SPX261120P06775000
SPX Nov 20 2026 6775.00 Put
optionOPRA
EODOct 27, 2026
8.45USD-23.874%(-2.65)34Vol2,159OI
SPX261120P06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.5500 | 9.0500 | 8.3000 | 8.4500 | -23.874% | 34 | 2,159 | 0.000% |
| 2026-10-26 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -33.929% | 1 | 2,159 | -23.874% |
| 2026-10-23 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +3.704% | 1 | 2,161 | -49.702% |
| 2026-10-22 | 16.1000 | 16.2000 | 15.9000 | 16.2000 | +73.262% | 55 | 2,113 | -47.840% |
| 2026-10-21 | 9.8000 | 11.1000 | 9.3500 | 9.3500 | -36.952% | 54 | 2,083 | -9.626% |
| 2026-10-19 | 13.8000 | 14.8300 | 13.8000 | 14.8300 | -34.381% | 5 | 2,086 | -43.021% |
| 2026-10-16 | 10.9000 | 24.5600 | 10.2800 | 22.6000 | +89.916% | 268 | 1,913 | -62.611% |
| 2026-10-15 | 15.6200 | 15.6200 | 11.9000 | 11.9000 | +16.667% | 35 | 1,894 | -28.992% |
| 2026-10-13 | 9.8500 | 10.6000 | 9.8500 | 10.2000 | -4.851% | 18 | 1,892 | -17.157% |
| 2026-10-12 | 10.1300 | 10.7500 | 10.1300 | 10.7200 | +0.093% | 21 | 1,882 | -21.175% |
| 2026-10-09 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -20.667% | 5 | 1,877 | -21.102% |
| 2026-10-08 | 13.9000 | 14.6000 | 13.3000 | 13.5000 | +12.688% | 13 | 1,877 | -37.407% |
| 2026-10-06 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -16.806% | 12 | 1,877 | -29.466% |
| 2026-10-05 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -11.656% | 1 | 1,877 | -41.319% |
| 2026-10-02 | 17.0000 | 17.0000 | 16.3000 | 16.3000 | -20.098% | 8 | 1,877 | -48.160% |
| 2026-10-01 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +10.092% | 15 | 1,877 | -58.578% |
| 2026-09-30 | 18.5300 | 18.5300 | 18.5300 | 18.5300 | -11.340% | 12 | 1,885 | -54.398% |
| 2026-09-28 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -5.215% | 38 | 1,923 | -59.569% |
| 2026-09-24 | 23.8500 | 23.8500 | 22.0500 | 22.0500 | +2.083% | 102 | 1,924 | -61.678% |
| 2026-09-23 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +10.542% | 1 | 1,924 | -60.880% |
| 2026-09-22 | 19.5400 | 19.5400 | 19.5400 | 19.5400 | -34.539% | 5 | 1,921 | -56.755% |
| 2026-09-18 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | -23.988% | 2 | 1,921 | -71.692% |
| 2026-09-16 | 39.2700 | 39.2700 | 39.2700 | 39.2700 | +14.825% | 1 | 1,921 | -78.482% |
| 2026-09-11 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +13.621% | 1 | 1,920 | -75.292% |
| 2026-09-03 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -19.519% | 1 | 1,921 | -71.927% |
