SPX261120P06975000
SPX Nov 20 2026 6975.00 Put
optionOPRA
EODOct 27, 2026
12.30USD-21.656%(-3.40)20Vol2,288OI
SPX261120P06975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.30 | 12.30 | 12.30 | 12.30 | -21.656% | 20 | 2,290 | 0.000% |
| 2026-10-26 | 15.65 | 15.70 | 15.65 | 15.70 | -32.473% | 12 | 2,290 | -21.656% |
| 2026-10-23 | 24.30 | 24.30 | 21.30 | 23.25 | +3.795% | 101 | 2,223 | -47.097% |
| 2026-10-22 | 17.95 | 23.92 | 17.95 | 22.40 | +66.049% | 186 | 2,259 | -45.089% |
| 2026-10-21 | 13.50 | 15.65 | 12.40 | 13.49 | -15.950% | 143 | 2,292 | -8.821% |
| 2026-10-20 | 20.70 | 20.70 | 15.96 | 16.05 | -21.554% | 169 | 2,294 | -23.364% |
| 2026-10-19 | 18.74 | 20.61 | 18.74 | 20.46 | -28.760% | 344 | 2,421 | -39.883% |
| 2026-10-16 | 15.35 | 34.29 | 15.35 | 28.72 | +66.012% | 1,180 | 2,584 | -57.173% |
| 2026-10-15 | 17.31 | 17.31 | 17.30 | 17.30 | -9.329% | 132 | 2,685 | -28.902% |
| 2026-10-14 | 15.81 | 20.60 | 15.45 | 19.08 | +33.054% | 273 | 2,612 | -35.535% |
| 2026-10-13 | 14.28 | 14.72 | 14.28 | 14.34 | +1.702% | 40 | 2,637 | -14.226% |
| 2026-10-12 | 14.20 | 14.70 | 14.10 | 14.10 | -3.623% | 24 | 2,644 | -12.766% |
| 2026-10-09 | 14.63 | 14.63 | 14.63 | 14.63 | -23.563% | 1 | 2,644 | -15.926% |
| 2026-10-08 | 17.50 | 20.15 | 17.50 | 19.14 | +5.165% | 367 | 2,902 | -35.737% |
| 2026-10-07 | 18.20 | 18.20 | 18.20 | 18.20 | +16.667% | 2 | 2,902 | -32.418% |
| 2026-10-06 | 17.00 | 17.00 | 15.20 | 15.60 | -16.354% | 38 | 2,880 | -21.154% |
| 2026-10-05 | 21.13 | 21.13 | 18.65 | 18.65 | -16.293% | 76 | 2,885 | -34.048% |
| 2026-10-02 | 23.25 | 23.25 | 22.28 | 22.28 | -37.044% | 3 | 2,886 | -44.794% |
| 2026-10-01 | 29.05 | 35.39 | 29.05 | 35.39 | +34.819% | 2 | 2,886 | -65.244% |
| 2026-09-30 | 25.30 | 26.25 | 25.30 | 26.25 | -7.895% | 14 | 2,870 | -53.143% |
| 2026-09-29 | 30.13 | 30.86 | 28.50 | 28.50 | -6.557% | 28 | 2,869 | -56.842% |
| 2026-09-28 | 30.50 | 30.50 | 30.50 | 30.50 | +12.963% | 1 | 3,000 | -59.672% |
| 2026-09-25 | 27.00 | 27.00 | 27.00 | 27.00 | -14.557% | 1 | 2,999 | -54.444% |
| 2026-09-24 | 31.60 | 31.60 | 31.60 | 31.60 | +6.040% | 139 | 2,827 | -61.076% |
| 2026-09-23 | 28.00 | 31.80 | 27.90 | 29.80 | +13.740% | 24 | 2,844 | -58.725% |
| 2026-09-22 | 26.20 | 26.20 | 26.20 | 26.20 | -7.059% | 1 | 2,831 | -53.053% |
| 2026-09-21 | 32.24 | 32.24 | 28.01 | 28.19 | -23.604% | 120 | 2,889 | -56.368% |
| 2026-09-18 | 42.80 | 42.80 | 36.90 | 36.90 | -15.773% | 48 | 2,913 | -66.667% |
| 2026-09-17 | 43.81 | 43.81 | 43.81 | 43.81 | -21.106% | 1 | 2,914 | -71.924% |
