SPX261120P05025000
SPX Nov 20 2026 5025.00 Put
optionOPRA
EODOct 23, 2026
1.90USD+111.111%(+1.00)1Vol598OI
SPX261120P05025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +111.111% | 1 | 598 | 0.000% |
| 2026-10-21 | 1.2000 | 1.2000 | 0.9000 | 0.9000 | -74.286% | 426 | 309 | +111.111% |
| 2026-10-16 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | +100.000% | 2 | 310 | -45.714% |
| 2026-10-15 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 100 | 328 | +8.571% |
| 2026-10-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -28.571% | 1 | 329 | +8.571% |
| 2026-09-30 | 2.1300 | 2.4500 | 2.1300 | 2.4500 | -1.606% | 60 | 339 | -22.449% |
| 2026-09-28 | 2.4400 | 2.4900 | 2.4400 | 2.4900 | -30.833% | 10 | 341 | -23.695% |
| 2026-09-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.263% | 12 | 349 | -47.222% |
| 2026-09-17 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -26.070% | 1 | 349 | -50.000% |
| 2026-09-16 | 4.4900 | 5.3900 | 4.4000 | 5.1400 | +4.898% | 40 | 329 | -63.035% |
| 2026-09-15 | 4.8000 | 5.1500 | 4.8000 | 4.9000 | -6.489% | 55 | 307 | -61.224% |
| 2026-09-14 | 5.4500 | 5.4600 | 5.0000 | 5.2400 | +16.444% | 215 | 135 | -63.740% |
| 2026-09-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -16.667% | 14 | 121 | -57.778% |
| 2026-09-02 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -15.625% | 1 | 120 | -64.815% |
| 2026-08-26 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | -11.111% | 2 | 120 | -70.313% |
| 2026-08-24 | 7.2100 | 7.2100 | 7.2000 | 7.2000 | -12.195% | 2 | 120 | -73.611% |
| 2026-08-20 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +9.333% | 1 | 120 | -76.829% |
| 2026-08-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.250% | 1 | 119 | -74.667% |
| 2026-08-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.108% | 1 | 118 | -76.250% |
| 2026-08-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -0.404% | 1 | 118 | -74.324% |
| 2026-08-13 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -5.949% | 1 | 119 | -74.428% |
| 2026-08-12 | 7.5000 | 7.9000 | 7.5000 | 7.9000 | -6.949% | 6 | 115 | -75.949% |
| 2026-08-11 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -1.279% | 1 | 115 | -77.621% |
| 2026-08-10 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -6.522% | 1 | 115 | -77.907% |
| 2026-08-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 0.000% | 1 | 115 | -79.348% |
| 2026-08-05 | 9.5000 | 9.7000 | 9.2000 | 9.2000 | -8.000% | 12 | 113 | -79.348% |
| 2026-08-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -10.794% | 1 | 112 | -81.000% |
| 2026-08-03 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -22.690% | 2 | 113 | -83.051% |
| 2026-07-30 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -2.027% | 1 | 112 | -86.897% |
| 2026-07-28 | 15.9000 | 15.9000 | 14.8000 | 14.8000 | -14.451% | 2 | 111 | -87.162% |
| 2026-07-24 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -5.309% | 1 | 111 | -89.017% |
| 2026-07-23 | 18.2600 | 18.2700 | 18.2600 | 18.2700 | +17.191% | 2 | 111 | -89.600% |