| 2026-09-01 | 41.1500 | 41.1500 | 37.3900 | 37.4000 | +2.606% | 125 | 1,931 | -77.406% |
| 2026-08-28 | 36.8300 | 36.8300 | 36.2000 | 36.4500 | -0.328% | 78 | 1,956 | -76.818% |
| 2026-08-27 | 39.4000 | 39.4000 | 36.5700 | 36.5700 | -10.147% | 43 | 1,921 | -76.894% |
| 2026-08-26 | 42.5600 | 43.6500 | 40.7000 | 40.7000 | -10.667% | 233 | 1,993 | -79.238% |
| 2026-08-25 | 46.4000 | 46.4000 | 45.5600 | 45.5600 | -1.598% | 32 | 2,025 | -81.453% |
| 2026-08-24 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | -8.007% | 1 | 2,024 | -81.749% |
| 2026-08-20 | 50.3300 | 50.3300 | 50.3300 | 50.3300 | +9.176% | 1 | 2,025 | -83.211% |
| 2026-08-19 | 47.2100 | 47.2100 | 45.5000 | 46.1000 | -9.749% | 153 | 2,123 | -81.670% |
| 2026-08-18 | 50.7900 | 51.0800 | 50.2500 | 51.0800 | +7.311% | 225 | 2,342 | -83.457% |
| 2026-08-17 | 45.1000 | 47.6000 | 45.1000 | 47.6000 | +6.966% | 3 | 2,341 | -82.248% |
| 2026-08-14 | 45.0100 | 45.0100 | 44.5000 | 44.5000 | -1.549% | 85 | 2,416 | -81.011% |
| 2026-08-13 | 45.1300 | 45.2000 | 44.5400 | 45.2000 | -4.237% | 227 | 2,190 | -81.305% |
| 2026-08-12 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | -9.924% | 1 | 2,190 | -82.097% |
| 2026-08-11 | 50.6500 | 52.4000 | 50.6500 | 52.4000 | +3.048% | 75 | 2,165 | -83.874% |
| 2026-08-10 | 49.7300 | 50.9000 | 49.7300 | 50.8500 | -1.128% | 152 | 2,017 | -83.382% |
| 2026-08-07 | 52.7000 | 52.7000 | 51.4300 | 51.4300 | -7.082% | 32 | 2,042 | -83.570% |
| 2026-08-06 | 55.2000 | 56.2000 | 54.3500 | 55.3500 | -1.002% | 105 | 1,972 | -84.734% |
| 2026-08-05 | 54.9100 | 55.9500 | 54.9100 | 55.9100 | +0.018% | 175 | 1,862 | -84.886% |
| 2026-08-04 | 61.4200 | 61.4200 | 55.9000 | 55.9000 | -29.774% | 19 | 1,877 | -84.884% |
| 2026-07-31 | 79.6000 | 79.6000 | 79.6000 | 79.6000 | -17.402% | 1 | 1,877 | -89.384% |
| 2026-07-30 | 103.8300 | 103.8300 | 96.3700 | 96.3700 | -11.587% | 10 | 1,883 | -91.232% |
| 2026-07-29 | 109.7000 | 112.4000 | 109.0000 | 109.0000 | +7.761% | 8 | 1,876 | -92.248% |
| 2026-07-28 | 101.1500 | 101.1500 | 101.1500 | 101.1500 | -3.298% | 251 | 1,736 | -91.646% |
| 2026-07-27 | 104.6000 | 104.6000 | 104.6000 | 104.6000 | -2.878% | 155 | 1,646 | -91.922% |
| 2026-07-23 | 111.5000 | 111.5000 | 106.9000 | 107.7000 | +18.966% | 11 | 1,645 | -92.154% |
| 2026-07-22 | 91.2300 | 91.2300 | 90.5300 | 90.5300 | -11.419% | 2 | 1,645 | -90.666% |
| 2026-07-17 | 100.9000 | 102.9800 | 97.8000 | 102.2000 | +12.394% | 5 | 1,643 | -91.732% |
| 2026-07-09 | 90.9300 | 90.9300 | 90.9300 | 90.9300 | -9.125% | 6 | 1,649 | -90.707% |
