SPX261120P06925000
SPX Nov 20 2026 6925.00 Put
optionOPRA
EODOct 28, 2026
10.39USD-3.796%(-0.41)9Vol2,237OI
SPX261120P06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.39 | 10.39 | 10.39 | 10.39 | -3.796% | 9 | 2,243 | 0.000% |
| 2026-10-27 | 11.40 | 11.40 | 10.80 | 10.80 | -43.455% | 7 | 2,237 | -3.796% |
| 2026-10-23 | 18.21 | 19.10 | 18.21 | 19.10 | +5.525% | 4 | 2,238 | -45.602% |
| 2026-10-22 | 15.40 | 21.70 | 15.40 | 18.10 | +53.260% | 19 | 2,223 | -42.597% |
| 2026-10-21 | 12.40 | 13.25 | 11.80 | 11.81 | -20.738% | 174 | 2,117 | -12.024% |
| 2026-10-20 | 14.90 | 14.90 | 14.90 | 14.90 | -17.268% | 2 | 2,117 | -30.268% |
| 2026-10-19 | 17.10 | 18.28 | 17.10 | 18.01 | -41.621% | 5 | 2,116 | -42.310% |
| 2026-10-16 | 24.00 | 30.85 | 24.00 | 30.85 | +104.576% | 10 | 2,114 | -66.321% |
| 2026-10-15 | 18.70 | 18.70 | 15.08 | 15.08 | -17.143% | 8 | 2,117 | -31.101% |
| 2026-10-14 | 14.82 | 18.80 | 14.82 | 18.20 | +43.533% | 53 | 2,113 | -42.912% |
| 2026-10-13 | 12.68 | 12.68 | 12.68 | 12.68 | -2.835% | 1 | 2,113 | -18.060% |
| 2026-10-12 | 12.87 | 13.05 | 12.87 | 13.05 | -3.333% | 503 | 1,613 | -20.383% |
| 2026-10-09 | 13.50 | 13.50 | 13.50 | 13.50 | -21.512% | 10 | 1,603 | -23.037% |
| 2026-10-08 | 15.65 | 17.20 | 15.65 | 17.20 | +19.861% | 203 | 1,801 | -39.593% |
| 2026-10-06 | 14.35 | 14.35 | 14.35 | 14.35 | -17.765% | 1 | 1,801 | -27.596% |
| 2026-10-05 | 19.70 | 19.70 | 17.45 | 17.45 | -16.905% | 99 | 1,863 | -40.458% |
| 2026-10-02 | 22.90 | 22.90 | 21.00 | 21.00 | -28.982% | 50 | 1,889 | -50.524% |
| 2026-10-01 | 31.04 | 32.25 | 29.57 | 29.57 | +5.119% | 1,019 | 1,199 | -64.863% |
| 2026-09-29 | 26.73 | 28.13 | 26.73 | 28.13 | +18.193% | 2 | 1,200 | -63.064% |
| 2026-09-25 | 25.60 | 25.60 | 23.80 | 23.80 | -13.139% | 53 | 1,225 | -56.345% |
| 2026-09-23 | 27.40 | 27.40 | 27.40 | 27.40 | +12.249% | 1 | 1,225 | -62.080% |
| 2026-09-22 | 24.41 | 24.45 | 24.41 | 24.41 | -6.475% | 3 | 1,226 | -57.435% |
| 2026-09-21 | 27.57 | 27.60 | 26.00 | 26.10 | -32.208% | 14 | 1,230 | -60.192% |
| 2026-09-18 | 38.50 | 38.50 | 38.50 | 38.50 | +0.026% | 1 | 1,231 | -73.013% |
| 2026-09-17 | 40.26 | 40.26 | 38.49 | 38.49 | -29.634% | 34 | 1,232 | -73.006% |
| 2026-09-16 | 45.52 | 55.15 | 45.52 | 54.70 | +10.505% | 3 | 1,229 | -81.005% |
| 2026-09-15 | 49.50 | 49.50 | 49.50 | 49.50 | +10.491% | 28 | 1,247 | -79.010% |
| 2026-09-14 | 45.52 | 45.52 | 44.80 | 44.80 | +5.660% | 15 | 1,248 | -76.808% |
| 2026-09-11 | 41.70 | 42.40 | 41.70 | 42.40 | -8.896% | 2 | 1,246 | -75.495% |
| 2026-09-09 | 46.54 | 46.54 | 46.54 | 46.54 | +14.942% | 1 | 1,247 | -77.675% |
