SPX261120P06725000
SPX Nov 20 2026 6725.00 Put
optionOPRA
EODOct 28, 2026
6.50USD-13.333%(-1.00)3Vol2,062OI
SPX261120P06725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.0500 | 7.0500 | 6.5000 | 6.5000 | -13.333% | 3 | 2,065 | 0.000% |
| 2026-10-27 | 7.9500 | 8.2000 | 7.5000 | 7.5000 | -26.471% | 33 | 2,080 | -13.333% |
| 2026-10-26 | 10.5500 | 11.0200 | 9.7000 | 10.2000 | -41.040% | 13 | 2,082 | -36.275% |
| 2026-10-23 | 16.1800 | 17.3000 | 15.6000 | 17.3000 | +15.333% | 14 | 2,087 | -62.428% |
| 2026-10-22 | 13.1300 | 15.0000 | 13.1300 | 15.0000 | +74.419% | 4 | 2,087 | -56.667% |
| 2026-10-21 | 9.1000 | 9.1000 | 8.6000 | 8.6000 | -19.626% | 50 | 2,057 | -24.419% |
| 2026-10-20 | 13.8000 | 14.4000 | 10.7000 | 10.7000 | -22.464% | 36 | 2,050 | -39.252% |
| 2026-10-19 | 12.6000 | 14.0000 | 12.6000 | 13.8000 | -39.948% | 36 | 2,068 | -52.899% |
| 2026-10-16 | 17.6000 | 22.9800 | 17.6000 | 22.9800 | +64.143% | 182 | 1,890 | -71.715% |
| 2026-10-14 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +48.936% | 40 | 1,864 | -53.571% |
| 2026-10-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.364% | 5 | 1,863 | -30.851% |
| 2026-10-12 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -2.854% | 1 | 1,858 | -31.794% |
| 2026-10-09 | 9.9500 | 10.0000 | 9.8100 | 9.8100 | -15.431% | 19 | 1,856 | -33.741% |
| 2026-10-08 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +9.434% | 4 | 1,852 | -43.966% |
| 2026-10-07 | 12.0900 | 12.0900 | 10.5000 | 10.6000 | -15.538% | 80 | 1,913 | -38.679% |
| 2026-10-05 | 13.3000 | 13.3000 | 12.5500 | 12.5500 | -16.887% | 2 | 1,914 | -48.207% |
| 2026-10-02 | 16.3400 | 16.6000 | 15.1000 | 15.1000 | -20.106% | 44 | 1,886 | -56.954% |
| 2026-10-01 | 23.2500 | 23.2500 | 18.9000 | 18.9000 | -3.127% | 8 | 1,879 | -65.608% |
| 2026-09-30 | 19.5100 | 19.5100 | 19.5100 | 19.5100 | -4.829% | 1 | 1,880 | -66.684% |
| 2026-09-23 | 19.7700 | 20.5000 | 19.0200 | 20.5000 | +20.944% | 16 | 1,878 | -68.293% |
| 2026-09-22 | 18.1500 | 18.1500 | 16.9500 | 16.9500 | -16.871% | 3 | 1,877 | -61.652% |
| 2026-09-21 | 20.5700 | 20.5700 | 20.3900 | 20.3900 | -21.727% | 6 | 1,874 | -68.122% |
| 2026-09-18 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -30.496% | 1 | 1,874 | -75.048% |
| 2026-09-14 | 37.4800 | 37.4800 | 37.4800 | 37.4800 | +17.862% | 100 | 1,854 | -82.657% |
| 2026-09-11 | 32.9000 | 33.3000 | 31.3000 | 31.8000 | -19.269% | 261 | 1,955 | -79.560% |
| 2026-09-10 | 39.3900 | 39.3900 | 39.3900 | 39.3900 | +16.884% | 14 | 1,941 | -83.498% |
| 2026-09-09 | 32.8000 | 33.7000 | 32.8000 | 33.7000 | +7.668% | 19 | 1,959 | -80.712% |
| 2026-09-08 | 30.7400 | 31.3000 | 29.9800 | 31.3000 | +7.412% | 181 | 2,184 | -79.233% |
| 2026-09-04 | 27.8000 | 29.1400 | 27.6000 | 29.1400 | +4.820% | 462 | 2,195 | -77.694% |