| 2026-09-16 | 49.07 | 59.40 | 49.07 | 55.53 | +14.212% | 3 | 2,911 | -77.850% |
| 2026-09-14 | 50.40 | 50.40 | 48.62 | 48.62 | +5.466% | 67 | 2,889 | -74.702% |
| 2026-09-11 | 46.12 | 46.12 | 46.10 | 46.10 | -18.652% | 6 | 3,304 | -73.319% |
| 2026-09-10 | 60.66 | 61.00 | 56.67 | 56.67 | +14.162% | 416 | 3,041 | -78.295% |
| 2026-09-09 | 49.64 | 49.64 | 49.64 | 49.64 | +25.195% | 1 | 3,042 | -75.222% |
| 2026-09-03 | 41.47 | 41.47 | 39.65 | 39.65 | -21.485% | 4 | 3,017 | -68.979% |
| 2026-09-01 | 50.50 | 50.50 | 50.50 | 50.50 | +6.450% | 1 | 3,016 | -75.644% |
| 2026-08-31 | 48.95 | 48.95 | 47.44 | 47.44 | -22.115% | 5 | 3,015 | -74.073% |
| 2026-08-24 | 62.30 | 62.30 | 59.55 | 60.91 | +2.044% | 4 | 3,018 | -79.806% |
| 2026-08-21 | 59.69 | 59.69 | 59.69 | 59.69 | -2.785% | 4 | 3,021 | -79.394% |
| 2026-08-19 | 61.40 | 61.40 | 61.40 | 61.40 | -6.402% | 1 | 3,020 | -79.967% |
| 2026-08-18 | 65.60 | 65.60 | 65.60 | 65.60 | +12.909% | 1 | 3,019 | -81.250% |
| 2026-08-13 | 58.10 | 58.10 | 58.10 | 58.10 | -12.500% | 14 | 3,019 | -78.830% |
| 2026-08-10 | 66.40 | 66.40 | 66.40 | 66.40 | -0.599% | 20 | 3,021 | -81.476% |
| 2026-08-07 | 67.21 | 67.22 | 66.80 | 66.80 | -5.208% | 101 | 3,054 | -81.587% |
| 2026-08-06 | 70.20 | 71.70 | 70.20 | 70.47 | -0.606% | 31 | 3,054 | -82.546% |
| 2026-08-05 | 71.19 | 71.19 | 69.93 | 70.90 | -1.746% | 351 | 3,121 | -82.652% |
| 2026-08-04 | 79.20 | 79.20 | 72.16 | 72.16 | -15.701% | 321 | 3,337 | -82.955% |
| 2026-08-03 | 93.03 | 93.03 | 85.60 | 85.60 | -13.710% | 2 | 2,959 | -85.631% |
| 2026-07-31 | 105.48 | 105.48 | 99.20 | 99.20 | -11.492% | 17 | 2,959 | -87.601% |
| 2026-07-30 | 132.55 | 132.55 | 112.08 | 112.08 | -15.602% | 112 | 3,063 | -89.026% |
| 2026-07-29 | 138.31 | 138.75 | 132.80 | 132.80 | +11.093% | 28 | 3,037 | -90.738% |
| 2026-07-28 | 128.87 | 132.29 | 119.54 | 119.54 | -10.390% | 18 | 3,037 | -89.711% |
| 2026-07-24 | 123.60 | 133.40 | 123.60 | 133.40 | +9.344% | 4 | 3,036 | -90.780% |
| 2026-07-21 | 122.39 | 122.39 | 122.00 | 122.00 | +7.593% | 22 | 3,022 | -89.918% |
| 2026-07-16 | 113.39 | 113.39 | 113.39 | 113.39 | +7.357% | 10 | 3,022 | -89.152% |
| 2026-07-15 | 105.62 | 105.62 | 105.62 | 105.62 | -13.497% | 10 | 3,012 | -88.354% |
| 2026-07-13 | 111.28 | 122.10 | 111.28 | 122.10 | +13.476% | 74 | 2,978 | -89.926% |
| 2026-07-10 | 111.02 | 111.02 | 107.60 | 107.60 | -9.747% | 52 | 2,958 | -88.569% |
| 2026-07-09 | 119.22 | 119.22 | 119.22 | 119.22 | -6.413% | 50 | 2,908 | -89.683% |
| 2026-07-08 | 130.90 | 138.10 | 126.67 | 127.39 | +3.653% | 164 | 2,749 | -90.345% |