| 2026-09-08 | 40.60 | 40.60 | 40.49 | 40.49 | +7.401% | 2 | 1,245 | -74.339% |
| 2026-09-04 | 36.20 | 37.70 | 36.20 | 37.70 | +1.072% | 39 | 1,208 | -72.440% |
| 2026-09-03 | 37.30 | 37.30 | 37.30 | 37.30 | -29.821% | 28 | 1,180 | -72.145% |
| 2026-09-01 | 47.35 | 53.15 | 47.35 | 53.15 | +14.844% | 4 | 1,178 | -80.452% |
| 2026-08-31 | 46.60 | 47.20 | 46.20 | 46.28 | +12.467% | 14 | 1,185 | -77.550% |
| 2026-08-28 | 41.21 | 41.21 | 41.15 | 41.15 | -7.859% | 300 | 1,485 | -74.751% |
| 2026-08-27 | 45.71 | 46.32 | 44.66 | 44.66 | -23.918% | 300 | 1,596 | -76.735% |
| 2026-08-24 | 58.70 | 58.70 | 58.70 | 58.70 | +3.986% | 1 | 1,578 | -82.300% |
| 2026-08-21 | 56.14 | 56.45 | 56.14 | 56.45 | -9.535% | 2 | 1,578 | -81.594% |
| 2026-08-20 | 60.80 | 62.60 | 60.70 | 62.40 | +11.230% | 33 | 1,555 | -83.349% |
| 2026-08-19 | 56.10 | 56.10 | 56.10 | 56.10 | -9.076% | 22 | 1,555 | -81.480% |
| 2026-08-18 | 61.70 | 61.70 | 61.70 | 61.70 | +14.855% | 1 | 1,555 | -83.160% |
| 2026-08-13 | 53.72 | 53.72 | 53.72 | 53.72 | -6.411% | 8 | 1,555 | -80.659% |
| 2026-08-12 | 59.40 | 59.40 | 57.00 | 57.40 | -5.405% | 7 | 1,552 | -81.899% |
| 2026-08-10 | 60.68 | 60.68 | 60.68 | 60.68 | -3.253% | 1 | 1,552 | -82.877% |
| 2026-08-07 | 62.72 | 62.72 | 62.72 | 62.72 | -4.768% | 4 | 1,552 | -83.434% |
| 2026-08-05 | 65.86 | 65.86 | 65.86 | 65.86 | -3.474% | 10 | 1,554 | -84.224% |
| 2026-08-04 | 72.79 | 72.79 | 68.23 | 68.23 | -14.702% | 13 | 1,557 | -84.772% |
| 2026-08-03 | 79.99 | 79.99 | 79.99 | 79.99 | -18.461% | 4 | 1,558 | -87.011% |
| 2026-07-31 | 98.10 | 98.10 | 98.10 | 98.10 | -10.247% | 2 | 1,558 | -89.409% |
| 2026-07-30 | 109.30 | 109.30 | 109.30 | 109.30 | -13.876% | 1 | 1,557 | -90.494% |
| 2026-07-29 | 127.86 | 127.86 | 126.10 | 126.91 | +5.058% | 8 | 1,554 | -91.813% |
| 2026-07-24 | 120.80 | 120.80 | 120.80 | 120.80 | +13.791% | 4 | 1,558 | -91.399% |
| 2026-07-21 | 107.70 | 107.70 | 106.16 | 106.16 | -5.711% | 15 | 1,552 | -90.213% |
| 2026-07-20 | 112.50 | 113.10 | 109.90 | 112.59 | -9.421% | 35 | 1,544 | -90.772% |
| 2026-07-17 | 124.30 | 124.30 | 124.30 | 124.30 | +24.250% | 1 | 1,544 | -91.641% |
| 2026-07-16 | 100.04 | 100.04 | 100.04 | 100.04 | -0.557% | 2 | 1,543 | -89.614% |
| 2026-07-15 | 100.60 | 100.60 | 100.60 | 100.60 | -9.752% | 1 | 1,543 | -89.672% |
| 2026-07-13 | 105.05 | 111.47 | 105.05 | 111.47 | +10.476% | 9 | 1,538 | -90.679% |
| 2026-07-10 | 105.70 | 105.70 | 100.90 | 100.90 | -6.583% | 2 | 1,536 | -89.703% |
| 2026-07-09 | 108.01 | 108.01 | 108.01 | 108.01 | -9.789% | 4 | 1,536 | -90.381% |