| 2026-07-08 | 100.0600 | 100.0600 | 100.0600 | 100.0600 | +8.820% | 2 | 1,649 | -91.555% |
| 2026-07-07 | 95.9500 | 96.7300 | 91.9500 | 91.9500 | -0.519% | 24 | 1,649 | -90.810% |
| 2026-07-06 | 92.4300 | 92.4300 | 92.4300 | 92.4300 | -14.968% | 1 | 1,649 | -90.858% |
| 2026-07-02 | 107.0300 | 108.7000 | 107.0300 | 108.7000 | +4.519% | 3 | 1,649 | -92.226% |
| 2026-07-01 | 108.6000 | 108.6000 | 98.6000 | 104.0000 | -10.607% | 28 | 1,648 | -91.875% |
| 2026-06-29 | 121.7200 | 121.7200 | 115.9000 | 116.3400 | -10.266% | 35 | 1,613 | -92.737% |
| 2026-06-26 | 136.5900 | 136.5900 | 128.5500 | 129.6500 | -1.631% | 19 | 1,613 | -93.482% |
| 2026-06-25 | 126.4500 | 132.3900 | 126.4500 | 131.8000 | +3.381% | 6 | 1,613 | -93.589% |
| 2026-06-24 | 130.9200 | 138.8700 | 126.1700 | 127.4900 | -5.423% | 10 | 1,613 | -93.372% |
| 2026-06-23 | 135.5500 | 135.5500 | 130.0000 | 134.8000 | +16.157% | 6 | 1,614 | -93.731% |
| 2026-06-22 | 109.6500 | 120.2200 | 109.6500 | 116.0500 | -0.548% | 18 | 1,613 | -92.719% |
| 2026-06-17 | 113.7500 | 116.6900 | 113.7500 | 116.6900 | +2.234% | 11 | 1,613 | -92.759% |
| 2026-06-16 | 107.1000 | 114.1400 | 107.1000 | 114.1400 | +4.209% | 17 | 1,613 | -92.597% |
| 2026-06-15 | 112.0400 | 113.4700 | 108.6500 | 109.5300 | -18.975% | 294 | 1,433 | -92.285% |
| 2026-06-12 | 141.4700 | 141.4700 | 135.1800 | 135.1800 | -8.197% | 14 | 1,424 | -93.749% |
| 2026-06-11 | 175.4100 | 175.4100 | 145.0500 | 147.2500 | -15.732% | 52 | 1,400 | -94.261% |
| 2026-06-10 | 166.7200 | 174.7400 | 165.1200 | 174.7400 | +14.082% | 309 | 1,113 | -95.164% |
| 2026-06-09 | 133.8800 | 186.6400 | 129.7200 | 153.1700 | +6.110% | 17 | 1,112 | -94.483% |
| 2026-06-08 | 143.4700 | 145.9800 | 134.2200 | 144.3500 | -8.186% | 27 | 1,117 | -94.146% |
| 2026-06-05 | 126.3100 | 157.3000 | 126.3100 | 157.2200 | +34.147% | 34 | 1,106 | -94.625% |
| 2026-06-04 | 122.6000 | 122.6000 | 117.2000 | 117.2000 | -6.784% | 14 | 1,109 | -92.790% |
| 2026-06-03 | 122.4300 | 126.9400 | 121.7700 | 125.7300 | +6.714% | 28 | 1,103 | -93.279% |
| 2026-06-02 | 118.2200 | 118.2200 | 117.8200 | 117.8200 | -1.406% | 2 | 1,103 | -92.828% |
| 2026-06-01 | 119.7300 | 121.0500 | 116.5200 | 119.5000 | +1.962% | 23 | 1,102 | -92.929% |
| 2026-05-29 | 118.1700 | 121.8600 | 116.7200 | 117.2000 | -3.840% | 26 | 1,102 | -92.790% |
| 2026-05-28 | 126.5400 | 126.5400 | 121.8800 | 121.8800 | -7.337% | 38 | 1,102 | -93.067% |
| 2026-05-27 | 132.0200 | 132.0200 | 131.5300 | 131.5300 | -0.859% | 355 | 752 | -93.576% |
| 2026-05-26 | 134.1300 | 135.6000 | 131.4000 | 132.6700 | -6.885% | 61 | 745 | -93.631% |