| 2026-07-07 | 122.90 | 122.90 | 122.90 | 122.90 | +2.759% | 1 | 2,749 | -89.992% |
| 2026-07-06 | 119.60 | 119.60 | 119.60 | 119.60 | -9.256% | 1 | 2,750 | -89.716% |
| 2026-07-02 | 131.80 | 131.80 | 131.80 | 131.80 | +2.808% | 1 | 2,749 | -90.668% |
| 2026-07-01 | 134.25 | 134.25 | 127.00 | 128.20 | -5.867% | 102 | 2,748 | -90.406% |
| 2026-06-30 | 136.19 | 136.19 | 136.19 | 136.19 | -23.303% | 50 | 2,748 | -90.968% |
| 2026-06-26 | 181.07 | 181.07 | 177.57 | 177.57 | +4.947% | 2 | 2,746 | -93.073% |
| 2026-06-25 | 165.40 | 170.80 | 159.90 | 169.20 | -2.490% | 65 | 2,723 | -92.730% |
| 2026-06-24 | 161.87 | 173.53 | 161.87 | 173.52 | +5.055% | 100 | 2,695 | -92.911% |
| 2026-06-23 | 165.17 | 165.17 | 165.17 | 165.17 | +13.558% | 50 | 2,652 | -92.553% |
| 2026-06-22 | 137.78 | 145.45 | 137.78 | 145.45 | +0.937% | 3 | 2,654 | -91.543% |
| 2026-06-18 | 144.40 | 144.60 | 144.10 | 144.10 | +0.348% | 8 | 2,646 | -91.464% |
| 2026-06-17 | 144.70 | 144.70 | 142.82 | 143.60 | +4.894% | 14 | 2,639 | -91.435% |
| 2026-06-16 | 136.50 | 136.90 | 136.50 | 136.90 | -0.255% | 2 | 2,640 | -91.015% |
| 2026-06-15 | 141.02 | 141.02 | 136.74 | 137.25 | -19.760% | 156 | 2,510 | -91.038% |
| 2026-06-12 | 175.80 | 175.80 | 171.05 | 171.05 | -6.836% | 8 | 2,514 | -92.809% |
| 2026-06-11 | 208.01 | 210.18 | 183.60 | 183.60 | -13.109% | 21 | 2,514 | -93.301% |
| 2026-06-10 | 211.00 | 211.33 | 209.15 | 211.30 | +12.394% | 73 | 2,463 | -94.179% |
| 2026-06-09 | 166.84 | 214.54 | 166.84 | 188.00 | +13.417% | 1,544 | 1,137 | -93.457% |
| 2026-06-08 | 165.74 | 165.76 | 165.74 | 165.76 | -11.547% | 4 | 1,137 | -92.580% |
| 2026-06-05 | 156.92 | 187.40 | 156.92 | 187.40 | +28.647% | 5 | 1,136 | -93.436% |
| 2026-06-02 | 145.72 | 145.74 | 145.53 | 145.67 | +1.931% | 40 | 1,117 | -91.556% |
| 2026-06-01 | 147.50 | 147.50 | 142.91 | 142.91 | -0.557% | 11 | 1,107 | -91.393% |
| 2026-05-29 | 147.22 | 150.02 | 143.61 | 143.71 | -4.181% | 170 | 1,047 | -91.441% |
| 2026-05-28 | 159.92 | 159.92 | 149.91 | 149.98 | -7.852% | 66 | 1,051 | -91.799% |
| 2026-05-26 | 163.50 | 165.80 | 162.76 | 162.76 | -5.531% | 49 | 1,081 | -92.443% |
| 2026-05-22 | 176.00 | 176.00 | 171.00 | 172.29 | -4.017% | 8 | 1,081 | -92.861% |
| 2026-05-21 | 194.48 | 195.48 | 179.50 | 179.50 | -12.965% | 305 | 871 | -93.148% |
| 2026-05-19 | 210.42 | 210.58 | 205.98 | 206.24 | +1.943% | 40 | 863 | -94.036% |
| 2026-05-18 | 195.03 | 203.33 | 194.63 | 202.31 | -2.105% | 10 | 858 | -93.920% |
| 2026-05-15 | 206.23 | 207.76 | 194.60 | 206.66 | +10.301% | 448 | 545 | -94.048% |