| 2026-07-08 | 119.73 | 119.73 | 119.73 | 119.73 | +8.925% | 1 | 1,536 | -91.322% |
| 2026-07-07 | 112.96 | 112.96 | 109.92 | 109.92 | +1.731% | 321 | 1,255 | -90.548% |
| 2026-07-06 | 114.07 | 114.07 | 108.05 | 108.05 | -18.942% | 15 | 1,248 | -90.384% |
| 2026-07-02 | 133.30 | 133.30 | 133.30 | 133.30 | -1.135% | 22 | 1,248 | -92.206% |
| 2026-06-29 | 142.50 | 142.50 | 134.83 | 134.83 | -10.667% | 27 | 1,258 | -92.294% |
| 2026-06-25 | 146.64 | 152.04 | 146.64 | 150.93 | +1.773% | 14 | 1,259 | -93.116% |
| 2026-06-24 | 157.67 | 158.85 | 148.30 | 148.30 | -8.907% | 6 | 1,259 | -92.994% |
| 2026-06-23 | 166.51 | 166.54 | 158.90 | 162.80 | +17.013% | 16 | 1,256 | -93.618% |
| 2026-06-22 | 139.13 | 139.13 | 139.13 | 139.13 | +6.597% | 1 | 1,256 | -92.532% |
| 2026-06-16 | 131.79 | 131.95 | 128.88 | 130.52 | +1.722% | 337 | 1,015 | -92.040% |
| 2026-06-15 | 130.76 | 130.77 | 128.31 | 128.31 | -18.801% | 35 | 982 | -91.902% |
| 2026-06-12 | 163.35 | 163.39 | 158.02 | 158.02 | -8.601% | 8 | 984 | -93.425% |
| 2026-06-11 | 202.87 | 204.35 | 172.89 | 172.89 | -11.425% | 31 | 972 | -93.990% |
| 2026-06-10 | 196.36 | 204.51 | 195.19 | 195.19 | +9.688% | 8 | 971 | -94.677% |
| 2026-06-09 | 203.62 | 203.62 | 177.95 | 177.95 | +5.252% | 20 | 974 | -94.161% |
| 2026-06-08 | 159.95 | 170.83 | 159.95 | 169.07 | -4.166% | 29 | 975 | -93.855% |
| 2026-06-05 | 149.18 | 181.63 | 149.18 | 176.42 | +29.000% | 28 | 975 | -94.111% |
| 2026-06-04 | 148.55 | 148.55 | 136.76 | 136.76 | -5.192% | 18 | 979 | -92.403% |
| 2026-06-03 | 142.65 | 147.45 | 142.65 | 144.25 | +4.107% | 21 | 974 | -92.797% |
| 2026-06-01 | 140.18 | 140.72 | 138.56 | 138.56 | +1.176% | 10 | 971 | -92.501% |
| 2026-05-29 | 140.63 | 140.63 | 136.75 | 136.95 | -3.651% | 14 | 967 | -92.413% |
| 2026-05-28 | 142.30 | 142.30 | 142.12 | 142.14 | -8.885% | 13 | 967 | -92.690% |
| 2026-05-27 | 156.00 | 156.00 | 156.00 | 156.00 | -0.364% | 1 | 968 | -93.340% |
| 2026-05-26 | 153.58 | 158.85 | 153.58 | 156.57 | -5.264% | 58 | 949 | -93.364% |
| 2026-05-22 | 165.90 | 167.48 | 162.66 | 165.27 | -2.662% | 16 | 941 | -93.713% |
| 2026-05-21 | 180.67 | 180.67 | 169.79 | 169.79 | -7.828% | 12 | 942 | -93.881% |
| 2026-05-20 | 185.67 | 185.67 | 184.21 | 184.21 | -6.951% | 2 | 941 | -94.360% |
| 2026-05-19 | 192.95 | 198.28 | 192.12 | 197.97 | +5.940% | 317 | 689 | -94.752% |
| 2026-05-18 | 188.83 | 191.39 | 185.03 | 186.87 | -2.357% | 23 | 694 | -94.440% |
| 2026-05-15 | 194.76 | 194.76 | 190.29 | 191.38 | +9.160% | 40 | 680 | -94.571% |
| 2026-05-14 | 185.60 | 185.60 | 175.32 | 175.32 | -15.378% | 137 | 601 | -94.074% |
