SPX261120P06675000
SPX Nov 20 2026 6675.00 Put
optionOPRA
EODOct 28, 2026
6.30USD-12.378%(-0.89)15Vol2,877OI
SPX261120P06675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.0700 | 7.0700 | 6.2800 | 6.3000 | -12.378% | 15 | 2,883 | 0.000% |
| 2026-10-27 | 7.7100 | 7.7100 | 7.1900 | 7.1900 | -25.104% | 2 | 2,883 | -12.378% |
| 2026-10-26 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -32.394% | 1 | 2,883 | -34.375% |
| 2026-10-23 | 15.1000 | 15.1000 | 12.8000 | 14.2000 | +1.429% | 11 | 2,882 | -55.634% |
| 2026-10-22 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +77.215% | 18 | 2,882 | -55.000% |
| 2026-10-21 | 8.5000 | 8.8000 | 7.9000 | 7.9000 | -24.762% | 51 | 2,845 | -20.253% |
| 2026-10-20 | 12.8000 | 12.8000 | 10.5000 | 10.5000 | -16.667% | 10 | 2,849 | -40.000% |
| 2026-10-19 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -34.031% | 3 | 2,642 | -50.000% |
| 2026-10-16 | 14.1000 | 21.4000 | 14.1000 | 19.1000 | +52.800% | 37 | 2,643 | -67.016% |
| 2026-10-14 | 12.6000 | 12.7100 | 12.3000 | 12.5000 | +42.045% | 32 | 2,668 | -49.600% |
| 2026-10-13 | 9.0200 | 9.0700 | 8.8000 | 8.8000 | -3.930% | 72 | 2,701 | -28.409% |
| 2026-10-09 | 9.4500 | 9.4500 | 9.1600 | 9.1600 | -21.034% | 29 | 2,694 | -31.223% |
| 2026-10-08 | 11.5000 | 11.6000 | 11.4000 | 11.6000 | +17.172% | 28 | 2,694 | -45.690% |
| 2026-10-07 | 10.4600 | 10.4600 | 9.8000 | 9.9000 | -2.941% | 63 | 2,693 | -36.364% |
| 2026-10-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -29.167% | 4 | 2,693 | -38.235% |
| 2026-10-02 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -29.825% | 2 | 2,691 | -56.250% |
| 2026-10-01 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | +12.871% | 620 | 2,069 | -69.298% |
| 2026-09-30 | 15.0000 | 18.2500 | 15.0000 | 18.1800 | -0.656% | 136 | 1,937 | -65.347% |
| 2026-09-29 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +11.585% | 1 | 1,936 | -65.574% |
| 2026-09-25 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -24.771% | 41 | 1,931 | -61.585% |
| 2026-09-24 | 20.3500 | 21.8000 | 20.0500 | 21.8000 | +15.344% | 3 | 1,930 | -71.101% |
| 2026-09-23 | 18.1000 | 18.9000 | 18.1000 | 18.9000 | +18.125% | 3 | 1,931 | -66.667% |
| 2026-09-22 | 16.9000 | 16.9000 | 16.0000 | 16.0000 | -12.088% | 81 | 1,853 | -60.625% |
| 2026-09-21 | 19.1000 | 19.1200 | 18.2000 | 18.2000 | -29.865% | 3 | 1,853 | -65.385% |
| 2026-09-18 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | +2.976% | 1 | 1,853 | -75.723% |
| 2026-09-17 | 25.3700 | 25.4000 | 25.2000 | 25.2000 | -32.943% | 15 | 1,841 | -75.000% |