| 2026-09-03 | 31.4500 | 32.0500 | 27.8000 | 27.8000 | -18.950% | 49 | 2,224 | -76.619% |
| 2026-09-02 | 37.9100 | 38.2000 | 33.8000 | 34.3000 | -14.783% | 33 | 2,243 | -81.050% |
| 2026-09-01 | 38.8800 | 41.2000 | 36.0000 | 40.2500 | +19.792% | 51 | 2,233 | -83.851% |
| 2026-08-31 | 35.0000 | 35.0000 | 33.6000 | 33.6000 | -0.149% | 14 | 2,222 | -80.655% |
| 2026-08-28 | 32.9900 | 34.4500 | 31.6500 | 33.6500 | +1.051% | 65 | 2,229 | -80.684% |
| 2026-08-27 | 36.4500 | 36.7200 | 33.3000 | 33.3000 | -13.619% | 21 | 2,233 | -80.480% |
| 2026-08-26 | 40.4100 | 40.4100 | 37.8000 | 38.5500 | -3.019% | 130 | 2,202 | -83.139% |
| 2026-08-25 | 41.4500 | 42.2600 | 39.7500 | 39.7500 | -8.621% | 89 | 2,175 | -83.648% |
| 2026-08-24 | 43.3500 | 44.8900 | 42.8100 | 43.5000 | +1.993% | 40 | 2,192 | -85.057% |
| 2026-08-21 | 44.4600 | 44.8800 | 42.6500 | 42.6500 | -11.515% | 167 | 2,047 | -84.760% |
| 2026-08-20 | 45.5500 | 48.2000 | 45.0200 | 48.2000 | +11.316% | 266 | 1,849 | -86.515% |
| 2026-08-19 | 44.0600 | 44.2700 | 42.3500 | 43.3000 | -9.792% | 736 | 1,648 | -84.988% |
| 2026-08-18 | 48.1100 | 48.5600 | 47.5000 | 48.0000 | +6.312% | 7 | 1,647 | -86.458% |
| 2026-08-17 | 43.7000 | 45.1500 | 43.7000 | 45.1500 | +5.368% | 3 | 1,649 | -85.604% |
| 2026-08-14 | 41.0500 | 42.8500 | 41.0500 | 42.8500 | +1.540% | 3 | 1,651 | -84.831% |
| 2026-08-13 | 42.3200 | 43.3200 | 41.2700 | 42.2000 | -5.804% | 368 | 1,703 | -84.597% |
| 2026-08-12 | 45.2300 | 45.2300 | 44.8000 | 44.8000 | -6.080% | 14 | 1,695 | -85.491% |
| 2026-08-10 | 47.1500 | 48.3100 | 47.1500 | 47.7000 | -2.514% | 159 | 1,669 | -86.373% |
| 2026-08-07 | 49.5200 | 49.5200 | 48.9300 | 48.9300 | -6.354% | 39 | 1,690 | -86.716% |
| 2026-08-04 | 52.2200 | 52.2500 | 52.2200 | 52.2500 | -15.013% | 3 | 1,690 | -87.560% |
| 2026-08-03 | 61.4800 | 61.4800 | 61.4800 | 61.4800 | -24.951% | 2 | 1,688 | -89.427% |
| 2026-07-31 | 81.9200 | 81.9200 | 81.9200 | 81.9200 | -20.311% | 1 | 1,688 | -92.065% |
| 2026-07-29 | 101.3500 | 102.8000 | 100.8100 | 102.8000 | +17.553% | 10 | 1,694 | -93.677% |
| 2026-07-28 | 87.0500 | 87.4500 | 87.0500 | 87.4500 | -4.080% | 3 | 1,691 | -92.567% |
| 2026-07-24 | 100.5000 | 100.5000 | 90.9200 | 91.1700 | +8.252% | 64 | 1,651 | -92.870% |
| 2026-07-22 | 84.2200 | 84.2200 | 84.2200 | 84.2200 | -11.626% | 4 | 1,655 | -92.282% |
| 2026-07-17 | 95.3000 | 95.3000 | 95.3000 | 95.3000 | +22.133% | 1 | 1,654 | -93.179% |
| 2026-07-16 | 78.1700 | 78.1700 | 78.0300 | 78.0300 | -2.669% | 4 | 1,654 | -91.670% |
| 2026-07-15 | 80.1700 | 80.1700 | 80.1700 | 80.1700 | -4.628% | 1 | 1,653 | -91.892% |
| 2026-07-13 | 84.0600 | 84.0600 | 84.0600 | 84.0600 | +5.603% | 40 | 1,654 | -92.267% |
| 2026-07-10 | 79.6000 | 79.6000 | 79.6000 | 79.6000 | -14.684% | 1 | 1,654 | -91.834% |
