SPX261120P06825000
SPX Nov 20 2026 6825.00 Put
optionOPRA
EODOct 27, 2026
9.22USD-47.314%(-8.28)281Vol2,673OI
SPX261120P06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.6000 | 9.6000 | 8.7000 | 9.2200 | -47.314% | 281 | 2,662 | 0.000% |
| 2026-10-22 | 17.4000 | 17.6000 | 17.1000 | 17.5000 | +76.768% | 12 | 2,656 | -47.314% |
| 2026-10-21 | 10.5000 | 10.5000 | 9.9000 | 9.9000 | -20.800% | 64 | 2,609 | -6.869% |
| 2026-10-20 | 13.3800 | 13.4200 | 12.5000 | 12.5000 | -51.172% | 62 | 2,569 | -26.240% |
| 2026-10-16 | 11.2000 | 25.6000 | 11.2000 | 25.6000 | +93.939% | 22 | 2,560 | -63.984% |
| 2026-10-14 | 11.8500 | 13.2000 | 11.8500 | 13.2000 | +20.000% | 10 | 2,561 | -30.152% |
| 2026-10-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.168% | 5 | 2,561 | -16.182% |
| 2026-10-12 | 11.1000 | 11.1300 | 11.1000 | 11.1300 | -10.889% | 48 | 2,573 | -17.161% |
| 2026-10-09 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | +0.726% | 16 | 2,557 | -26.181% |
| 2026-10-07 | 14.2100 | 14.2100 | 12.4000 | 12.4000 | +0.405% | 22 | 2,535 | -25.645% |
| 2026-10-06 | 13.1000 | 13.1000 | 12.3500 | 12.3500 | -17.114% | 23 | 2,532 | -25.344% |
| 2026-10-05 | 16.4000 | 16.5000 | 14.5000 | 14.9000 | -21.579% | 13 | 2,530 | -38.121% |
| 2026-10-02 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -30.783% | 954 | 1,774 | -51.474% |
| 2026-10-01 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +27.083% | 1 | 1,773 | -66.412% |
| 2026-09-28 | 22.7100 | 24.7000 | 21.6000 | 21.6000 | -20.734% | 34 | 1,799 | -57.315% |
| 2026-09-24 | 25.8100 | 27.2500 | 25.8100 | 27.2500 | +16.453% | 8 | 1,881 | -66.165% |
| 2026-09-23 | 20.1900 | 24.3900 | 20.1900 | 23.4000 | +1.386% | 21 | 1,895 | -60.598% |
| 2026-09-21 | 25.4500 | 25.4500 | 23.0800 | 23.0800 | -23.702% | 185 | 1,991 | -60.052% |
| 2026-09-18 | 31.8800 | 31.8800 | 30.2500 | 30.2500 | -3.968% | 201 | 2,103 | -69.521% |
| 2026-09-17 | 33.4600 | 33.4600 | 31.5000 | 31.5000 | -29.277% | 6 | 2,108 | -70.730% |
| 2026-09-16 | 39.2000 | 44.5400 | 38.8000 | 44.5400 | +14.352% | 3 | 2,106 | -79.300% |
| 2026-09-14 | 43.1000 | 43.4000 | 38.9500 | 38.9500 | +6.131% | 229 | 1,959 | -76.329% |
| 2026-09-11 | 36.0000 | 37.2000 | 36.0000 | 36.7000 | -16.931% | 30 | 1,983 | -74.877% |
| 2026-09-10 | 44.1800 | 44.1800 | 44.1800 | 44.1800 | +31.488% | 1 | 1,984 | -79.131% |
| 2026-09-04 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -25.828% | 15 | 1,984 | -72.560% |
| 2026-09-01 | 39.9900 | 45.3000 | 39.9900 | 45.3000 | +18.277% | 31 | 2,010 | -79.647% |