| 2026-09-16 | 31.5000 | 37.5800 | 31.5000 | 37.5800 | +22.810% | 17 | 1,829 | -83.236% |
| 2026-09-09 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +4.795% | 1 | 1,840 | -79.412% |
| 2026-09-08 | 27.6600 | 29.2000 | 27.6600 | 29.2000 | +4.472% | 9 | 1,832 | -78.425% |
| 2026-09-03 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | -14.604% | 3 | 1,832 | -77.460% |
| 2026-08-31 | 32.8300 | 32.8300 | 32.7300 | 32.7300 | -1.207% | 14 | 1,841 | -80.752% |
| 2026-08-28 | 33.1300 | 33.1300 | 33.1300 | 33.1300 | -7.972% | 1 | 1,842 | -80.984% |
| 2026-08-26 | 37.0000 | 37.0000 | 36.0000 | 36.0000 | -5.188% | 8 | 1,842 | -82.500% |
| 2026-08-25 | 38.1000 | 38.1000 | 37.9700 | 37.9700 | -6.247% | 40 | 1,828 | -83.408% |
| 2026-08-21 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -10.989% | 1 | 1,829 | -84.444% |
| 2026-08-20 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +1.111% | 7 | 1,836 | -86.154% |
| 2026-08-18 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +10.837% | 1 | 1,837 | -86.000% |
| 2026-08-13 | 40.0300 | 40.6000 | 40.0300 | 40.6000 | -4.245% | 3 | 1,839 | -84.483% |
| 2026-08-12 | 42.2000 | 42.4000 | 42.2000 | 42.4000 | -5.757% | 2 | 1,840 | -85.142% |
| 2026-08-10 | 44.9900 | 44.9900 | 44.9900 | 44.9900 | -2.619% | 8 | 1,840 | -85.997% |
| 2026-08-07 | 46.6300 | 46.6300 | 46.2000 | 46.2000 | -5.714% | 4 | 1,842 | -86.364% |
| 2026-08-06 | 49.0000 | 49.7000 | 48.4000 | 49.0000 | -0.810% | 36 | 1,818 | -87.143% |
| 2026-08-05 | 49.8000 | 49.8000 | 48.2000 | 49.4000 | -0.644% | 28 | 1,797 | -87.247% |
| 2026-08-04 | 49.7200 | 49.7200 | 49.7200 | 49.7200 | -19.806% | 2 | 1,797 | -87.329% |
| 2026-08-03 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -8.756% | 5 | 1,797 | -89.839% |
| 2026-07-31 | 77.0200 | 77.0200 | 67.9500 | 67.9500 | -29.695% | 54 | 1,770 | -90.728% |
| 2026-07-29 | 95.3500 | 96.6500 | 95.3500 | 96.6500 | +17.508% | 4 | 1,770 | -93.482% |
| 2026-07-28 | 81.8500 | 82.2500 | 81.8500 | 82.2500 | -11.844% | 2 | 1,770 | -92.340% |
| 2026-07-24 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | +15.214% | 2 | 1,768 | -93.248% |
| 2026-07-22 | 80.9800 | 80.9800 | 80.9800 | 80.9800 | -1.304% | 1 | 1,768 | -92.220% |
| 2026-07-21 | 82.0500 | 82.0500 | 82.0500 | 82.0500 | -10.328% | 40 | 1,768 | -92.322% |
| 2026-07-17 | 97.9000 | 97.9000 | 91.5000 | 91.5000 | +21.000% | 8 | 1,250 | -93.115% |
| 2026-07-15 | 75.6200 | 75.6200 | 75.6200 | 75.6200 | -4.036% | 1 | 1,249 | -91.669% |
| 2026-07-14 | 78.8000 | 78.8000 | 78.8000 | 78.8000 | +3.344% | 12 | 1,237 | -92.005% |