| 2026-07-08 | 94.0000 | 94.1000 | 93.3000 | 93.3000 | +3.552% | 4 | 1,654 | -93.033% |
| 2026-07-07 | 91.8000 | 91.8000 | 90.1000 | 90.1000 | +5.196% | 16 | 1,654 | -92.786% |
| 2026-07-06 | 86.1700 | 86.1700 | 85.6200 | 85.6500 | -9.336% | 3 | 1,653 | -92.411% |
| 2026-07-02 | 94.4700 | 94.4700 | 94.4700 | 94.4700 | -1.900% | 1 | 1,653 | -93.120% |
| 2026-07-01 | 95.7600 | 96.3000 | 95.7600 | 96.3000 | -0.156% | 2 | 1,652 | -93.250% |
| 2026-06-30 | 99.6700 | 99.6700 | 96.4500 | 96.4500 | -10.237% | 5 | 1,648 | -93.261% |
| 2026-06-29 | 110.9800 | 111.1400 | 107.3900 | 107.4500 | -17.914% | 17 | 1,648 | -93.951% |
| 2026-06-23 | 127.8000 | 130.9000 | 127.8000 | 130.9000 | +19.032% | 2 | 1,346 | -95.034% |
| 2026-06-22 | 112.6400 | 113.5000 | 109.9700 | 109.9700 | -11.939% | 32 | 1,316 | -94.089% |
| 2026-06-17 | 107.5500 | 124.8800 | 107.5500 | 124.8800 | +15.076% | 5 | 1,316 | -94.795% |
| 2026-06-16 | 101.9500 | 108.5200 | 101.9500 | 108.5200 | +4.467% | 12 | 1,321 | -94.010% |
| 2026-06-15 | 105.3700 | 107.3300 | 103.5300 | 103.8800 | -18.812% | 16 | 1,316 | -93.743% |
| 2026-06-12 | 127.9500 | 127.9500 | 127.9500 | 127.9500 | -20.221% | 302 | 1,316 | -94.920% |
| 2026-06-11 | 157.3000 | 160.3800 | 157.3000 | 160.3800 | +7.638% | 8 | 1,318 | -95.947% |
| 2026-06-10 | 148.8000 | 149.0000 | 148.8000 | 149.0000 | +19.891% | 2 | 1,307 | -95.638% |
| 2026-06-05 | 121.1800 | 124.2800 | 121.1800 | 124.2800 | +11.312% | 16 | 1,308 | -94.770% |
| 2026-06-04 | 115.8000 | 115.8000 | 111.6500 | 111.6500 | -6.694% | 10 | 1,300 | -94.178% |
| 2026-06-03 | 118.5800 | 120.5300 | 116.4300 | 119.6600 | +6.516% | 318 | 1,121 | -94.568% |
| 2026-06-02 | 112.9900 | 112.9900 | 112.2000 | 112.3400 | -1.222% | 52 | 1,167 | -94.214% |
| 2026-06-01 | 112.3300 | 114.7100 | 110.6200 | 113.7300 | +1.909% | 14 | 1,167 | -94.285% |
| 2026-05-29 | 112.9500 | 115.9500 | 110.4000 | 111.6000 | -3.519% | 86 | 1,182 | -94.176% |
| 2026-05-28 | 118.8500 | 118.8500 | 115.6700 | 115.6700 | -8.525% | 19 | 1,170 | -94.381% |
| 2026-05-27 | 125.0400 | 126.4500 | 125.0400 | 126.4500 | +0.597% | 11 | 1,169 | -94.860% |
| 2026-05-26 | 127.0500 | 128.5800 | 124.9500 | 125.7000 | -7.980% | 20 | 1,159 | -94.829% |
| 2026-05-22 | 135.1700 | 138.1600 | 132.1000 | 136.6000 | -2.149% | 121 | 1,129 | -95.242% |
| 2026-05-21 | 152.4200 | 152.4200 | 139.2800 | 139.6000 | -6.447% | 23 | 1,121 | -95.344% |
| 2026-05-20 | 158.1100 | 158.1100 | 149.1900 | 149.2200 | -7.558% | 136 | 1,105 | -95.644% |
| 2026-05-19 | 163.7300 | 163.8900 | 160.2000 | 161.4200 | +0.674% | 54 | 1,107 | -95.973% |
| 2026-05-18 | 159.6300 | 160.3400 | 159.6300 | 160.3400 | +0.539% | 8 | 1,099 | -95.946% |
| 2026-05-15 | 162.5300 | 163.0900 | 156.1700 | 159.4800 | +10.290% | 215 | 1,022 | -95.924% |
