SPX261120P06860000
SPX Nov 20 2026 6860.00 Put
optionOPRA
EODOct 27, 2026
9.70USD-23.016%(-2.90)66Vol589OI
SPX261120P06860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.26 | 10.26 | 9.7000 | 9.7000 | -23.016% | 66 | 538 | 0.000% |
| 2026-10-26 | 12.70 | 12.70 | 12.6000 | 12.6000 | -34.375% | 72 | 499 | -23.016% |
| 2026-10-23 | 19.61 | 19.61 | 17.4000 | 19.2000 | +66.957% | 5 | 498 | -49.479% |
| 2026-10-21 | 11.10 | 11.50 | 11.1000 | 11.5000 | -28.571% | 97 | 436 | -15.652% |
| 2026-10-19 | 15.50 | 16.38 | 15.4000 | 16.1000 | -40.370% | 58 | 467 | -39.752% |
| 2026-10-16 | 21.40 | 27.00 | 21.4000 | 27.0000 | +65.138% | 2 | 467 | -64.074% |
| 2026-10-14 | 16.35 | 16.35 | 16.3500 | 16.3500 | +43.295% | 1 | 413 | -40.673% |
| 2026-10-13 | 11.20 | 11.50 | 11.2000 | 11.4100 | -2.894% | 156 | 350 | -14.987% |
| 2026-10-12 | 11.75 | 11.75 | 11.7500 | 11.7500 | -3.689% | 1 | 351 | -17.447% |
| 2026-10-09 | 12.20 | 12.20 | 12.2000 | 12.2000 | -6.870% | 19 | 350 | -20.492% |
| 2026-10-06 | 13.10 | 13.10 | 13.1000 | 13.1000 | -29.570% | 1 | 351 | -25.954% |
| 2026-10-02 | 18.60 | 18.60 | 18.6000 | 18.6000 | -22.013% | 1 | 350 | -47.849% |
| 2026-10-01 | 27.20 | 27.20 | 23.3700 | 23.8500 | +16.058% | 85 | 398 | -59.329% |
| 2026-09-30 | 20.55 | 20.55 | 20.5500 | 20.5500 | -18.290% | 1 | 398 | -52.798% |
| 2026-09-29 | 25.15 | 25.15 | 25.1500 | 25.1500 | +3.498% | 1 | 397 | -61.431% |
| 2026-09-28 | 24.30 | 24.30 | 24.3000 | 24.3000 | -1.619% | 19 | 378 | -60.082% |
| 2026-09-23 | 24.70 | 24.70 | 24.7000 | 24.7000 | +20.488% | 1 | 377 | -60.729% |
| 2026-09-22 | 20.50 | 20.50 | 20.5000 | 20.5000 | -38.438% | 1 | 376 | -52.683% |
| 2026-09-18 | 33.80 | 34.40 | 33.2700 | 33.3000 | -1.943% | 255 | 410 | -70.871% |
| 2026-09-17 | 35.56 | 35.80 | 33.9000 | 33.9600 | -12.021% | 49 | 365 | -71.437% |
| 2026-09-11 | 38.00 | 38.80 | 38.0000 | 38.6000 | -18.942% | 4 | 361 | -74.870% |
| 2026-09-10 | 47.62 | 47.62 | 47.6200 | 47.6200 | +31.911% | 3 | 359 | -79.630% |
| 2026-09-08 | 36.10 | 36.10 | 36.1000 | 36.1000 | +7.440% | 1 | 358 | -73.130% |
| 2026-09-03 | 38.00 | 38.00 | 33.6000 | 33.6000 | -27.273% | 2 | 356 | -71.131% |
| 2026-09-01 | 46.18 | 46.20 | 46.1800 | 46.2000 | +11.594% | 2 | 356 | -79.004% |
| 2026-08-28 | 41.13 | 41.40 | 41.1300 | 41.4000 | -14.286% | 2 | 356 | -76.570% |
| 2026-08-25 | 48.30 | 48.30 | 48.3000 | 48.3000 | -14.815% | 1 | 355 | -79.917% |
| 2026-08-20 | 56.70 | 56.70 | 56.7000 | 56.7000 | +8.829% | 55 | 300 | -82.892% |
| 2026-08-19 | 52.10 | 52.10 | 52.1000 | 52.1000 | -7.295% | 1 | 300 | -81.382% |
| 2026-08-18 | 56.20 | 56.20 | 56.2000 | 56.2000 | +13.535% | 13 | 287 | -82.740% |
| 2026-08-14 | 49.50 | 49.50 | 49.5000 | 49.5000 | -6.427% | 8 | 284 | -80.404% |
| 2026-08-12 | 52.90 | 52.90 | 52.9000 | 52.9000 | -7.679% | 1 | 278 | -81.664% |
| 2026-08-07 | 57.30 | 57.30 | 57.3000 | 57.3000 | -6.158% | 19 | 259 | -83.072% |
| 2026-08-05 | 61.06 | 61.06 | 61.0600 | 61.0600 | -4.295% | 10 | 259 | -84.114% |
| 2026-08-04 | 67.06 | 67.06 | 62.1300 | 63.8000 | -22.592% | 9 | 259 | -84.796% |
| 2026-08-03 | 82.42 | 82.42 | 82.4200 | 82.4200 | -4.805% | 8 | 259 | -88.231% |
| 2026-07-31 | 86.58 | 86.58 | 86.5800 | 86.5800 | -24.844% | 1 | 260 | -88.796% |
| 2026-07-30 | 115.20 | 115.20 | 115.2000 | 115.2000 | +7.203% | 5 | 258 | -91.580% |
| 2026-07-29 | 118.10 | 118.10 | 107.4600 | 107.4600 | -6.557% | 2 | 256 | -90.973% |
| 2026-07-24 | 106.27 | 115.00 | 104.9400 | 115.0000 | -3.434% | 164 | 94 | -91.565% |
| 2026-07-23 | 119.09 | 119.09 | 119.0900 | 119.0900 | +22.144% | 10 | 84 | -91.855% |
| 2026-07-14 | 97.50 | 97.50 | 97.5000 | 97.5000 | -2.675% | 1 | 83 | -90.051% |
| 2026-07-09 | 101.50 | 101.70 | 100.1800 | 100.1800 | -7.412% | 28 | 55 | -90.317% |
| 2026-07-07 | 108.20 | 108.20 | 108.2000 | 108.2000 | +6.706% | 1 | 54 | -91.035% |
| 2026-07-06 | 101.70 | 102.40 | 101.4000 | 101.4000 | -46.380% | 15 | 41 | -90.434% |
| 2026-06-10 | 189.11 | 189.11 | 189.1100 | 189.1100 | +14.011% | 1 | 42 | -94.871% |
| 2026-06-09 | 166.04 | 166.04 | 165.8700 | 165.8700 | +9.010% | 2 | 42 | -94.152% |
| 2026-06-08 | 152.32 | 152.32 | 152.0200 | 152.1600 | -12.355% | 42 | 1 | -93.625% |
| 2026-06-05 | 173.61 | 173.61 | 173.6100 | 173.6100 | 0.000% | 1 | 0 | -94.413% |