| 2026-07-10 | 76.2500 | 76.2500 | 76.2500 | 76.2500 | -4.925% | 2 | 1,239 | -91.738% |
| 2026-07-09 | 80.2000 | 80.2000 | 80.2000 | 80.2000 | -10.720% | 2 | 1,237 | -92.145% |
| 2026-07-08 | 99.0800 | 99.0800 | 89.8300 | 89.8300 | +8.386% | 3 | 1,262 | -92.987% |
| 2026-07-07 | 82.8800 | 82.8800 | 82.8800 | 82.8800 | +3.174% | 4 | 1,258 | -92.399% |
| 2026-07-06 | 83.7100 | 83.7100 | 80.3000 | 80.3300 | -11.404% | 31 | 1,256 | -92.157% |
| 2026-07-02 | 86.4200 | 98.2800 | 84.6700 | 90.6700 | +0.011% | 32 | 1,257 | -93.052% |
| 2026-07-01 | 96.3100 | 96.3100 | 86.7700 | 90.6600 | +1.500% | 24 | 1,251 | -93.051% |
| 2026-06-30 | 98.7900 | 98.7900 | 89.3200 | 89.3200 | -11.861% | 35 | 1,252 | -92.947% |
| 2026-06-29 | 104.6700 | 117.2800 | 101.0700 | 101.3400 | -11.486% | 18 | 1,250 | -93.783% |
| 2026-06-26 | 132.0300 | 132.0300 | 114.1400 | 114.4900 | -0.096% | 18 | 1,254 | -94.497% |
| 2026-06-25 | 110.3500 | 127.0500 | 110.3500 | 114.6000 | -10.068% | 8 | 1,254 | -94.503% |
| 2026-06-24 | 117.6900 | 127.4300 | 117.6900 | 127.4300 | +4.195% | 3 | 1,255 | -95.056% |
| 2026-06-23 | 127.3500 | 127.3500 | 116.5700 | 122.3000 | +16.155% | 33 | 1,250 | -94.849% |
| 2026-06-22 | 98.1500 | 105.2900 | 97.9700 | 105.2900 | -0.152% | 11 | 1,250 | -94.017% |
| 2026-06-18 | 105.4700 | 105.4700 | 105.4500 | 105.4500 | -4.768% | 36 | 1,250 | -94.026% |
| 2026-06-17 | 104.5100 | 110.7300 | 104.5100 | 110.7300 | +8.156% | 4 | 1,247 | -94.310% |
| 2026-06-16 | 96.3200 | 102.3800 | 96.3200 | 102.3800 | +3.781% | 12 | 1,240 | -93.846% |
| 2026-06-15 | 101.1700 | 101.1700 | 97.9000 | 98.6500 | -25.078% | 30 | 1,242 | -93.614% |
| 2026-06-12 | 134.9300 | 134.9300 | 122.4700 | 131.6700 | -0.197% | 15 | 1,242 | -95.215% |
| 2026-06-11 | 149.9700 | 167.5500 | 129.6000 | 131.9300 | -15.845% | 84 | 1,264 | -95.225% |
| 2026-06-10 | 140.4300 | 158.5500 | 137.8500 | 156.7700 | +15.868% | 28 | 1,259 | -95.981% |
| 2026-06-09 | 120.7200 | 168.3500 | 117.0400 | 135.3000 | +4.479% | 44 | 1,253 | -95.344% |
| 2026-06-08 | 123.4000 | 132.2000 | 120.6500 | 129.5000 | -6.227% | 37 | 1,247 | -95.135% |
| 2026-06-05 | 113.8000 | 139.2800 | 113.8000 | 138.1000 | +30.690% | 58 | 1,248 | -95.438% |
| 2026-06-04 | 116.2000 | 116.2000 | 105.4200 | 105.6700 | -5.627% | 29 | 1,249 | -94.038% |
| 2026-06-03 | 110.8800 | 114.4300 | 110.8800 | 111.9700 | +4.772% | 33 | 1,245 | -94.373% |
| 2026-06-02 | 108.6000 | 108.6000 | 106.8700 | 106.8700 | -1.110% | 4 | 1,245 | -94.105% |
| 2026-06-01 | 107.8300 | 108.2000 | 105.3500 | 108.0700 | +1.953% | 27 | 1,244 | -94.170% |