| 2026-07-16 | 14.4700 | 15.5900 | 14.4700 | 15.5900 | +4.631% | 25 | 124 | -87.813% |
| 2026-07-10 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -6.289% | 1 | 123 | -87.248% |
| 2026-07-09 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -4.217% | 2 | 123 | -88.050% |
| 2026-07-07 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -4.980% | 2 | 125 | -88.554% |
| 2026-07-01 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | -21.306% | 30 | 142 | -89.124% |
| 2026-06-26 | 22.2400 | 22.3500 | 22.1100 | 22.2000 | -2.589% | 12 | 141 | -91.441% |
| 2026-06-24 | 22.7200 | 22.7900 | 22.7200 | 22.7900 | +1.969% | 2 | 141 | -91.663% |
| 2026-06-18 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +7.349% | 8 | 141 | -91.499% |
| 2026-06-15 | 20.7400 | 20.8200 | 20.7400 | 20.8200 | -31.060% | 2 | 147 | -90.874% |
| 2026-06-10 | 30.3000 | 30.3000 | 30.2000 | 30.2000 | +5.410% | 2 | 147 | -93.709% |
| 2026-06-09 | 30.3300 | 30.3300 | 28.0300 | 28.6500 | +26.770% | 20 | 143 | -93.368% |
| 2026-06-04 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -13.476% | 6 | 137 | -91.593% |
| 2026-05-26 | 26.0800 | 26.1200 | 26.0800 | 26.1200 | -22.447% | 2 | 138 | -92.726% |
| 2026-05-19 | 32.7700 | 33.6800 | 32.7700 | 33.6800 | -1.116% | 3 | 136 | -94.359% |
| 2026-05-18 | 32.4700 | 34.1100 | 32.3900 | 34.0600 | +1.946% | 8 | 134 | -94.422% |
| 2026-05-15 | 33.4100 | 33.4100 | 33.4100 | 33.4100 | +5.728% | 18 | 128 | -94.313% |
| 2026-05-14 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -7.602% | 3 | 125 | -93.987% |
| 2026-05-11 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -1.070% | 2 | 125 | -94.444% |
| 2026-05-07 | 34.5100 | 34.5700 | 34.5100 | 34.5700 | -16.679% | 2 | 124 | -94.504% |
| 2026-05-04 | 40.4300 | 41.5500 | 40.4300 | 41.4900 | +9.472% | 6 | 124 | -95.421% |
| 2026-05-01 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | -2.821% | 10 | 115 | -94.987% |
| 2026-04-30 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -9.576% | 1 | 115 | -95.128% |
| 2026-04-29 | 43.3800 | 43.3800 | 43.1000 | 43.1300 | +1.125% | 54 | 94 | -95.595% |
| 2026-04-27 | 43.6600 | 43.6600 | 42.6500 | 42.6500 | -10.211% | 36 | 95 | -95.545% |
| 2026-04-23 | 46.8000 | 47.5000 | 46.8000 | 47.5000 | +2.437% | 2 | 112 | -96.000% |
| 2026-04-20 | 44.8000 | 46.4800 | 44.8000 | 46.3700 | +4.555% | 4 | 111 | -95.903% |
| 2026-04-17 | 44.3800 | 44.3800 | 44.3500 | 44.3500 | -6.435% | 8 | 112 | -95.716% |
| 2026-04-16 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | -4.010% | 1 | 116 | -95.992% |
| 2026-04-15 | 49.4600 | 49.4600 | 49.3800 | 49.3800 | -2.276% | 2 | 115 | -96.152% |
| 2026-04-14 | 50.0000 | 50.5400 | 49.9600 | 50.5300 | -11.351% | 4 | 116 | -96.240% |
| 2026-04-09 | 56.5900 | 57.0000 | 56.5900 | 57.0000 | -9.105% | 3 | 104 | -96.667% |
| 2026-04-08 | 60.8000 | 62.7400 | 60.8000 | 62.7100 | -20.680% | 9 | 104 | -96.970% |
| 2026-04-01 | 79.1100 | 79.1100 | 79.0600 | 79.0600 | -13.511% | 6 | 96 | -97.597% |
