SPX261120P06875000
SPX Nov 20 2026 6875.00 Put
optionOPRA
EODOct 28, 2026
8.95USD-14.762%(-1.55)14Vol3,616OI
SPX261120P06875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.1500 | 9.2900 | 8.9100 | 8.9500 | -14.762% | 14 | 3,631 | 0.000% |
| 2026-10-27 | 11.3500 | 11.4400 | 10.5000 | 10.5000 | -45.026% | 100 | 3,533 | -14.762% |
| 2026-10-23 | 17.0000 | 19.1000 | 17.0000 | 19.1000 | +15.269% | 9 | 3,529 | -53.141% |
| 2026-10-22 | 13.7000 | 16.5700 | 13.7000 | 16.5700 | +58.565% | 27 | 3,537 | -45.987% |
| 2026-10-21 | 11.4000 | 11.8000 | 10.4500 | 10.4500 | -39.315% | 299 | 3,342 | -14.354% |
| 2026-10-19 | 16.5000 | 17.2500 | 15.1200 | 17.2200 | -35.481% | 71 | 3,362 | -48.026% |
| 2026-10-16 | 27.5000 | 27.5000 | 26.6900 | 26.6900 | +43.649% | 4 | 3,362 | -66.467% |
| 2026-10-15 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | +8.023% | 5 | 3,367 | -51.830% |
| 2026-10-14 | 16.0000 | 17.2000 | 16.0000 | 17.2000 | +43.333% | 12 | 3,359 | -47.965% |
| 2026-10-12 | 12.0000 | 12.1200 | 12.0000 | 12.0000 | -4.000% | 74 | 3,330 | -25.417% |
| 2026-10-09 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -19.872% | 2 | 3,334 | -28.400% |
| 2026-10-08 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +10.014% | 4 | 3,334 | -42.628% |
| 2026-10-06 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -10.253% | 202 | 3,519 | -36.883% |
| 2026-10-05 | 15.8700 | 15.8700 | 15.7000 | 15.8000 | -17.407% | 54 | 3,553 | -43.354% |
| 2026-10-02 | 19.4700 | 19.5100 | 19.1300 | 19.1300 | -10.607% | 1,080 | 3,225 | -53.215% |
| 2026-09-30 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -16.078% | 148 | 3,369 | -58.178% |
| 2026-09-28 | 25.8000 | 25.8000 | 25.4000 | 25.5000 | +10.390% | 85 | 3,381 | -64.902% |
| 2026-09-25 | 27.5000 | 27.5000 | 23.1000 | 23.1000 | -10.811% | 24 | 3,399 | -61.255% |
| 2026-09-24 | 26.8000 | 30.0000 | 25.2000 | 25.9000 | +14.805% | 112 | 3,352 | -65.444% |
| 2026-09-22 | 22.5600 | 22.5600 | 22.5600 | 22.5600 | -10.191% | 421 | 3,465 | -60.328% |
| 2026-09-21 | 25.4000 | 25.4000 | 25.1200 | 25.1200 | -22.708% | 57 | 3,504 | -64.371% |
| 2026-09-18 | 34.5000 | 35.5000 | 32.3000 | 32.5000 | -7.037% | 1,583 | 2,223 | -72.462% |
| 2026-09-17 | 36.9500 | 36.9500 | 34.9600 | 34.9600 | -35.652% | 7 | 2,219 | -74.399% |
| 2026-09-16 | 49.8200 | 54.3300 | 49.8200 | 54.3300 | +18.884% | 2 | 2,219 | -83.527% |
| 2026-09-15 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | +15.696% | 15 | 2,204 | -80.416% |
| 2026-09-11 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -22.640% | 1 | 2,205 | -77.342% |
| 2026-09-10 | 51.0600 | 51.0600 | 51.0600 | 51.0600 | +37.258% | 1 | 2,118 | -82.472% |
| 2026-09-08 | 37.5900 | 37.5900 | 36.8000 | 37.2000 | -14.088% | 152 | 2,063 | -75.941% |
| 2026-09-02 | 43.6300 | 43.6300 | 43.3000 | 43.3000 | -14.848% | 12 | 2,054 | -79.330% |