| 2026-05-29 | 107.3500 | 110.4100 | 105.0700 | 106.0000 | -3.680% | 169 | 1,112 | -94.057% |
| 2026-05-28 | 113.6500 | 113.8500 | 110.0500 | 110.0500 | -7.498% | 33 | 1,113 | -94.275% |
| 2026-05-27 | 119.2500 | 122.7000 | 118.8400 | 118.9700 | -0.800% | 29 | 1,103 | -94.705% |
| 2026-05-26 | 121.1200 | 123.6300 | 118.8000 | 119.9300 | -6.973% | 36 | 1,116 | -94.747% |
| 2026-05-22 | 128.0000 | 130.5500 | 125.8400 | 128.9200 | -2.518% | 95 | 1,136 | -95.113% |
| 2026-05-21 | 145.9100 | 145.9100 | 132.2500 | 132.2500 | -6.219% | 48 | 1,145 | -95.236% |
| 2026-05-20 | 149.6700 | 149.6700 | 140.1200 | 141.0200 | -8.506% | 22 | 1,162 | -95.533% |
| 2026-05-19 | 153.8000 | 156.4500 | 148.0200 | 154.1300 | +5.786% | 338 | 1,130 | -95.913% |
| 2026-05-18 | 149.0800 | 156.0300 | 144.3500 | 145.7000 | -5.830% | 87 | 1,112 | -95.676% |
| 2026-05-15 | 154.0800 | 155.2400 | 145.6900 | 154.7200 | +12.279% | 180 | 1,038 | -95.928% |
| 2026-05-14 | 146.7000 | 146.7000 | 137.8000 | 137.8000 | -7.112% | 259 | 1,237 | -95.428% |
| 2026-05-13 | 156.1600 | 158.3800 | 148.1200 | 148.3500 | -3.033% | 96 | 1,227 | -95.753% |
| 2026-05-12 | 159.0300 | 165.2200 | 152.9900 | 152.9900 | -1.201% | 151 | 1,170 | -95.882% |
| 2026-05-11 | 152.9900 | 154.8500 | 149.7600 | 154.8500 | +0.978% | 49 | 1,150 | -95.932% |
| 2026-05-08 | 157.3700 | 157.5800 | 153.3500 | 153.3500 | -4.704% | 23 | 1,155 | -95.892% |
| 2026-05-07 | 159.0600 | 165.7200 | 156.8700 | 160.9200 | -0.310% | 23 | 1,149 | -96.085% |
| 2026-05-06 | 165.4200 | 165.4700 | 160.7700 | 161.4200 | -8.622% | 123 | 1,102 | -96.097% |
| 2026-05-05 | 177.9900 | 178.2200 | 175.5900 | 176.6500 | -2.024% | 36 | 1,104 | -96.434% |
| 2026-05-04 | 181.3400 | 181.3400 | 180.1000 | 180.3000 | +1.383% | 82 | 1,024 | -96.506% |
| 2026-05-01 | 175.9900 | 177.8400 | 175.9900 | 177.8400 | -13.477% | 9 | 1,024 | -96.457% |
| 2026-04-24 | 203.8300 | 205.5600 | 203.8300 | 205.5400 | -6.827% | 5 | 1,024 | -96.935% |
| 2026-04-23 | 220.6000 | 220.6000 | 220.6000 | 220.6000 | +1.003% | 1 | 1,023 | -97.144% |
| 2026-04-21 | 221.9900 | 221.9900 | 218.4100 | 218.4100 | +0.580% | 12 | 1,011 | -97.116% |
| 2026-04-20 | 217.1500 | 217.1500 | 217.1500 | 217.1500 | +3.637% | 200 | 1,011 | -97.099% |
| 2026-04-17 | 202.3700 | 209.5600 | 202.3700 | 209.5300 | -9.790% | 8 | 945 | -96.993% |
| 2026-04-16 | 231.3700 | 232.2700 | 231.2100 | 232.2700 | +1.233% | 4 | 943 | -97.288% |
| 2026-04-15 | 229.4400 | 229.4400 | 229.4400 | 229.4400 | -5.253% | 2 | 942 | -97.254% |