| 2026-05-12 | 201.96 | 207.51 | 201.96 | 207.18 | +5.403% | 71 | 614 | -94.985% |
| 2026-05-08 | 196.54 | 196.56 | 196.54 | 196.56 | -5.313% | 40 | 654 | -94.714% |
| 2026-05-07 | 207.59 | 207.59 | 207.59 | 207.59 | +2.261% | 2 | 656 | -94.995% |
| 2026-05-06 | 212.66 | 212.66 | 202.90 | 203.00 | -9.302% | 12 | 657 | -94.882% |
| 2026-05-05 | 225.70 | 225.70 | 223.82 | 223.82 | -1.192% | 34 | 629 | -95.358% |
| 2026-05-01 | 217.67 | 226.58 | 217.67 | 226.52 | -3.609% | 67 | 569 | -95.413% |
| 2026-04-30 | 235.00 | 235.00 | 235.00 | 235.00 | -11.284% | 1 | 569 | -95.579% |
| 2026-04-29 | 262.05 | 264.89 | 262.05 | 264.89 | +2.671% | 4 | 568 | -96.078% |
| 2026-04-24 | 267.40 | 267.40 | 258.00 | 258.00 | -6.556% | 40 | 568 | -95.973% |
| 2026-04-23 | 276.10 | 276.10 | 276.10 | 276.10 | +3.099% | 1 | 568 | -96.237% |
| 2026-04-22 | 267.80 | 267.80 | 267.80 | 267.80 | -3.286% | 4 | 569 | -96.120% |
| 2026-04-21 | 279.97 | 280.41 | 275.87 | 276.90 | +1.358% | 18 | 625 | -96.248% |
| 2026-04-20 | 272.70 | 273.30 | 271.50 | 273.19 | -8.994% | 16 | 625 | -96.197% |
| 2026-04-15 | 300.30 | 300.38 | 300.19 | 300.19 | -17.562% | 9 | 611 | -96.539% |
| 2026-04-13 | 364.14 | 364.14 | 364.14 | 364.14 | +2.315% | 2 | 611 | -97.147% |
| 2026-04-10 | 355.90 | 355.90 | 355.90 | 355.90 | -8.977% | 1 | 611 | -97.081% |
| 2026-04-08 | 384.06 | 391.80 | 384.06 | 391.00 | -19.056% | 30 | 611 | -97.343% |
| 2026-04-06 | 483.05 | 483.05 | 483.05 | 483.05 | -5.005% | 160 | 612 | -97.849% |
| 2026-04-01 | 508.50 | 508.50 | 508.50 | 508.50 | -5.833% | 1 | 497 | -97.957% |
| 2026-03-31 | 540.00 | 540.00 | 540.00 | 540.00 | -14.965% | 1 | 497 | -98.076% |
| 2026-03-30 | 629.75 | 635.76 | 625.06 | 635.03 | +18.917% | 90 | 497 | -98.364% |
| 2026-03-20 | 534.01 | 534.01 | 534.01 | 534.01 | +3.553% | 2 | 523 | -98.054% |
| 2026-03-19 | 519.50 | 521.54 | 515.69 | 515.69 | +10.292% | 44 | 521 | -97.985% |
| 2026-03-13 | 467.57 | 467.57 | 467.57 | 467.57 | -1.050% | 1 | 543 | -97.778% |
| 2026-03-12 | 472.53 | 472.53 | 472.53 | 472.53 | +10.637% | 1 | 543 | -97.801% |
| 2026-03-10 | 428.20 | 428.20 | 427.10 | 427.10 | +7.666% | 2 | 543 | -97.567% |
| 2026-03-05 | 395.53 | 396.69 | 395.52 | 396.69 | +6.036% | 4 | 541 | -97.381% |
| 2026-03-02 | 392.42 | 392.42 | 374.11 | 374.11 | -3.580% | 2 | 539 | -97.223% |
| 2026-02-27 | 388.00 | 388.00 | 388.00 | 388.00 | +11.906% | 1 | 538 | -97.322% |
| 2026-02-25 | 353.80 | 353.80 | 346.72 | 346.72 | -6.469% | 3 | 539 | -97.003% |
| 2026-02-24 | 370.70 | 370.70 | 370.70 | 370.70 | +1.256% | 1 | 539 | -97.197% |