| 2026-08-31 | 40.2000 | 40.2000 | 38.3000 | 38.3000 | -2.718% | 30 | 1,984 | -75.927% |
| 2026-08-28 | 39.5800 | 39.5800 | 39.1300 | 39.3700 | +3.605% | 3 | 1,987 | -76.581% |
| 2026-08-27 | 39.1000 | 39.7500 | 38.0000 | 38.0000 | -13.636% | 255 | 1,800 | -75.737% |
| 2026-08-26 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -4.844% | 1 | 1,800 | -79.045% |
| 2026-08-25 | 47.5800 | 47.7000 | 46.2400 | 46.2400 | -4.856% | 369 | 1,484 | -80.061% |
| 2026-08-21 | 50.6800 | 50.6800 | 48.6000 | 48.6000 | -10.989% | 637 | 1,364 | -81.029% |
| 2026-08-20 | 51.7300 | 54.6000 | 51.7300 | 54.6000 | +8.765% | 11 | 1,356 | -83.114% |
| 2026-08-19 | 50.1000 | 50.2000 | 50.1000 | 50.2000 | -6.865% | 360 | 1,118 | -81.633% |
| 2026-08-18 | 53.9000 | 53.9000 | 53.9000 | 53.9000 | +5.479% | 2 | 1,120 | -82.894% |
| 2026-08-17 | 48.2000 | 51.1000 | 48.0000 | 51.1000 | +6.017% | 25 | 1,120 | -81.957% |
| 2026-08-13 | 47.8300 | 48.2000 | 47.8300 | 48.2000 | -4.554% | 16 | 1,125 | -80.871% |
| 2026-08-12 | 52.5100 | 52.5400 | 50.5000 | 50.5000 | -9.336% | 15 | 1,117 | -81.743% |
| 2026-08-11 | 55.7000 | 55.7000 | 55.7000 | 55.7000 | +4.699% | 1 | 1,117 | -83.447% |
| 2026-08-10 | 53.9500 | 53.9500 | 52.5200 | 53.2000 | -10.678% | 15 | 1,114 | -82.669% |
| 2026-08-05 | 59.5600 | 59.5600 | 59.5600 | 59.5600 | -4.275% | 1 | 1,114 | -84.520% |
| 2026-08-04 | 65.5000 | 65.5000 | 62.2200 | 62.2200 | -12.391% | 7 | 1,116 | -85.182% |
| 2026-08-03 | 71.8500 | 71.8500 | 71.0200 | 71.0200 | -36.459% | 4 | 1,118 | -87.018% |
| 2026-07-30 | 111.7700 | 111.7700 | 111.7700 | 111.7700 | -8.863% | 8 | 1,118 | -91.751% |
| 2026-07-29 | 118.2100 | 122.6400 | 115.7300 | 122.6400 | +15.480% | 21 | 1,131 | -92.482% |
| 2026-07-27 | 102.4700 | 111.3000 | 102.4700 | 106.2000 | -4.924% | 19 | 1,121 | -91.318% |
| 2026-07-24 | 111.7000 | 111.7000 | 111.7000 | 111.7000 | -8.435% | 2 | 1,119 | -91.746% |
| 2026-07-23 | 121.9900 | 121.9900 | 121.9900 | 121.9900 | +28.953% | 1 | 1,119 | -92.442% |
| 2026-07-21 | 94.6000 | 94.6000 | 94.6000 | 94.6000 | -12.569% | 1 | 1,117 | -90.254% |
| 2026-07-17 | 113.8700 | 113.8700 | 108.2000 | 108.2000 | +21.573% | 3 | 1,115 | -91.479% |
| 2026-07-16 | 89.4000 | 89.4000 | 88.9000 | 89.0000 | -0.559% | 13 | 1,119 | -89.640% |
| 2026-07-10 | 93.4100 | 93.8200 | 89.5000 | 89.5000 | -6.479% | 5 | 1,124 | -89.698% |
| 2026-07-09 | 100.1500 | 100.2100 | 95.7000 | 95.7000 | -17.049% | 11 | 1,124 | -90.366% |
| 2026-07-08 | 115.3700 | 115.3700 | 115.3700 | 115.3700 | +12.611% | 1 | 1,124 | -92.008% |