| 2026-04-14 | 243.6900 | 243.6900 | 242.1600 | 242.1600 | -7.463% | 26 | 940 | -97.398% |
| 2026-04-13 | 261.6900 | 261.6900 | 261.6900 | 261.6900 | -10.777% | 1 | 963 | -97.593% |
| 2026-04-10 | 292.2000 | 293.3000 | 292.2000 | 293.3000 | +2.552% | 3 | 962 | -97.852% |
| 2026-04-09 | 286.0000 | 286.0000 | 286.0000 | 286.0000 | -7.801% | 1 | 961 | -97.797% |
| 2026-04-08 | 307.1000 | 313.1000 | 307.1000 | 310.2000 | -29.194% | 5 | 960 | -97.969% |
| 2026-04-02 | 442.7700 | 442.7700 | 437.6400 | 438.1000 | -9.446% | 5 | 955 | -98.562% |
| 2026-03-31 | 483.8000 | 483.8000 | 483.8000 | 483.8000 | -7.051% | 20 | 955 | -98.698% |
| 2026-03-30 | 520.5000 | 520.5000 | 520.5000 | 520.5000 | +4.929% | 1 | 975 | -98.790% |
| 2026-03-27 | 496.5400 | 496.5400 | 496.0500 | 496.0500 | +13.998% | 4 | 975 | -98.730% |
| 2026-03-26 | 435.0600 | 435.1400 | 435.0600 | 435.1400 | +6.365% | 4 | 977 | -98.552% |
| 2026-03-25 | 409.1000 | 409.1000 | 409.1000 | 409.1000 | -7.221% | 1 | 975 | -98.460% |
| 2026-03-24 | 440.9400 | 440.9400 | 440.9400 | 440.9400 | +1.073% | 401 | 974 | -98.571% |
| 2026-03-20 | 432.1000 | 436.2600 | 432.1000 | 436.2600 | +6.172% | 8 | 605 | -98.556% |
| 2026-03-19 | 417.0000 | 420.6000 | 410.9000 | 410.9000 | +8.217% | 8 | 605 | -98.467% |
| 2026-03-18 | 379.9000 | 379.9000 | 374.1000 | 379.7000 | +7.503% | 7 | 601 | -98.341% |
| 2026-03-17 | 351.8000 | 353.2000 | 351.8000 | 353.2000 | -3.204% | 8 | 596 | -98.216% |
| 2026-03-16 | 364.8900 | 364.8900 | 364.8900 | 364.8900 | -2.955% | 1 | 589 | -98.273% |
| 2026-03-12 | 382.8000 | 382.8000 | 376.0000 | 376.0000 | +8.482% | 4 | 587 | -98.324% |
| 2026-03-10 | 346.6000 | 346.6000 | 346.6000 | 346.6000 | -5.350% | 1 | 586 | -98.182% |
| 2026-03-09 | 410.6300 | 410.6300 | 366.1900 | 366.1900 | +17.655% | 11 | 585 | -98.280% |
| 2026-03-05 | 305.5300 | 311.2400 | 305.5300 | 311.2400 | +2.291% | 2 | 575 | -97.976% |
| 2026-02-26 | 285.1400 | 304.2700 | 285.1400 | 304.2700 | +6.195% | 12 | 574 | -97.929% |
| 2026-02-25 | 287.4600 | 287.4600 | 286.5200 | 286.5200 | -5.504% | 4 | 571 | -97.801% |
| 2026-02-24 | 318.9200 | 318.9200 | 303.2100 | 303.2100 | -5.660% | 40 | 571 | -97.922% |
| 2026-02-23 | 322.2300 | 322.3700 | 319.7000 | 321.4000 | +4.317% | 6 | 571 | -98.040% |
| 2026-02-17 | 316.0000 | 319.5000 | 308.1000 | 308.1000 | -2.125% | 41 | 567 | -97.955% |
| 2026-02-12 | 314.7600 | 314.7900 | 314.7600 | 314.7900 | +14.929% | 20 | 555 | -97.999% |
| 2026-02-11 | 273.9000 | 273.9000 | 273.9000 | 273.9000 | -0.109% | 10 | 555 | -97.700% |
| 2026-02-10 | 275.5000 | 275.5000 | 272.7000 | 274.2000 | -6.173% | 13 | 555 | -97.702% |