| 2026-05-14 | 153.1700 | 153.1700 | 143.8000 | 144.6000 | -7.069% | 99 | 943 | -95.505% |
| 2026-05-13 | 162.0700 | 162.4200 | 155.6000 | 155.6000 | -1.848% | 17 | 930 | -95.823% |
| 2026-05-11 | 160.6600 | 160.6600 | 158.5300 | 158.5300 | -2.933% | 278 | 872 | -95.900% |
| 2026-05-08 | 164.2900 | 164.2900 | 163.3200 | 163.3200 | -4.267% | 80 | 805 | -96.020% |
| 2026-05-07 | 170.2000 | 170.6000 | 170.2000 | 170.6000 | -11.524% | 38 | 805 | -96.190% |
| 2026-05-04 | 192.6000 | 192.8200 | 187.3700 | 192.8200 | +7.908% | 106 | 787 | -96.629% |
| 2026-05-01 | 178.6900 | 178.6900 | 178.6900 | 178.6900 | -16.838% | 8 | 779 | -96.362% |
| 2026-04-28 | 214.8700 | 214.8700 | 214.8700 | 214.8700 | +1.020% | 2 | 779 | -96.975% |
| 2026-04-24 | 212.7000 | 212.7000 | 212.7000 | 212.7000 | -11.194% | 1 | 777 | -96.944% |
| 2026-04-21 | 223.3800 | 239.5100 | 223.3700 | 239.5100 | +7.897% | 29 | 776 | -97.286% |
| 2026-04-20 | 220.5700 | 221.9800 | 220.5600 | 221.9800 | +3.040% | 32 | 776 | -97.072% |
| 2026-04-17 | 219.0600 | 219.0600 | 215.4300 | 215.4300 | -12.587% | 10 | 768 | -96.983% |
| 2026-04-15 | 247.6100 | 247.6100 | 246.4500 | 246.4500 | -3.224% | 7 | 768 | -97.363% |
| 2026-04-14 | 257.2800 | 257.2800 | 254.6600 | 254.6600 | -13.050% | 17 | 771 | -97.448% |
| 2026-04-13 | 292.8800 | 292.8800 | 292.8800 | 292.8800 | -9.437% | 1 | 771 | -97.781% |
| 2026-04-08 | 322.6900 | 323.7000 | 322.6900 | 323.4000 | -19.516% | 171 | 770 | -97.990% |
| 2026-04-06 | 409.4000 | 411.3800 | 401.8200 | 401.8200 | -5.676% | 4 | 750 | -98.382% |
| 2026-04-01 | 419.5500 | 426.0000 | 419.5500 | 426.0000 | -21.111% | 2 | 754 | -98.474% |
| 2026-03-30 | 540.0000 | 540.0000 | 540.0000 | 540.0000 | +4.530% | 1 | 755 | -98.796% |
| 2026-03-27 | 517.4400 | 517.4400 | 516.6000 | 516.6000 | +6.312% | 4 | 756 | -98.742% |
| 2026-03-26 | 453.5900 | 486.3300 | 453.3700 | 485.9300 | +18.105% | 364 | 756 | -98.662% |
| 2026-03-25 | 411.4400 | 411.4400 | 411.4400 | 411.4400 | -0.953% | 1 | 622 | -98.420% |
| 2026-03-23 | 414.5600 | 415.4000 | 414.5600 | 415.4000 | -10.026% | 10 | 622 | -98.435% |
| 2026-03-20 | 459.1400 | 461.6900 | 459.1400 | 461.6900 | +16.324% | 12 | 625 | -98.592% |
| 2026-03-18 | 396.5000 | 400.0000 | 391.1000 | 396.9000 | +7.619% | 8 | 625 | -98.362% |
| 2026-03-17 | 369.0000 | 369.0000 | 368.8000 | 368.8000 | -1.203% | 2 | 623 | -98.238% |
| 2026-03-16 | 373.2900 | 373.2900 | 373.2900 | 373.2900 | -5.328% | 1 | 621 | -98.259% |
| 2026-03-12 | 399.6000 | 400.0000 | 394.3000 | 394.3000 | +7.176% | 3 | 621 | -98.352% |
| 2026-03-11 | 363.6000 | 367.9000 | 363.6000 | 367.9000 | +16.831% | 2 | 620 | -98.233% |
| 2026-03-04 | 312.5000 | 314.9000 | 312.5000 | 314.9000 | -19.111% | 2 | 618 | -97.936% |
| 2026-03-03 | 375.7000 | 389.3000 | 375.7000 | 389.3000 | +20.266% | 9 | 616 | -98.330% |