| 2026-07-07 | 101.4500 | 102.4500 | 97.4400 | 102.4500 | +5.837% | 99 | 1,114 | -91.000% |
| 2026-07-06 | 101.7400 | 101.8200 | 96.8000 | 96.8000 | -13.184% | 10 | 1,118 | -90.475% |
| 2026-07-02 | 111.5000 | 111.5000 | 111.5000 | 111.5000 | +7.729% | 1 | 1,117 | -91.731% |
| 2026-07-01 | 104.6000 | 104.6000 | 103.5000 | 103.5000 | -5.849% | 5 | 1,117 | -91.092% |
| 2026-06-30 | 109.9000 | 109.9300 | 109.9000 | 109.9300 | -10.473% | 4 | 1,117 | -91.613% |
| 2026-06-29 | 122.7900 | 122.7900 | 122.7900 | 122.7900 | -11.535% | 1 | 1,118 | -92.491% |
| 2026-06-26 | 146.3400 | 146.3400 | 138.8000 | 138.8000 | -0.359% | 2 | 1,118 | -93.357% |
| 2026-06-25 | 132.3300 | 141.6700 | 132.3300 | 139.3000 | +2.577% | 6 | 1,118 | -93.381% |
| 2026-06-24 | 132.5000 | 147.1000 | 132.5000 | 135.8000 | -5.366% | 226 | 915 | -93.211% |
| 2026-06-23 | 146.5200 | 146.5200 | 137.3500 | 143.5000 | +15.261% | 16 | 913 | -93.575% |
| 2026-06-22 | 124.9300 | 124.9300 | 124.5000 | 124.5000 | -1.814% | 157 | 790 | -92.594% |
| 2026-06-18 | 125.9000 | 126.9000 | 125.9000 | 126.8000 | +5.993% | 13 | 786 | -92.729% |
| 2026-06-17 | 119.6300 | 119.6300 | 119.6300 | 119.6300 | -0.886% | 1 | 785 | -92.293% |
| 2026-06-16 | 113.2000 | 120.7000 | 113.2000 | 120.7000 | +4.674% | 6 | 785 | -92.361% |
| 2026-06-15 | 116.1500 | 116.1500 | 115.3100 | 115.3100 | -36.934% | 5 | 786 | -92.004% |
| 2026-06-11 | 182.8900 | 192.7300 | 180.3200 | 182.8400 | -0.468% | 54 | 783 | -94.957% |
| 2026-06-10 | 175.9700 | 184.7000 | 175.0700 | 183.7000 | +14.598% | 7 | 786 | -94.981% |
| 2026-06-09 | 162.2000 | 192.9100 | 155.7300 | 160.3000 | +5.447% | 11 | 788 | -94.248% |
| 2026-06-08 | 149.1200 | 152.1200 | 147.7200 | 152.0200 | -5.224% | 51 | 778 | -93.935% |
| 2026-06-05 | 134.9300 | 160.4000 | 134.9300 | 160.4000 | +28.013% | 21 | 777 | -94.252% |
| 2026-06-04 | 130.2200 | 130.2200 | 125.3000 | 125.3000 | -4.461% | 12 | 784 | -92.642% |
| 2026-06-03 | 129.1100 | 133.3500 | 129.1100 | 131.1500 | +4.920% | 31 | 775 | -92.970% |
| 2026-06-02 | 123.8500 | 125.0000 | 123.8500 | 125.0000 | -0.303% | 14 | 763 | -92.624% |
| 2026-06-01 | 126.1800 | 126.6500 | 123.0300 | 125.3800 | +1.399% | 9 | 762 | -92.646% |
| 2026-05-29 | 124.7500 | 125.6800 | 122.9600 | 123.6500 | -3.737% | 21 | 759 | -92.543% |
| 2026-05-28 | 139.4900 | 139.6900 | 128.4500 | 128.4500 | -8.836% | 47 | 751 | -92.822% |
| 2026-05-27 | 140.3300 | 140.9000 | 138.9200 | 140.9000 | +0.164% | 41 | 732 | -93.456% |