| 2026-05-14 | 189.57 | 189.57 | 187.36 | 187.36 | -6.563% | 116 | 545 | -93.435% |
| 2026-05-13 | 200.52 | 200.52 | 200.52 | 200.52 | -7.059% | 2 | 545 | -93.866% |
| 2026-05-12 | 213.31 | 215.75 | 211.33 | 215.75 | +3.353% | 118 | 503 | -94.299% |
| 2026-05-08 | 208.75 | 208.75 | 208.75 | 208.75 | -4.941% | 2 | 505 | -94.108% |
| 2026-05-07 | 219.40 | 219.60 | 219.40 | 219.60 | +2.521% | 2 | 505 | -94.399% |
| 2026-05-06 | 218.80 | 218.80 | 214.20 | 214.20 | -10.339% | 23 | 507 | -94.258% |
| 2026-05-05 | 237.60 | 238.90 | 237.60 | 238.90 | -5.123% | 26 | 531 | -94.851% |
| 2026-05-04 | 255.00 | 255.00 | 251.80 | 251.80 | -6.080% | 2 | 529 | -95.115% |
| 2026-04-30 | 268.49 | 268.49 | 268.10 | 268.10 | -0.990% | 3 | 529 | -95.412% |
| 2026-04-29 | 270.78 | 270.78 | 270.78 | 270.78 | -0.445% | 2 | 526 | -95.458% |
| 2026-04-28 | 276.30 | 279.97 | 271.99 | 271.99 | +2.433% | 5 | 524 | -95.478% |
| 2026-04-27 | 270.38 | 271.65 | 265.53 | 265.53 | -2.102% | 32 | 521 | -95.368% |
| 2026-04-24 | 276.32 | 276.32 | 271.15 | 271.23 | -6.181% | 122 | 489 | -95.465% |
| 2026-04-23 | 275.50 | 289.10 | 275.50 | 289.10 | +3.590% | 2 | 427 | -95.745% |
| 2026-04-22 | 277.03 | 279.08 | 277.03 | 279.08 | -3.633% | 96 | 427 | -95.593% |
| 2026-04-21 | 278.85 | 293.60 | 278.85 | 289.60 | +1.223% | 15 | 332 | -95.753% |
| 2026-04-20 | 288.20 | 288.20 | 283.80 | 286.10 | +4.188% | 17 | 332 | -95.701% |
| 2026-04-17 | 277.26 | 277.40 | 270.75 | 274.60 | -10.798% | 67 | 325 | -95.521% |
| 2026-04-16 | 307.84 | 307.84 | 307.84 | 307.84 | +0.618% | 5 | 322 | -96.004% |
| 2026-04-15 | 316.90 | 316.90 | 305.95 | 305.95 | -5.132% | 8 | 317 | -95.980% |
| 2026-04-14 | 335.06 | 335.06 | 321.50 | 322.50 | -15.574% | 49 | 310 | -96.186% |
| 2026-04-09 | 381.99 | 381.99 | 381.99 | 381.99 | -6.200% | 1 | 324 | -96.780% |
| 2026-04-08 | 404.20 | 407.24 | 404.20 | 407.24 | -38.952% | 6 | 323 | -96.980% |
| 2026-03-27 | 667.08 | 667.08 | 667.08 | 667.08 | +27.602% | 5 | 331 | -98.156% |
| 2026-03-25 | 520.28 | 522.78 | 520.28 | 522.78 | -2.517% | 10 | 336 | -97.647% |
| 2026-03-23 | 496.60 | 536.28 | 496.60 | 536.28 | -4.035% | 56 | 328 | -97.706% |
| 2026-03-20 | 543.56 | 558.83 | 543.56 | 558.83 | +6.523% | 4 | 274 | -97.799% |
| 2026-03-19 | 545.70 | 545.70 | 524.61 | 524.61 | +8.696% | 4 | 270 | -97.655% |
| 2026-03-12 | 479.41 | 482.64 | 478.23 | 482.64 | +9.654% | 50 | 270 | -97.452% |
| 2026-03-10 | 438.91 | 440.15 | 438.91 | 440.15 | -5.612% | 4 | 246 | -97.205% |
| 2026-03-03 | 465.23 | 466.32 | 465.23 | 466.32 | +19.907% | 50 | 244 | -97.362% |