| 2026-09-01 | 44.0000 | 50.8500 | 43.7600 | 50.8500 | +16.897% | 23 | 2,062 | -82.399% |
| 2026-08-31 | 45.0000 | 45.0000 | 43.5000 | 43.5000 | +4.920% | 6 | 2,065 | -79.425% |
| 2026-08-27 | 41.4600 | 41.4600 | 41.4600 | 41.4600 | -15.903% | 5 | 2,065 | -78.413% |
| 2026-08-25 | 51.0600 | 51.0600 | 49.3000 | 49.3000 | -5.556% | 8 | 2,069 | -81.846% |
| 2026-08-24 | 52.2000 | 52.2000 | 52.2000 | 52.2000 | -1.136% | 131 | 1,975 | -82.854% |
| 2026-08-21 | 54.1300 | 54.1300 | 52.7000 | 52.8000 | +0.783% | 65 | 1,953 | -83.049% |
| 2026-08-19 | 52.3900 | 52.3900 | 52.3900 | 52.3900 | -2.801% | 4 | 594 | -82.917% |
| 2026-08-17 | 51.6000 | 53.9000 | 51.6000 | 53.9000 | +6.522% | 18 | 602 | -83.395% |
| 2026-08-14 | 50.6000 | 50.6000 | 50.6000 | 50.6000 | -1.172% | 1 | 602 | -82.312% |
| 2026-08-13 | 50.7800 | 51.2000 | 50.7800 | 51.2000 | -8.244% | 7 | 607 | -82.520% |
| 2026-08-12 | 55.8000 | 55.8000 | 55.8000 | 55.8000 | -6.155% | 1 | 607 | -83.961% |
| 2026-08-07 | 59.4600 | 59.4600 | 59.4600 | 59.4600 | -5.016% | 2 | 605 | -84.948% |
| 2026-08-06 | 64.2000 | 64.2000 | 62.6000 | 62.6000 | +1.213% | 16 | 592 | -85.703% |
| 2026-08-05 | 63.0000 | 63.0000 | 61.8500 | 61.8500 | -11.301% | 3 | 591 | -85.530% |
| 2026-08-04 | 70.2500 | 70.2500 | 69.7300 | 69.7300 | -5.948% | 6 | 597 | -87.165% |
| 2026-08-03 | 78.8000 | 78.8000 | 74.1400 | 74.1400 | -15.365% | 7 | 604 | -87.928% |
| 2026-07-31 | 105.4300 | 105.4300 | 87.6000 | 87.6000 | -14.143% | 10 | 597 | -89.783% |
| 2026-07-30 | 105.2700 | 105.2700 | 102.0300 | 102.0300 | -14.275% | 3 | 596 | -91.228% |
| 2026-07-29 | 126.1900 | 126.1900 | 109.5100 | 119.0200 | +3.902% | 4 | 594 | -92.480% |
| 2026-07-28 | 114.5500 | 114.5500 | 114.5500 | 114.5500 | +2.122% | 1 | 594 | -92.187% |
| 2026-07-27 | 119.1900 | 119.8800 | 112.1700 | 112.1700 | +9.831% | 14 | 594 | -92.021% |
| 2026-07-22 | 102.1300 | 102.1300 | 102.1300 | 102.1300 | +2.304% | 1 | 593 | -91.237% |
| 2026-07-21 | 99.8300 | 99.8300 | 99.8300 | 99.8300 | -8.956% | 2 | 593 | -91.035% |
| 2026-07-20 | 109.6500 | 109.6500 | 109.6500 | 109.6500 | -4.818% | 5 | 588 | -91.838% |
| 2026-07-17 | 114.0800 | 115.2000 | 114.0700 | 115.2000 | +20.565% | 3 | 587 | -92.231% |
| 2026-07-16 | 95.5500 | 95.5500 | 95.5500 | 95.5500 | -1.464% | 2 | 587 | -90.633% |
| 2026-07-15 | 96.9700 | 96.9700 | 96.9700 | 96.9700 | -5.854% | 102 | 687 | -90.770% |
| 2026-07-14 | 103.0000 | 103.0000 | 103.0000 | 103.0000 | +8.765% | 20 | 687 | -91.311% |
| 2026-07-10 | 98.6300 | 98.6300 | 94.7000 | 94.7000 | -6.700% | 77 | 690 | -90.549% |
| 2026-07-09 | 102.1700 | 102.1700 | 101.5000 | 101.5000 | -8.862% | 310 | 793 | -91.182% |
| 2026-07-08 | 111.1300 | 112.5300 | 111.1300 | 111.3700 | +9.605% | 7 | 790 | -91.964% |
| 2026-07-06 | 104.7200 | 104.8700 | 101.5700 | 101.6100 | -11.335% | 40 | 803 | -91.192% |