| 2026-05-22 | 141.5200 | 142.6600 | 139.2700 | 142.4800 | -2.578% | 34 | 745 | -94.069% |
| 2026-05-21 | 149.3700 | 149.3700 | 146.2500 | 146.2500 | -6.412% | 13 | 744 | -94.222% |
| 2026-05-20 | 165.2200 | 165.2200 | 156.2700 | 156.2700 | -8.817% | 9 | 744 | -94.593% |
| 2026-05-19 | 168.6100 | 171.3800 | 168.6100 | 171.3800 | +7.066% | 23 | 744 | -95.069% |
| 2026-05-18 | 159.2900 | 167.5500 | 159.2700 | 160.0700 | -4.384% | 9 | 745 | -94.721% |
| 2026-05-15 | 170.4100 | 170.4100 | 160.3700 | 167.4100 | +10.087% | 41 | 722 | -94.953% |
| 2026-05-14 | 160.4400 | 160.4400 | 152.0700 | 152.0700 | -6.717% | 23 | 723 | -94.443% |
| 2026-05-13 | 172.2000 | 172.2000 | 163.0200 | 163.0200 | -3.321% | 9 | 722 | -94.817% |
| 2026-05-12 | 179.0200 | 179.0200 | 168.6200 | 168.6200 | -1.294% | 17 | 709 | -94.989% |
| 2026-05-11 | 169.1200 | 170.9300 | 164.9000 | 170.8300 | +0.341% | 55 | 714 | -95.054% |
| 2026-05-08 | 173.6500 | 173.8300 | 169.6700 | 170.2500 | -3.976% | 23 | 717 | -95.037% |
| 2026-05-07 | 175.0300 | 182.2500 | 175.0300 | 177.3000 | +0.345% | 16 | 717 | -95.234% |
| 2026-05-06 | 185.2800 | 185.2800 | 176.6900 | 176.6900 | -9.958% | 107 | 735 | -95.218% |
| 2026-05-05 | 196.2300 | 196.2300 | 196.2300 | 196.2300 | -6.011% | 5 | 737 | -95.694% |
| 2026-05-04 | 210.1900 | 210.1900 | 208.7800 | 208.7800 | +7.846% | 12 | 737 | -95.953% |
| 2026-05-01 | 193.5900 | 193.5900 | 193.5900 | 193.5900 | -14.943% | 55 | 763 | -95.635% |
| 2026-04-29 | 225.8500 | 228.5000 | 225.8500 | 227.6000 | +1.201% | 85 | 763 | -96.287% |
| 2026-04-28 | 226.8500 | 226.8500 | 224.6000 | 224.9000 | +2.162% | 4 | 727 | -96.243% |
| 2026-04-27 | 219.5800 | 220.1400 | 219.5800 | 220.1400 | -9.071% | 56 | 728 | -96.162% |
| 2026-04-23 | 231.1900 | 242.1000 | 229.8400 | 242.1000 | +5.215% | 71 | 728 | -96.510% |
| 2026-04-22 | 230.2000 | 230.2000 | 230.1000 | 230.1000 | -4.819% | 2 | 779 | -96.328% |
| 2026-04-21 | 241.7100 | 241.7500 | 241.7100 | 241.7500 | +1.815% | 15 | 793 | -96.505% |
| 2026-04-20 | 237.4400 | 237.4400 | 237.4400 | 237.4400 | +2.699% | 2 | 793 | -96.441% |
| 2026-04-17 | 226.6700 | 231.2000 | 226.6700 | 231.2000 | -9.205% | 12 | 793 | -96.345% |
| 2026-04-16 | 257.2000 | 257.6000 | 254.6400 | 254.6400 | -2.065% | 21 | 792 | -96.682% |
| 2026-04-15 | 260.0100 | 260.0100 | 260.0100 | 260.0100 | -2.684% | 5 | 802 | -96.750% |
| 2026-04-14 | 269.6900 | 270.7500 | 267.1800 | 267.1800 | -11.638% | 53 | 802 | -96.837% |
| 2026-04-13 | 302.3700 | 302.3700 | 302.3700 | 302.3700 | -2.881% | 452 | 753 | -97.205% |