| 2026-05-26 | 139.2500 | 143.2600 | 138.6000 | 140.6700 | -5.906% | 112 | 739 | -93.446% |
| 2026-05-22 | 149.3700 | 150.1700 | 145.7300 | 149.5000 | -3.117% | 20 | 739 | -93.833% |
| 2026-05-21 | 158.3900 | 158.3900 | 154.3100 | 154.3100 | -6.080% | 5 | 739 | -94.025% |
| 2026-05-20 | 175.3000 | 175.3000 | 164.3000 | 164.3000 | -8.381% | 27 | 722 | -94.388% |
| 2026-05-19 | 175.8800 | 180.0400 | 175.8800 | 179.3300 | +4.419% | 6 | 722 | -94.859% |
| 2026-05-18 | 168.3200 | 174.7200 | 167.1900 | 171.7400 | -3.180% | 5 | 723 | -94.631% |
| 2026-05-15 | 180.4800 | 180.4800 | 172.2500 | 177.3800 | +11.036% | 43 | 723 | -94.802% |
| 2026-05-14 | 166.7800 | 166.7800 | 159.5200 | 159.7500 | -7.675% | 37 | 721 | -94.228% |
| 2026-05-13 | 179.4300 | 179.4300 | 173.0300 | 173.0300 | -2.699% | 23 | 704 | -94.671% |
| 2026-05-12 | 188.3000 | 188.3000 | 177.8300 | 177.8300 | -0.903% | 10 | 704 | -94.815% |
| 2026-05-11 | 178.1700 | 179.4500 | 173.4600 | 179.4500 | -0.802% | 62 | 682 | -94.862% |
| 2026-05-08 | 181.0600 | 181.6000 | 178.2300 | 180.9000 | -3.407% | 120 | 656 | -94.903% |
| 2026-05-07 | 183.5000 | 187.2800 | 183.0000 | 187.2800 | -14.461% | 5 | 654 | -95.077% |
| 2026-05-04 | 211.5100 | 218.9400 | 211.5100 | 218.9400 | +8.682% | 8 | 656 | -95.789% |
| 2026-05-01 | 201.4500 | 201.4500 | 201.4500 | 201.4500 | -10.027% | 2 | 654 | -95.423% |
| 2026-04-30 | 223.9000 | 223.9000 | 223.9000 | 223.9000 | -6.287% | 3 | 654 | -95.882% |
| 2026-04-29 | 238.5200 | 240.2700 | 238.5200 | 238.9200 | +3.743% | 32 | 653 | -96.141% |
| 2026-04-27 | 237.7400 | 237.7400 | 230.3000 | 230.3000 | -2.104% | 6 | 625 | -95.997% |
| 2026-04-24 | 235.2700 | 235.2700 | 235.2500 | 235.2500 | -6.331% | 4 | 622 | -96.081% |
| 2026-04-23 | 252.6000 | 252.6000 | 250.9100 | 251.1500 | +1.911% | 5 | 622 | -96.329% |
| 2026-04-22 | 246.4400 | 246.4400 | 246.4400 | 246.4400 | -3.716% | 2 | 625 | -96.259% |
| 2026-04-21 | 255.9500 | 255.9500 | 255.9500 | 255.9500 | +4.649% | 1 | 625 | -96.398% |
| 2026-04-17 | 244.5800 | 244.5800 | 244.5800 | 244.5800 | -9.952% | 2 | 625 | -96.230% |
| 2026-04-15 | 273.3500 | 273.3500 | 271.6100 | 271.6100 | -2.851% | 8 | 627 | -96.605% |
| 2026-04-14 | 279.5800 | 279.5800 | 279.5800 | 279.5800 | -7.500% | 1 | 619 | -96.702% |
| 2026-04-13 | 302.2500 | 302.2500 | 302.2500 | 302.2500 | -10.055% | 1 | 620 | -96.950% |
| 2026-04-10 | 334.7000 | 336.0400 | 334.7000 | 336.0400 | -5.517% | 2 | 620 | -97.256% |
| 2026-04-08 | 356.1500 | 356.1500 | 355.6600 | 355.6600 | -22.800% | 2 | 511 | -97.408% |