| 2026-07-02 | 120.2500 | 120.2500 | 114.6000 | 114.6000 | +1.461% | 7 | 796 | -92.190% |
| 2026-06-30 | 117.9000 | 117.9000 | 112.9500 | 112.9500 | -15.715% | 26 | 533 | -92.076% |
| 2026-06-29 | 134.0300 | 134.0300 | 134.0100 | 134.0100 | -7.002% | 2 | 534 | -93.321% |
| 2026-06-26 | 165.8700 | 165.8700 | 144.1000 | 144.1000 | -3.978% | 2 | 533 | -93.789% |
| 2026-06-25 | 158.3500 | 158.3500 | 150.0700 | 150.0700 | -1.722% | 2 | 533 | -94.036% |
| 2026-06-23 | 150.4000 | 152.7000 | 150.4000 | 152.7000 | +13.447% | 2 | 532 | -94.139% |
| 2026-06-17 | 130.2000 | 134.6000 | 130.2000 | 134.6000 | +10.292% | 3 | 531 | -93.351% |
| 2026-06-15 | 123.7400 | 123.7400 | 122.0400 | 122.0400 | -20.052% | 5 | 491 | -92.666% |
| 2026-06-12 | 158.5500 | 158.5500 | 152.2700 | 152.6500 | -6.807% | 15 | 491 | -94.137% |
| 2026-06-11 | 167.7400 | 167.7800 | 163.8000 | 163.8000 | -16.857% | 18 | 480 | -94.536% |
| 2026-06-10 | 188.2000 | 197.3400 | 187.6400 | 197.0100 | +16.615% | 97 | 433 | -95.457% |
| 2026-06-09 | 169.0500 | 169.0500 | 168.9400 | 168.9400 | +9.887% | 12 | 439 | -94.702% |
| 2026-06-08 | 153.7400 | 153.7400 | 153.7400 | 153.7400 | -11.649% | 1 | 439 | -94.178% |
| 2026-06-05 | 146.1500 | 176.3600 | 143.4000 | 174.0100 | +33.648% | 36 | 438 | -94.857% |
| 2026-06-04 | 139.8200 | 140.1100 | 129.7000 | 130.2000 | -1.131% | 24 | 447 | -93.126% |
| 2026-06-01 | 131.0500 | 132.0100 | 131.0500 | 131.6900 | +2.562% | 40 | 447 | -93.204% |
| 2026-05-29 | 132.5000 | 133.1900 | 128.4000 | 128.4000 | -5.449% | 39 | 422 | -93.030% |
| 2026-05-28 | 140.0300 | 140.0300 | 135.8000 | 135.8000 | -7.050% | 12 | 425 | -93.409% |
| 2026-05-27 | 146.1000 | 146.1000 | 146.1000 | 146.1000 | -3.200% | 13 | 412 | -93.874% |
| 2026-05-26 | 149.2000 | 151.0900 | 145.6200 | 150.9300 | -2.883% | 132 | 485 | -94.070% |
| 2026-05-22 | 155.9000 | 157.2700 | 155.4100 | 155.4100 | -3.813% | 6 | 483 | -94.241% |
| 2026-05-21 | 162.7200 | 162.7200 | 161.5700 | 161.5700 | -7.037% | 3 | 482 | -94.461% |
| 2026-05-20 | 183.6000 | 185.2000 | 173.8000 | 173.8000 | -7.247% | 38 | 479 | -94.850% |
| 2026-05-19 | 184.1000 | 189.4000 | 180.5000 | 187.3800 | +0.634% | 131 | 430 | -95.224% |
| 2026-05-18 | 181.9000 | 186.2000 | 178.8000 | 186.2000 | +2.992% | 26 | 424 | -95.193% |
| 2026-05-15 | 185.1000 | 186.6000 | 180.1800 | 180.7900 | +5.911% | 58 | 407 | -95.050% |
| 2026-05-14 | 170.7000 | 170.7000 | 170.7000 | 170.7000 | -5.082% | 2 | 407 | -94.757% |
| 2026-05-13 | 188.5000 | 192.2000 | 179.8400 | 179.8400 | -4.574% | 35 | 413 | -95.023% |
| 2026-05-12 | 191.5000 | 197.2500 | 188.4600 | 188.4600 | +0.997% | 96 | 380 | -95.251% |
| 2026-05-11 | 186.0000 | 186.6000 | 182.5000 | 186.6000 | +0.161% | 24 | 378 | -95.204% |
| 2026-05-08 | 186.3000 | 186.3000 | 186.3000 | 186.3000 | -5.431% | 1 | 377 | -95.196% |
