | -96.188% |
| 2026-05-06 | 160.3500 | 160.3500 | 152.5000 | 153.1100 | -8.977% | 21 | 2,927 | -96.094% |
| 2026-05-05 | 169.1200 | 169.6400 | 167.5500 | 168.2100 | -6.586% | 26 | 2,927 | -96.445% |
| 2026-05-04 | 169.4700 | 184.4600 | 169.4700 | 180.0700 | +4.443% | 18 | 2,921 | -96.679% |
| 2026-05-01 | 162.8100 | 172.6100 | 162.8000 | 172.4100 | -3.108% | 87 | 2,966 | -96.532% |
| 2026-04-30 | 192.1500 | 192.1500 | 177.9400 | 177.9400 | -6.199% | 9 | 2,966 | -96.639% |
| 2026-04-27 | 195.4900 | 195.4900 | 189.7000 | 189.7000 | -2.603% | 66 | 2,967 | -96.848% |
| 2026-04-24 | 194.7600 | 194.7700 | 194.7600 | 194.7700 | -6.482% | 8 | 2,961 | -96.930% |
| 2026-04-23 | 208.0600 | 208.4700 | 208.0300 | 208.2700 | +2.178% | 32 | 2,965 | -97.129% |
| 2026-04-21 | 203.8300 | 203.8300 | 203.8300 | 203.8300 | -9.562% | 6 | 2,951 | -97.066% |
| 2026-04-15 | 225.4200 | 225.4600 | 225.3800 | 225.3800 | -3.478% | 18 | 2,951 | -97.347% |
| 2026-04-14 | 233.3300 | 233.5000 | 233.3300 | 233.5000 | -8.359% | 8 | 2,943 | -97.439% |
| 2026-04-13 | 271.3600 | 271.3600 | 254.8000 | 254.8000 | -8.302% | 60 | 2,941 | -97.653% |
| 2026-04-10 | 277.5000 | 277.8700 | 277.5000 | 277.8700 | +1.896% | 3 | 2,937 | -97.848% |
| 2026-04-09 | 272.7000 | 272.7000 | 272.7000 | 272.7000 | -31.275% | 301 | 2,934 | -97.807% |
| 2026-04-07 | 396.8000 | 396.8000 | 396.8000 | 396.8000 | -20.145% | 1 | 2,633 | -98.493% |
| 2026-03-30 | 496.9000 | 496.9000 | 496.9000 | 496.9000 | -1.777% | 1 | 2,633 | -98.797% |
| 2026-03-27 | 505.8900 | 505.8900 | 505.8900 | 505.8900 | +16.463% | 1 | 2,633 | -98.818% |
| 2026-03-26 | 439.3400 | 439.3400 | 434.3500 | 434.3800 | +10.981% | 6 | 2,632 | -98.623% |
| 2026-03-25 | 377.4400 | 392.8000 | 377.4400 | 391.4000 | -2.101% | 3 | 2,629 | -98.472% |
| 2026-03-24 | 404.2000 | 404.2000 | 399.8000 | 399.8000 | -2.440% | 2 | 2,629 | -98.504% |
| 2026-03-20 | 415.4000 | 416.8000 | 409.1000 | 409.8000 | +1.285% | 11 | 2,629 | -98.541% |
| 2026-03-19 | 407.0000 | 407.0000 | 398.9000 | 404.6000 | +5.999% | 7 | 2,628 | -98.522% |
| 2026-03-18 | 358.5000 | 381.7000 | 358.5000 | 381.7000 | +13.029% | 13 | 2,628 | -98.433% |
| 2026-03-17 | 339.7500 | 339.9900 | 336.0000 | 337.7000 | -8.990% | 10 | 2,627 | -98.229% |
| 2026-03-12 | 360.4000 | 371.0600 | 358.9000 | 371.0600 | +12.238% | 3 | 2,628 | -98.388% |
| 2026-03-10 | 331.4000 | 333.6000 | 303.6000 | 330.6000 | +1.880% | 26 | 2,627 | -98.191% |
| 2026-03-09 | 386.7900 | 394.2800 | 324.5000 | 324.5000 | +8.860% | 17 | 2,610 | -98.157% |
| 2026-03-05 | 292.5300 | 298.0900 | 292.5300 | 298.0900 | +9.255% | 2 | 2,604 | -97.994% |