| 2026-04-07 | 460.7000 | 460.7000 | 460.7000 | 460.7000 | -1.201% | 5 | 511 | -97.999% |
| 2026-04-01 | 466.3000 | 466.3000 | 466.3000 | 466.3000 | -16.311% | 1 | 511 | -98.023% |
| 2026-03-31 | 567.0300 | 567.0300 | 557.1800 | 557.1800 | +20.617% | 40 | 512 | -98.345% |
| 2026-03-25 | 461.9400 | 461.9400 | 461.9400 | 461.9400 | +7.729% | 5 | 527 | -98.004% |
| 2026-03-18 | 428.8000 | 428.8000 | 428.8000 | 428.8000 | +6.455% | 1 | 532 | -97.850% |
| 2026-03-17 | 405.0000 | 405.0000 | 402.5000 | 402.8000 | -3.981% | 4 | 532 | -97.711% |
| 2026-03-16 | 419.2000 | 419.5000 | 419.2000 | 419.5000 | -9.754% | 2 | 532 | -97.802% |
| 2026-03-13 | 464.8400 | 464.8400 | 464.8400 | 464.8400 | +6.225% | 12 | 532 | -98.017% |
| 2026-03-12 | 434.7000 | 437.6000 | 434.5000 | 437.6000 | +18.842% | 4 | 532 | -97.893% |
| 2026-03-10 | 368.2200 | 368.2200 | 368.2200 | 368.2200 | +7.010% | 5 | 528 | -97.496% |
| 2026-03-04 | 344.1000 | 344.1000 | 344.1000 | 344.1000 | -6.337% | 1 | 528 | -97.321% |
| 2026-03-03 | 367.3800 | 367.3800 | 367.3800 | 367.3800 | +14.267% | 2 | 527 | -97.490% |
| 2026-02-25 | 326.8000 | 326.8000 | 320.9000 | 321.5100 | -5.299% | 9 | 525 | -97.132% |
| 2026-02-24 | 355.7000 | 355.7000 | 339.5000 | 339.5000 | -7.131% | 3 | 525 | -97.284% |
| 2026-02-23 | 365.5700 | 365.5700 | 365.5700 | 365.5700 | +5.443% | 5 | 526 | -97.478% |
| 2026-02-20 | 346.7000 | 346.7000 | 346.7000 | 346.7000 | -4.909% | 1 | 526 | -97.341% |
| 2026-02-17 | 362.4000 | 364.6000 | 361.7700 | 364.6000 | +13.845% | 45 | 526 | -97.471% |
| 2026-02-10 | 310.9500 | 320.2600 | 310.9500 | 320.2600 | +2.287% | 16 | 500 | -97.121% |
| 2026-02-09 | 312.3300 | 313.1000 | 312.3300 | 313.1000 | -2.824% | 6 | 500 | -97.055% |
| 2026-02-06 | 337.6200 | 337.6200 | 322.2000 | 322.2000 | -12.389% | 2 | 494 | -97.138% |
| 2026-02-05 | 367.0900 | 367.7600 | 367.0900 | 367.7600 | +8.612% | 4 | 493 | -97.493% |
| 2026-02-03 | 316.6400 | 338.6000 | 316.6400 | 338.6000 | +9.155% | 43 | 493 | -97.277% |
| 2026-02-02 | 310.2000 | 310.2000 | 310.2000 | 310.2000 | -2.603% | 13 | 454 | -97.028% |
| 2026-01-23 | 318.4900 | 318.4900 | 318.4900 | 318.4900 | -0.813% | 1 | 442 | -97.105% |
| 2026-01-15 | 315.5000 | 321.5000 | 314.7000 | 321.1000 | +0.419% | 47 | 441 | -97.129% |
| 2026-01-12 | 321.3400 | 321.3500 | 319.7500 | 319.7600 | +1.834% | 20 | 418 | -97.117% |
| 2026-01-09 | 327.9600 | 327.9600 | 314.0000 | 314.0000 | -2.500% | 9 | 420 | -97.064% |
| 2026-01-07 | 322.0500 | 322.0500 | 322.0500 | 322.0500 | -4.175% | 1 | 424 | -97.137% |