| 2026-05-06 | 204.4000 | 204.4000 | 195.8000 | 197.0000 | -14.322% | 13 | 374 | -95.457% |
| 2026-05-04 | 219.9000 | 229.9300 | 219.9000 | 229.9300 | +5.183% | 51 | 358 | -96.108% |
| 2026-05-01 | 211.2200 | 218.6000 | 211.2200 | 218.6000 | -1.687% | 18 | 359 | -95.906% |
| 2026-04-30 | 221.7000 | 222.3500 | 221.7000 | 222.3500 | -9.830% | 12 | 359 | -95.975% |
| 2026-04-29 | 247.1100 | 247.1100 | 246.5900 | 246.5900 | -1.368% | 4 | 355 | -96.370% |
| 2026-04-27 | 249.7700 | 250.0100 | 249.7700 | 250.0100 | -5.905% | 4 | 357 | -96.420% |
| 2026-04-23 | 256.1000 | 265.7000 | 256.1000 | 265.7000 | -4.024% | 11 | 359 | -96.632% |
| 2026-04-21 | 252.0300 | 276.8400 | 252.0300 | 276.8400 | +9.380% | 5 | 360 | -96.767% |
| 2026-04-17 | 247.3200 | 253.1000 | 247.2500 | 253.1000 | -11.165% | 12 | 360 | -96.464% |
| 2026-04-15 | 284.9100 | 284.9100 | 284.9100 | 284.9100 | -23.800% | 5 | 369 | -96.859% |
| 2026-04-08 | 372.1000 | 373.9000 | 372.1000 | 373.9000 | -23.594% | 2 | 369 | -97.606% |
| 2026-04-02 | 488.1800 | 489.3600 | 488.1800 | 489.3600 | +0.464% | 12 | 369 | -98.171% |
| 2026-04-01 | 487.1000 | 487.1000 | 487.1000 | 487.1000 | -17.596% | 1 | 369 | -98.163% |
| 2026-03-27 | 582.9200 | 591.1100 | 582.9200 | 591.1100 | +7.957% | 10 | 370 | -98.486% |
| 2026-03-26 | 517.4800 | 547.5400 | 517.4800 | 547.5400 | +13.926% | 27 | 380 | -98.365% |
| 2026-03-25 | 488.2200 | 488.6400 | 480.6100 | 480.6100 | -14.117% | 8 | 387 | -98.138% |
| 2026-03-20 | 559.6100 | 559.6100 | 559.6100 | 559.6100 | +16.978% | 2 | 387 | -98.401% |
| 2026-03-19 | 477.9900 | 478.3900 | 477.9900 | 478.3900 | +14.502% | 2 | 387 | -98.129% |
| 2026-03-11 | 418.2500 | 418.2500 | 417.8000 | 417.8000 | -13.002% | 2 | 387 | -97.858% |
| 2026-03-09 | 480.2400 | 480.2400 | 480.2400 | 480.2400 | +12.174% | 5 | 388 | -98.136% |
| 2026-03-06 | 428.1200 | 428.1200 | 428.1200 | 428.1200 | +19.021% | 5 | 393 | -97.909% |
| 2026-03-04 | 359.7000 | 359.7000 | 359.7000 | 359.7000 | -1.100% | 1 | 393 | -97.512% |
| 2026-03-02 | 363.7000 | 363.7000 | 363.7000 | 363.7000 | +8.438% | 1 | 393 | -97.539% |
| 2026-02-25 | 335.4000 | 335.4000 | 335.4000 | 335.4000 | -11.333% | 1 | 387 | -97.332% |
| 2026-02-23 | 378.2700 | 378.2700 | 378.2700 | 378.2700 | +8.418% | 3 | 387 | -97.634% |
| 2026-02-20 | 348.9000 | 348.9000 | 348.9000 | 348.9000 | -5.703% | 2 | 386 | -97.435% |
| 2026-02-13 | 370.0000 | 370.0000 | 370.0000 | 370.0000 | +13.115% | 1 | 386 | -97.581% |
| 2026-02-09 | 327.1000 | 327.1000 | 327.1000 | 327.1000 | -11.126% | 1 | 386 | -97.264% |
| 2026-02-04 | 368.0500 | 368.0500 | 368.0500 | 368.0500 | +13.771% | 3 | 385 | -97.568% |
| 2026-02-02 | 327.4100 | 327.4100 | 323.5000 | 323.5000 | -3.404% | 51 | 428 | -97.233% |
| 2026-01-30 | 336.0000 | 336.0000 | 334.9000 | 334.9000 | -2.835% | 16 | 404 | -97.328% |
| 2026-01-29 | 344.6700 | 344.6700 | 344.6700 | 344.6700 | +5.252% | 1 | 402 | -97.403% |