| 2026-04-10 | 311.3400 | 311.3400 | 311.3400 | 311.3400 | -2.131% | 5 | 305 | -97.286% |
| 2026-04-09 | 332.9000 | 333.5000 | 318.1200 | 318.1200 | -8.135% | 42 | 302 | -97.344% |
| 2026-04-08 | 346.2900 | 346.2900 | 346.2900 | 346.2900 | -22.182% | 1 | 283 | -97.560% |
| 2026-04-01 | 429.2000 | 455.8000 | 428.4700 | 445.0000 | -9.210% | 43 | 288 | -98.101% |
| 2026-03-31 | 494.9200 | 494.9200 | 490.1400 | 490.1400 | -18.072% | 9 | 309 | -98.276% |
| 2026-03-30 | 578.6100 | 598.2600 | 578.5900 | 598.2600 | +5.513% | 8 | 311 | -98.588% |
| 2026-03-27 | 557.5200 | 567.5800 | 556.8000 | 567.0000 | +25.860% | 8 | 309 | -98.510% |
| 2026-03-23 | 427.6800 | 450.5000 | 427.6700 | 450.5000 | +8.869% | 5 | 308 | -98.124% |
| 2026-03-18 | 413.6000 | 413.8000 | 407.2000 | 413.8000 | +7.369% | 7 | 308 | -97.958% |
| 2026-03-17 | 386.1000 | 386.1000 | 384.8000 | 385.4000 | -3.986% | 4 | 307 | -97.807% |
| 2026-03-16 | 401.4000 | 401.4000 | 401.4000 | 401.4000 | -3.672% | 1 | 304 | -97.895% |
| 2026-03-12 | 416.9000 | 416.9000 | 411.7000 | 416.7000 | +11.239% | 4 | 304 | -97.972% |
| 2026-03-10 | 374.6000 | 374.6000 | 374.6000 | 374.6000 | -3.998% | 1 | 303 | -97.744% |
| 2026-03-06 | 390.2000 | 390.2000 | 390.2000 | 390.2000 | +4.729% | 2 | 303 | -97.834% |
| 2026-03-05 | 372.5800 | 372.5800 | 372.5800 | 372.5800 | +13.661% | 1 | 301 | -97.732% |
| 2026-03-04 | 328.5000 | 328.5000 | 327.8000 | 327.8000 | -6.830% | 2 | 301 | -97.422% |
| 2026-03-03 | 385.4100 | 385.4100 | 351.8300 | 351.8300 | +15.483% | 5 | 299 | -97.598% |
| 2026-02-25 | 307.3000 | 307.3000 | 304.6600 | 304.6600 | -4.501% | 16 | 289 | -97.226% |
| 2026-02-20 | 319.0200 | 319.0200 | 319.0200 | 319.0200 | -5.699% | 5 | 289 | -97.351% |
| 2026-02-19 | 335.6000 | 338.3000 | 335.6000 | 338.3000 | +5.157% | 13 | 290 | -97.502% |
| 2026-02-18 | 319.0000 | 321.7100 | 319.0000 | 321.7100 | -5.100% | 13 | 285 | -97.373% |
| 2026-02-13 | 339.0000 | 339.0000 | 339.0000 | 339.0000 | +11.804% | 2 | 272 | -97.507% |
| 2026-02-11 | 307.6000 | 307.6000 | 303.2100 | 303.2100 | +0.434% | 12 | 272 | -97.213% |
| 2026-02-10 | 301.9000 | 301.9000 | 301.9000 | 301.9000 | -2.139% | 1 | 262 | -97.201% |
| 2026-02-06 | 308.5000 | 308.5000 | 308.5000 | 308.5000 | -5.493% | 1 | 262 | -97.261% |
| 2026-02-04 | 326.4300 | 326.4300 | 326.4300 | 326.4300 | +9.835% | 5 | 261 | -97.411% |
| 2026-02-02 | 293.7100 | 297.3000 | 293.6900 | 297.2000 | -2.812% | 10 | 256 | -97.157% |
| 2026-01-28 | 298.5000 | 305.8000 | 297.0300 | 305.8000 | +0.164% | 9 | 257 | -97.237% |