| 2026-01-05 | 336.0800 | 336.0800 | 336.0800 | 336.0800 | -4.330% | 2 | 425 | -97.257% |
| 2026-01-02 | 352.1000 | 353.0100 | 351.2900 | 351.2900 | +5.826% | 47 | 425 | -97.375% |
| 2025-12-29 | 330.6300 | 331.9700 | 330.6300 | 331.9500 | +2.025% | 10 | 427 | -97.222% |
| 2025-12-26 | 326.9100 | 327.0100 | 325.0200 | 325.3600 | +0.404% | 214 | 422 | -97.166% |
| 2025-12-24 | 323.7200 | 324.0500 | 323.6300 | 324.0500 | -9.986% | 90 | 270 | -97.155% |
| 2025-12-11 | 371.7000 | 372.0000 | 360.0000 | 360.0000 | -5.236% | 21 | 283 | -97.439% |
| 2025-12-10 | 379.8900 | 379.8900 | 379.8900 | 379.8900 | -0.029% | 1 | 285 | -97.573% |
| 2025-12-08 | 371.4000 | 380.0000 | 371.4000 | 380.0000 | +4.799% | 11 | 291 | -97.574% |
| 2025-12-05 | 362.5900 | 362.6000 | 362.5900 | 362.6000 | -3.794% | 2 | 289 | -97.457% |
| 2025-12-04 | 376.9000 | 376.9000 | 376.9000 | 376.9000 | -0.842% | 1 | 289 | -97.554% |
| 2025-12-03 | 389.4200 | 389.4200 | 380.1000 | 380.1000 | -2.313% | 10 | 288 | -97.574% |
| 2025-12-02 | 388.6000 | 389.1000 | 387.8000 | 389.1000 | -0.942% | 4 | 284 | -97.630% |
| 2025-12-01 | 392.5000 | 394.4000 | 381.1700 | 392.8000 | +2.532% | 137 | 280 | -97.653% |
| 2025-11-28 | 390.2000 | 391.5000 | 383.1000 | 383.1000 | -2.442% | 92 | 149 | -97.593% |
| 2025-11-26 | 402.7300 | 402.7300 | 392.6900 | 392.6900 | -6.077% | 8 | 111 | -97.652% |
| 2025-11-25 | 418.4300 | 418.4700 | 418.1000 | 418.1000 | -14.348% | 95 | 111 | -97.795% |
| 2025-11-19 | 488.1400 | 488.1400 | 488.1400 | 488.1400 | +14.426% | 1 | 77 | -98.111% |
| 2025-11-14 | 426.6000 | 426.6000 | 426.6000 | 426.6000 | +3.218% | 1 | 77 | -97.839% |
| 2025-11-13 | 413.6000 | 413.6000 | 413.3000 | 413.3000 | +3.849% | 13 | 77 | -97.769% |
| 2025-11-12 | 397.9800 | 397.9800 | 397.9800 | 397.9800 | -0.256% | 1 | 66 | -97.683% |
| 2025-11-11 | 402.3000 | 402.3000 | 399.0000 | 399.0000 | -2.014% | 3 | 62 | -97.689% |
| 2025-11-10 | 402.3900 | 407.2000 | 400.6100 | 407.2000 | -4.737% | 29 | 62 | -97.736% |
| 2025-11-06 | 428.6500 | 428.6500 | 427.4500 | 427.4500 | +4.999% | 2 | 42 | -97.843% |
| 2025-11-05 | 407.2000 | 407.2000 | 407.1000 | 407.1000 | +1.732% | 7 | 42 | -97.735% |
| 2025-10-30 | 392.1300 | 400.1700 | 384.4300 | 400.1700 | +6.989% | 35 | 35 | -97.696% |
| 2025-10-27 | 374.5400 | 374.5400 | 374.0300 | 374.0300 | -4.438% | 5 | 12 | -97.535% |
| 2025-10-24 | 391.4500 | 391.4500 | 391.4000 | 391.4000 | -5.395% | 16 | 9 | -97.644% |
| 2025-10-23 | 413.6900 | 413.7200 | 413.6900 | 413.7200 | 0.000% | 2 | 1 | -97.771% |