| 2026-02-26 | 388.90 | 388.90 | 388.90 | 388.90 | -6.973% | 1 | 219 | -96.837% |
| 2026-02-23 | 417.94 | 418.05 | 417.94 | 418.05 | +11.659% | 2 | 219 | -97.058% |
| 2026-02-12 | 375.16 | 375.16 | 374.40 | 374.40 | +2.033% | 4 | 219 | -96.715% |
| 2026-02-11 | 366.94 | 366.94 | 366.94 | 366.94 | +2.070% | 5 | 221 | -96.648% |
| 2026-02-10 | 359.50 | 359.50 | 359.50 | 359.50 | +0.644% | 1 | 221 | -96.579% |
| 2026-02-09 | 357.20 | 357.20 | 357.20 | 357.20 | -3.459% | 51 | 220 | -96.557% |
| 2026-01-30 | 365.20 | 372.30 | 362.20 | 370.00 | +2.431% | 22 | 169 | -96.676% |
| 2026-01-28 | 361.12 | 361.22 | 361.12 | 361.22 | +3.038% | 2 | 155 | -96.595% |
| 2026-01-27 | 355.48 | 355.62 | 350.39 | 350.57 | -1.217% | 162 | 154 | -96.491% |
| 2026-01-26 | 354.58 | 355.06 | 354.44 | 354.89 | -4.427% | 106 | 81 | -96.534% |
| 2026-01-23 | 371.33 | 371.33 | 371.33 | 371.33 | +1.409% | 1 | 60 | -96.688% |
| 2026-01-22 | 366.17 | 366.17 | 366.17 | 366.17 | -14.466% | 5 | 61 | -96.641% |
| 2026-01-20 | 429.18 | 429.18 | 427.86 | 428.10 | +19.950% | 8 | 61 | -97.127% |
| 2026-01-15 | 358.26 | 358.26 | 356.00 | 356.90 | -9.082% | 25 | 57 | -96.554% |
| 2026-01-14 | 379.36 | 392.55 | 379.36 | 392.55 | +12.160% | 62 | 33 | -96.867% |
| 2026-01-12 | 349.99 | 349.99 | 349.99 | 349.99 | -1.322% | 1 | 35 | -96.486% |
| 2026-01-09 | 363.24 | 363.24 | 354.68 | 354.68 | -6.545% | 6 | 34 | -96.532% |
| 2026-01-08 | 379.47 | 379.52 | 379.47 | 379.52 | +3.652% | 2 | 33 | -96.759% |
| 2026-01-07 | 366.02 | 366.15 | 366.02 | 366.15 | -1.262% | 4 | 32 | -96.641% |
| 2025-12-26 | 370.81 | 370.83 | 370.81 | 370.83 | -1.621% | 2 | 32 | -96.683% |
| 2025-12-23 | 377.01 | 377.01 | 376.94 | 376.94 | -9.398% | 2 | 32 | -96.737% |
| 2025-12-05 | 418.34 | 418.34 | 415.56 | 416.04 | -5.016% | 64 | 32 | -97.044% |
| 2025-12-03 | 437.72 | 438.01 | 437.72 | 438.01 | +0.424% | 4 | 39 | -97.192% |
| 2025-12-01 | 436.27 | 436.27 | 436.16 | 436.16 | -3.925% | 4 | 41 | -97.180% |
| 2025-11-26 | 454.70 | 454.70 | 453.58 | 453.98 | -18.256% | 52 | 45 | -97.291% |
| 2025-11-18 | 554.58 | 555.37 | 554.58 | 555.37 | +21.313% | 4 | 45 | -97.785% |
| 2025-11-10 | 457.80 | 458.10 | 457.80 | 457.80 | -12.730% | 6 | 43 | -97.313% |
| 2025-11-07 | 516.43 | 524.71 | 516.33 | 524.58 | +15.562% | 84 | 43 | -97.655% |
| 2025-10-31 | 453.76 | 453.94 | 453.76 | 453.94 | +8.125% | 4 | 2 | -97.290% |
| 2025-10-29 | 420.05 | 420.05 | 419.83 | 419.83 | -21.805% | 2 | 4 | -97.070% |
| 2025-10-17 | 536.90 | 536.90 | 536.90 | 536.90 | 0.000% | 3 | 3 | -97.709% |