| 2026-01-22 | 306.4400 | 306.4400 | 305.3000 | 305.3000 | -10.021% | 30 | 257 | -97.232% |
| 2026-01-20 | 338.8800 | 339.3000 | 337.0500 | 339.3000 | +5.998% | 30 | 269 | -97.510% |
| 2026-01-14 | 320.1000 | 320.1000 | 320.1000 | 320.1000 | +6.169% | 1 | 260 | -97.360% |
| 2026-01-09 | 301.5000 | 301.5000 | 301.5000 | 301.5000 | -5.427% | 1 | 255 | -97.197% |
| 2026-01-08 | 318.8000 | 318.8000 | 318.8000 | 318.8000 | -3.130% | 1 | 255 | -97.349% |
| 2025-12-31 | 326.8000 | 329.1000 | 326.8000 | 329.1000 | +3.458% | 3 | 251 | -97.432% |
| 2025-12-30 | 320.7000 | 320.7000 | 318.1000 | 318.1000 | +1.665% | 2 | 251 | -97.344% |
| 2025-12-26 | 312.8800 | 312.9900 | 312.8800 | 312.8900 | +0.776% | 120 | 250 | -97.299% |
| 2025-12-24 | 314.9800 | 315.0900 | 310.1700 | 310.4800 | -4.623% | 7 | 187 | -97.278% |
| 2025-12-22 | 325.2500 | 325.5400 | 325.0200 | 325.5300 | -8.784% | 52 | 187 | -97.404% |
| 2025-12-12 | 356.4100 | 356.8800 | 356.4100 | 356.8800 | +0.785% | 4 | 185 | -97.632% |
| 2025-12-11 | 356.5300 | 356.5300 | 348.5000 | 354.1000 | -1.939% | 40 | 183 | -97.614% |
| 2025-12-09 | 360.9000 | 361.1000 | 360.9000 | 361.1000 | -0.720% | 7 | 152 | -97.660% |
| 2025-12-08 | 359.9600 | 363.7200 | 359.9600 | 363.7200 | -2.383% | 2 | 145 | -97.677% |
| 2025-12-02 | 372.6000 | 372.6000 | 372.6000 | 372.6000 | -0.241% | 1 | 143 | -97.732% |
| 2025-12-01 | 372.0700 | 373.5000 | 367.6700 | 373.5000 | -7.320% | 7 | 143 | -97.738% |
| 2025-11-20 | 409.7800 | 409.7800 | 402.9000 | 403.0000 | -16.624% | 17 | 141 | -97.903% |
| 2025-11-18 | 486.3000 | 486.3000 | 483.3500 | 483.3500 | +11.783% | 4 | 143 | -98.252% |
| 2025-11-17 | 429.0000 | 432.4000 | 420.9000 | 432.4000 | +2.203% | 18 | 145 | -98.046% |
| 2025-11-14 | 423.5000 | 423.5000 | 423.0800 | 423.0800 | +4.801% | 2 | 131 | -98.003% |
| 2025-11-13 | 394.9000 | 403.7000 | 389.5000 | 403.7000 | -3.812% | 121 | 130 | -97.907% |
| 2025-11-06 | 426.6100 | 427.0500 | 419.7000 | 419.7000 | +9.183% | 17 | 29 | -97.987% |
| 2025-11-05 | 395.9000 | 395.9000 | 384.4000 | 384.4000 | +0.295% | 3 | 20 | -97.802% |
| 2025-10-30 | 383.2700 | 383.2700 | 383.2700 | 383.2700 | +6.101% | 15 | 19 | -97.795% |
| 2025-10-29 | 360.6900 | 361.2300 | 360.6900 | 361.2300 | +0.216% | 2 | 11 | -97.661% |
| 2025-10-27 | 360.9200 | 360.9200 | 360.4500 | 360.4500 | -3.988% | 8 | 10 | -97.656% |
| 2025-10-24 | 375.1300 | 375.4200 | 375.1300 | 375.4200 | -9.253% | 2 | 2 | -97.749% |
| 2025-10-23 | 413.7000 | 413.7000 | 413.7000 | 413.7000 | 0.000% | 1 | 1 | -97.957% |