| 2026-03-31 | 99.2800 | 99.2800 | 91.1500 | 91.4100 | -22.072% | 4 | 97 | -97.921% |
| 2026-03-30 | 110.4400 | 117.3000 | 110.4400 | 117.3000 | -0.340% | 24 | 95 | -98.380% |
| 2026-03-27 | 117.3000 | 117.8000 | 114.8900 | 117.7000 | +25.346% | 61 | 110 | -98.386% |
| 2026-03-26 | 93.9000 | 93.9000 | 93.9000 | 93.9000 | +7.560% | 4 | 129 | -97.977% |
| 2026-03-25 | 87.3000 | 87.3000 | 87.3000 | 87.3000 | -5.927% | 1 | 129 | -97.824% |
| 2026-03-24 | 90.3100 | 92.8000 | 90.3100 | 92.8000 | +6.789% | 21 | 129 | -97.953% |
| 2026-03-23 | 81.7200 | 87.2000 | 81.7200 | 86.9000 | -14.637% | 12 | 108 | -97.814% |
| 2026-03-20 | 99.5000 | 102.2000 | 99.5000 | 101.8000 | +2.704% | 40 | 97 | -98.134% |
| 2026-03-19 | 99.3800 | 99.3800 | 99.1200 | 99.1200 | +30.045% | 2 | 53 | -98.083% |
| 2026-03-17 | 76.3000 | 76.3000 | 76.2200 | 76.2200 | +0.687% | 2 | 47 | -97.507% |
| 2026-03-10 | 75.6400 | 75.7000 | 75.6400 | 75.7000 | +7.590% | 2 | 47 | -97.490% |
| 2026-03-04 | 69.5600 | 70.3600 | 69.5600 | 70.3600 | -3.418% | 52 | 48 | -97.300% |
| 2026-03-02 | 72.9100 | 72.9100 | 72.8500 | 72.8500 | +2.260% | 2 | 46 | -97.392% |
| 2026-02-27 | 71.2100 | 71.2400 | 71.2100 | 71.2400 | +3.097% | 2 | 45 | -97.333% |
| 2026-02-26 | 69.1000 | 69.1000 | 69.1000 | 69.1000 | +3.910% | 1 | 46 | -97.250% |
| 2026-02-25 | 66.5100 | 66.5100 | 66.5000 | 66.5000 | -6.706% | 2 | 46 | -97.143% |
| 2026-02-24 | 71.4600 | 71.4600 | 71.2800 | 71.2800 | +4.455% | 2 | 46 | -97.334% |
| 2026-02-20 | 68.2400 | 68.2400 | 68.2400 | 68.2400 | -7.496% | 1 | 45 | -97.216% |
| 2026-02-19 | 74.0600 | 74.0600 | 73.7700 | 73.7700 | +9.711% | 4 | 45 | -97.424% |
| 2026-02-18 | 67.5100 | 67.5100 | 67.2400 | 67.2400 | -9.478% | 2 | 43 | -97.174% |
| 2026-02-17 | 74.1100 | 74.2800 | 74.1100 | 74.2800 | -4.365% | 2 | 43 | -97.442% |
| 2026-02-13 | 78.5000 | 78.5200 | 77.5200 | 77.6700 | +3.422% | 4 | 42 | -97.554% |
| 2026-02-12 | 75.1000 | 75.1000 | 75.1000 | 75.1000 | +18.268% | 2 | 42 | -97.470% |
| 2026-02-09 | 63.5300 | 63.5300 | 63.5000 | 63.5000 | -10.651% | 2 | 41 | -97.008% |
| 2026-02-04 | 71.0700 | 71.0700 | 71.0700 | 71.0700 | +10.391% | 1 | 41 | -97.327% |
| 2026-02-02 | 64.3800 | 64.3800 | 64.3800 | 64.3800 | -1.060% | 1 | 41 | -97.049% |
| 2026-01-27 | 65.1100 | 65.1100 | 65.0700 | 65.0700 | +1.308% | 2 | 41 | -97.080% |
| 2026-01-26 | 64.2000 | 64.2300 | 64.2000 | 64.2300 | -8.504% | 8 | 40 | -97.042% |
| 2025-12-22 | 70.2000 | 70.2000 | 70.2000 | 70.2000 | -6.024% | 6 | 40 | -97.293% |
| 2025-12-19 | 74.7000 | 74.7000 | 74.7000 | 74.7000 | -11.493% | 13 | 38 | -97.456% |
| 2025-12-08 | 84.4000 | 84.4000 | 84.4000 | 84.4000 | -14.575% | 4 | 25 | -97.749% |
| 2025-11-20 | 97.7100 | 98.8000 | 97.7100 | 98.8000 | -2.372% | 6 | 25 | -98.077% |
| 2025-11-14 | 108.6600 | 108.6600 | 98.7000 | 101.2000 | +8.293% | 7 | 22 | -98.123% |
| 2025-11-12 | 93.4500 | 93.4500 | 93.4500 | 93.4500 | +0.462% | 1 | 15 | -97.967% |
| 2025-11-11 | 92.9500 | 93.0200 | 92.9500 | 93.0200 | 0.000% | 30 | 15 | -97.957% |