| 2026-01-28 | 329.8800 | 329.8800 | 327.4700 | 327.4700 | +1.873% | 10 | 402 | -97.267% |
| 2026-01-27 | 321.4500 | 321.4500 | 321.4500 | 321.4500 | -3.434% | 5 | 392 | -97.216% |
| 2026-01-22 | 332.8800 | 332.8800 | 332.8800 | 332.8800 | -0.573% | 1 | 387 | -97.311% |
| 2026-01-15 | 329.2000 | 335.3000 | 328.5000 | 334.8000 | -5.290% | 33 | 388 | -97.327% |
| 2026-01-14 | 353.5000 | 353.5000 | 353.5000 | 353.5000 | +2.079% | 1 | 390 | -97.468% |
| 2026-01-06 | 346.3000 | 346.3000 | 346.3000 | 346.3000 | -0.087% | 3 | 389 | -97.416% |
| 2025-12-30 | 346.6000 | 346.6000 | 346.6000 | 346.6000 | +2.164% | 1 | 386 | -97.418% |
| 2025-12-26 | 339.2700 | 339.2700 | 339.2600 | 339.2600 | -1.162% | 2 | 385 | -97.362% |
| 2025-12-24 | 343.2400 | 343.2500 | 343.2400 | 343.2500 | -9.390% | 6 | 381 | -97.393% |
| 2025-12-19 | 378.8200 | 378.8200 | 378.8200 | 378.8200 | -10.062% | 1 | 381 | -97.637% |
| 2025-12-17 | 421.2000 | 421.2000 | 421.2000 | 421.2000 | +3.438% | 1 | 382 | -97.875% |
| 2025-12-16 | 407.2000 | 407.2000 | 407.2000 | 407.2000 | +10.592% | 1 | 382 | -97.802% |
| 2025-12-11 | 385.2800 | 385.2800 | 368.2000 | 368.2000 | -5.493% | 19 | 383 | -97.569% |
| 2025-12-08 | 389.6000 | 389.6000 | 389.6000 | 389.6000 | +3.069% | 1 | 378 | -97.703% |
| 2025-12-05 | 378.3000 | 378.4000 | 377.9000 | 378.0000 | -5.675% | 14 | 392 | -97.632% |
| 2025-12-04 | 396.9000 | 400.7400 | 396.8000 | 400.7400 | -0.442% | 9 | 380 | -97.767% |
| 2025-12-02 | 399.9000 | 402.5600 | 399.9000 | 402.5200 | +1.090% | 4 | 371 | -97.777% |
| 2025-12-01 | 404.7800 | 404.7800 | 398.1400 | 398.1800 | -7.797% | 4 | 372 | -97.752% |
| 2025-11-25 | 450.8800 | 452.8000 | 431.6600 | 431.8500 | +5.081% | 116 | 370 | -97.928% |
| 2025-11-12 | 405.1000 | 413.6000 | 405.1000 | 410.9700 | -0.694% | 60 | 312 | -97.822% |
| 2025-11-10 | 414.1300 | 414.3800 | 413.8400 | 413.8400 | -15.353% | 18 | 281 | -97.837% |
| 2025-11-07 | 488.9000 | 488.9000 | 488.9000 | 488.9000 | +14.363% | 1 | 279 | -98.169% |
| 2025-11-05 | 427.5000 | 427.5000 | 427.5000 | 427.5000 | -1.509% | 10 | 280 | -97.906% |
| 2025-11-04 | 445.7000 | 445.7000 | 434.0500 | 434.0500 | +4.553% | 3 | 290 | -97.938% |
| 2025-11-03 | 422.2000 | 422.2000 | 415.1500 | 415.1500 | +4.992% | 48 | 251 | -97.844% |
| 2025-10-30 | 395.4100 | 395.4100 | 395.4100 | 395.4100 | +1.317% | 10 | 251 | -97.737% |
| 2025-10-29 | 389.3300 | 390.2700 | 389.3300 | 390.2700 | +1.240% | 60 | 241 | -97.707% |
| 2025-10-28 | 382.5000 | 387.2000 | 382.4000 | 385.4900 | -5.826% | 8 | 196 | -97.678% |
| 2025-10-24 | 409.7400 | 409.8100 | 407.9700 | 409.3400 | -5.287% | 268 | 196 | -97.814% |
| 2025-10-23 | 430.1600 | 432.1900 | 429.9200 | 432.1900 | -1.349% | 122 | 62 | -97.929% |
| 2025-10-20 | 437.8000 | 438.1000 | 437.8000 | 438.1000 | 0.000% | 2 | 1 | -97.957% |