| 2026-03-02 | 323.7000 | 323.7000 | 323.7000 | 323.7000 | -0.308% | 5 | 610 | -97.992% |
| 2026-02-27 | 324.7000 | 324.7000 | 324.7000 | 324.7000 | +4.204% | 5 | 605 | -97.998% |
| 2026-02-26 | 307.1000 | 311.6000 | 307.1000 | 311.6000 | +4.148% | 4 | 600 | -97.914% |
| 2026-02-25 | 299.1900 | 299.1900 | 299.1900 | 299.1900 | -5.791% | 2 | 597 | -97.827% |
| 2026-02-24 | 315.9700 | 318.1200 | 315.9700 | 317.5800 | -0.351% | 22 | 597 | -97.953% |
| 2026-02-19 | 321.6000 | 324.0000 | 318.7000 | 318.7000 | -3.413% | 18 | 591 | -97.960% |
| 2026-02-13 | 318.2000 | 329.9600 | 318.2000 | 329.9600 | -0.847% | 2 | 588 | -98.030% |
| 2026-02-12 | 313.0900 | 333.1700 | 313.0900 | 332.7800 | +16.520% | 13 | 588 | -98.047% |
| 2026-02-09 | 299.8000 | 299.8000 | 285.6000 | 285.6000 | -7.543% | 3 | 592 | -97.724% |
| 2026-02-06 | 318.8000 | 318.8000 | 308.9000 | 308.9000 | +8.500% | 3 | 595 | -97.896% |
| 2026-02-02 | 285.4000 | 285.4000 | 281.6500 | 284.7000 | -7.294% | 7 | 596 | -97.717% |
| 2026-01-30 | 295.1000 | 307.1000 | 295.1000 | 307.1000 | -4.238% | 3 | 596 | -97.883% |
| 2026-01-29 | 310.3300 | 321.7300 | 309.7000 | 320.6900 | +14.267% | 14 | 597 | -97.973% |
| 2026-01-27 | 280.8900 | 280.9400 | 280.6200 | 280.6500 | -5.585% | 66 | 591 | -97.684% |
| 2026-01-22 | 296.9500 | 298.0800 | 296.9500 | 297.2500 | -17.171% | 16 | 591 | -97.813% |
| 2025-12-18 | 346.6500 | 358.8700 | 346.6500 | 358.8700 | -1.336% | 13 | 314 | -98.189% |
| 2025-12-17 | 362.5900 | 363.7300 | 362.5900 | 363.7300 | +4.743% | 2 | 314 | -98.213% |
| 2025-12-15 | 347.0600 | 347.2600 | 347.0600 | 347.2600 | -2.663% | 25 | 314 | -98.128% |
| 2025-12-12 | 356.1400 | 356.7600 | 356.1400 | 356.7600 | +2.350% | 2 | 336 | -98.178% |
| 2025-12-03 | 348.5700 | 348.5700 | 348.5700 | 348.5700 | -15.293% | 12 | 335 | -98.135% |
| 2025-11-24 | 411.5000 | 411.5000 | 411.5000 | 411.5000 | -4.360% | 201 | 273 | -98.420% |
| 2025-11-17 | 405.3000 | 430.2600 | 402.8000 | 430.2600 | +6.311% | 11 | 112 | -98.489% |
| 2025-11-14 | 412.8000 | 412.8000 | 390.7000 | 404.7200 | +4.336% | 23 | 110 | -98.394% |
| 2025-11-13 | 374.7000 | 388.2000 | 374.7000 | 387.9000 | +6.724% | 92 | 99 | -98.324% |
| 2025-11-11 | 363.5100 | 363.5100 | 363.4600 | 363.4600 | -3.923% | 4 | 38 | -98.212% |
| 2025-11-10 | 371.6000 | 378.3000 | 371.6000 | 378.3000 | -7.526% | 3 | 38 | -98.282% |
| 2025-11-07 | 420.6000 | 444.9000 | 409.0900 | 409.0900 | +15.075% | 4 | 35 | -98.411% |
| 2025-10-30 | 355.4600 | 355.5000 | 355.4600 | 355.5000 | +2.597% | 25 | 31 | -98.172% |
| 2025-10-29 | 346.5000 | 346.5000 | 346.5000 | 346.5000 | +0.406% | 2 | 6 | -98.124% |
| 2025-10-28 | 345.9000 | 345.9000 | 345.1000 | 345.1000 | -13.313% | 2 | 6 | -98.116% |
| 2025-10-23 | 391.1000 | 398.1000 | 391.1000 | 398.1000 | 0.000% | 4 | 4 | -98.367% |