| 2026-02-26 | 272.8400 | 272.8400 | 272.8400 | 272.8400 | -2.869% | 10 | 2,605 | -97.808% |
| 2026-02-20 | 280.8000 | 280.9000 | 280.8000 | 280.9000 | +3.348% | 23 | 2,603 | -97.871% |
| 2026-02-11 | 276.1000 | 276.1000 | 271.8000 | 271.8000 | +1.335% | 3 | 2,583 | -97.800% |
| 2026-02-10 | 268.2200 | 268.2200 | 268.2200 | 268.2200 | -7.485% | 2 | 2,583 | -97.770% |
| 2026-02-03 | 289.8800 | 289.9200 | 289.8800 | 289.9200 | +10.995% | 4 | 2,581 | -97.937% |
| 2026-02-02 | 257.7000 | 261.3000 | 257.4000 | 261.2000 | +1.437% | 24 | 2,583 | -97.711% |
| 2026-01-27 | 259.0400 | 259.0400 | 257.5000 | 257.5000 | -13.410% | 6 | 2,570 | -97.678% |
| 2026-01-21 | 297.5700 | 298.0500 | 297.3500 | 297.3800 | -6.514% | 24 | 2,566 | -97.989% |
| 2026-01-20 | 308.0700 | 319.0700 | 304.8700 | 318.1000 | +18.530% | 12 | 2,554 | -98.120% |
| 2026-01-09 | 268.4100 | 268.4100 | 268.3700 | 268.3700 | -5.223% | 6 | 2,560 | -97.772% |
| 2025-12-29 | 282.0000 | 283.1600 | 282.0000 | 283.1600 | +2.896% | 4 | 2,557 | -97.888% |
| 2025-12-26 | 272.7800 | 277.3900 | 272.3800 | 275.1900 | +0.215% | 1,844 | 2,555 | -97.827% |
| 2025-12-24 | 273.5300 | 274.6000 | 273.3100 | 274.6000 | -1.880% | 2,672 | 307 | -97.822% |
| 2025-12-23 | 278.2100 | 279.8600 | 277.9800 | 279.8600 | -2.222% | 380 | 307 | -97.863% |
| 2025-12-22 | 286.5300 | 286.5500 | 286.2200 | 286.2200 | -14.543% | 92 | 117 | -97.911% |
| 2025-12-17 | 334.9300 | 334.9300 | 334.9300 | 334.9300 | +6.520% | 1 | 71 | -98.215% |
| 2025-12-05 | 314.1400 | 315.4300 | 309.4600 | 314.4300 | -4.834% | 84 | 71 | -98.098% |
| 2025-12-03 | 330.4000 | 330.4000 | 330.4000 | 330.4000 | -0.359% | 1 | 53 | -98.190% |
| 2025-12-01 | 331.1800 | 331.5900 | 331.1800 | 331.5900 | +0.760% | 2 | 52 | -98.197% |
| 2025-11-28 | 329.2700 | 329.2800 | 329.0800 | 329.0900 | -14.076% | 4 | 51 | -98.183% |
| 2025-11-24 | 388.2000 | 388.2000 | 383.0000 | 383.0000 | -9.478% | 3 | 51 | -98.439% |
| 2025-11-21 | 416.1000 | 425.1000 | 415.7000 | 423.1000 | +7.632% | 12 | 49 | -98.587% |
| 2025-11-19 | 420.0000 | 420.0000 | 393.1000 | 393.1000 | +8.232% | 3 | 38 | -98.479% |
| 2025-11-13 | 363.1200 | 363.2000 | 363.1200 | 363.2000 | +7.577% | 4 | 37 | -98.354% |
| 2025-11-12 | 337.3000 | 337.6200 | 336.8200 | 337.6200 | -10.928% | 12 | 35 | -98.229% |
| 2025-11-07 | 379.0400 | 379.0400 | 379.0400 | 379.0400 | +17.982% | 1 | 29 | -98.422% |
| 2025-10-27 | 321.3600 | 321.3900 | 321.2700 | 321.2700 | -11.860% | 44 | 29 | -98.139% |
| 2025-10-23 | 362.2000 | 369.4000 | 362.2000 | 364.5000 | 0.000% | 7 | 7 | -98.359% |