| 2026-02-06 | 296.3200 | 296.3200 | 292.2400 | 292.2400 | -12.634% | 2 | 555 | -97.844% |
| 2026-02-05 | 334.5000 | 334.5000 | 334.5000 | 334.5000 | +10.218% | 5 | 556 | -98.117% |
| 2026-02-03 | 303.0600 | 303.4900 | 303.0600 | 303.4900 | +12.855% | 4 | 554 | -97.924% |
| 2026-02-02 | 274.5000 | 274.5000 | 268.7400 | 268.9200 | -0.709% | 4 | 552 | -97.657% |
| 2026-01-27 | 274.2100 | 274.2600 | 269.3000 | 270.8400 | -0.947% | 326 | 554 | -97.674% |
| 2026-01-26 | 273.2600 | 273.6200 | 273.1400 | 273.4300 | -3.905% | 212 | 392 | -97.696% |
| 2026-01-22 | 284.6300 | 284.6300 | 284.5400 | 284.5400 | -14.673% | 6 | 286 | -97.786% |
| 2026-01-20 | 333.8600 | 333.8600 | 333.4700 | 333.4700 | +13.673% | 2 | 283 | -98.111% |
| 2026-01-08 | 293.3300 | 293.3600 | 293.1500 | 293.3600 | -0.116% | 10 | 282 | -97.852% |
| 2026-01-07 | 293.7000 | 293.7000 | 293.7000 | 293.7000 | +0.486% | 1 | 277 | -97.855% |
| 2025-12-29 | 296.1000 | 296.1000 | 291.0000 | 292.2800 | +1.617% | 22 | 277 | -97.845% |
| 2025-12-26 | 287.9100 | 287.9100 | 286.5100 | 287.6300 | +0.489% | 88 | 265 | -97.810% |
| 2025-12-24 | 285.4800 | 286.2300 | 285.4800 | 286.2300 | -19.310% | 3 | 253 | -97.799% |
| 2025-12-17 | 354.7300 | 354.7300 | 354.7300 | 354.7300 | +7.893% | 1 | 253 | -98.224% |
| 2025-12-12 | 328.8600 | 328.8600 | 328.7800 | 328.7800 | +2.156% | 2 | 253 | -98.084% |
| 2025-12-10 | 337.7700 | 337.7700 | 321.8400 | 321.8400 | -5.115% | 154 | 252 | -98.043% |
| 2025-12-08 | 333.6700 | 339.1900 | 333.6700 | 339.1900 | +5.061% | 4 | 100 | -98.143% |
| 2025-12-05 | 326.2800 | 326.4900 | 321.9400 | 322.8500 | -6.132% | 124 | 99 | -98.049% |
| 2025-12-01 | 338.8000 | 345.1500 | 335.9200 | 343.9400 | -16.010% | 6 | 38 | -98.168% |
| 2025-11-24 | 409.7000 | 409.7000 | 409.5000 | 409.5000 | -5.884% | 11 | 38 | -98.462% |
| 2025-11-18 | 442.2800 | 443.9000 | 435.1000 | 435.1000 | +10.099% | 9 | 31 | -98.552% |
| 2025-11-17 | 398.6800 | 398.6800 | 394.7800 | 395.1900 | +2.978% | 4 | 31 | -98.406% |
| 2025-11-14 | 385.0000 | 385.0000 | 383.7600 | 383.7600 | +2.802% | 2 | 29 | -98.358% |
| 2025-11-13 | 373.4000 | 373.5000 | 373.3000 | 373.3000 | -9.166% | 20 | 30 | -98.312% |
| 2025-11-07 | 410.1000 | 410.9700 | 410.1000 | 410.9700 | +7.697% | 2 | 22 | -98.467% |
| 2025-11-06 | 394.7700 | 394.9800 | 379.7000 | 381.6000 | +14.323% | 18 | 21 | -98.349% |
| 2025-10-27 | 333.8700 | 333.8700 | 333.7900 | 333.7900 | -12.253% | 2 | 6 | -98.113% |
| 2025-10-23 | 376.3000 | 383.0000 | 376.3000 | 380.4000 | 0.000% | 6 | 6 | -98.344% |