| 2026-02-20 | 366.10 | 366.10 | 366.10 | 366.10 | -4.288% | 1 | 539 | -97.162% |
| 2026-02-17 | 414.88 | 414.88 | 382.50 | 382.50 | -2.366% | 5 | 539 | -97.284% |
| 2026-02-13 | 391.77 | 391.77 | 391.77 | 391.77 | +0.891% | 3 | 537 | -97.348% |
| 2026-02-12 | 344.98 | 388.31 | 344.98 | 388.31 | +13.924% | 2 | 537 | -97.324% |
| 2026-02-10 | 341.04 | 341.04 | 340.15 | 340.85 | -0.595% | 20 | 537 | -96.952% |
| 2026-02-09 | 341.64 | 344.03 | 338.78 | 342.89 | -4.858% | 332 | 517 | -96.970% |
| 2026-02-06 | 363.60 | 363.60 | 360.40 | 360.40 | -4.200% | 10 | 301 | -97.117% |
| 2026-02-03 | 375.57 | 376.20 | 375.57 | 376.20 | +11.269% | 212 | 311 | -97.238% |
| 2026-02-02 | 338.20 | 338.20 | 338.10 | 338.10 | -6.182% | 2 | 130 | -96.927% |
| 2026-01-29 | 358.50 | 360.38 | 358.50 | 360.38 | +5.689% | 5 | 128 | -97.117% |
| 2026-01-28 | 340.98 | 340.98 | 340.98 | 340.98 | +2.277% | 3 | 123 | -96.953% |
| 2026-01-27 | 335.97 | 335.97 | 333.33 | 333.39 | -4.800% | 6 | 120 | -96.884% |
| 2026-01-23 | 350.20 | 350.20 | 350.20 | 350.20 | -11.922% | 1 | 119 | -97.033% |
| 2026-01-21 | 398.33 | 398.34 | 397.60 | 397.60 | -3.072% | 4 | 119 | -97.387% |
| 2026-01-20 | 389.91 | 410.20 | 382.53 | 410.20 | +20.117% | 12 | 119 | -97.467% |
| 2026-01-15 | 341.80 | 342.50 | 341.50 | 341.50 | -2.540% | 11 | 123 | -96.958% |
| 2026-01-13 | 349.55 | 350.40 | 349.55 | 350.40 | +0.852% | 7 | 122 | -97.035% |
| 2026-01-09 | 347.55 | 347.55 | 347.44 | 347.44 | -2.511% | 4 | 115 | -97.010% |
| 2025-12-24 | 359.79 | 359.79 | 356.39 | 356.39 | -16.124% | 150 | 58 | -97.085% |
| 2025-12-16 | 424.80 | 424.90 | 424.80 | 424.90 | +6.700% | 2 | 58 | -97.555% |
| 2025-12-05 | 398.33 | 398.33 | 398.22 | 398.22 | -26.876% | 2 | 56 | -97.391% |
| 2025-11-20 | 544.58 | 544.58 | 544.58 | 544.58 | +2.192% | 4 | 40 | -98.092% |
| 2025-11-18 | 534.60 | 534.60 | 532.90 | 532.90 | +20.949% | 23 | 36 | -98.050% |
| 2025-11-10 | 440.20 | 440.90 | 440.10 | 440.60 | -6.399% | 12 | 15 | -97.642% |
| 2025-11-06 | 469.87 | 470.72 | 469.87 | 470.72 | +13.591% | 2 | 9 | -97.793% |
| 2025-10-30 | 414.65 | 414.65 | 414.40 | 414.40 | +1.763% | 2 | 10 | -97.493% |
| 2025-10-28 | 407.49 | 407.49 | 407.22 | 407.22 | +0.439% | 2 | 9 | -97.449% |
| 2025-10-27 | 405.41 | 405.44 | 405.41 | 405.44 | -4.826% | 2 | 10 | -97.437% |
| 2025-10-24 | 423.78 | 426.00 | 423.49 | 426.00 | -4.753% | 16 | 10 | -97.561% |
| 2025-10-23 | 447.46 | 447.46 | 447.26 | 447.26 | -0.365% | 2 | 3 | -97.677% |
| 2025-10-21 | 454.20 | 455.70 | 447.60 | 448.90 | 0.000% | 6 | 3 | -97.685% |