SPX261120P05050000
SPX Nov 20 2026 5050.00 Put
optionOPRA
EODOct 26, 2026
1.15USD-41.026%(-0.80)45Vol3,591OI
SPX261120P05050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.0500 | 1.2000 | 1.0500 | 1.1500 | -41.026% | 45 | 3,593 | 0.000% |
| 2026-10-23 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +56.000% | 1 | 3,593 | -41.026% |
| 2026-10-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -24.242% | 423 | 3,298 | -8.000% |
| 2026-10-20 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -52.857% | 1 | 3,298 | -30.303% |
| 2026-10-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +159.259% | 1 | 3,298 | -67.143% |
| 2026-10-13 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -44.898% | 1 | 3,304 | -14.815% |
| 2026-09-30 | 2.2500 | 2.4500 | 2.2000 | 2.4500 | -5.769% | 35 | 3,333 | -53.061% |
| 2026-09-22 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -29.730% | 11 | 3,344 | -55.769% |
| 2026-09-18 | 3.7600 | 3.8000 | 3.7000 | 3.7000 | -5.128% | 16 | 3,342 | -68.919% |
| 2026-09-17 | 3.9700 | 4.0000 | 3.9000 | 3.9000 | -18.750% | 58 | 3,342 | -70.513% |
| 2026-09-16 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | -7.692% | 10 | 3,332 | -76.042% |
| 2026-09-15 | 5.1300 | 5.2000 | 5.0600 | 5.2000 | -0.574% | 50 | 3,303 | -77.885% |
| 2026-09-14 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +18.864% | 5 | 3,298 | -78.011% |
| 2026-09-04 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.333% | 1 | 3,304 | -73.864% |
| 2026-09-03 | 5.0400 | 5.0400 | 4.8000 | 4.8000 | -14.439% | 7 | 3,302 | -76.042% |
| 2026-08-31 | 6.0300 | 6.0300 | 5.6100 | 5.6100 | +0.179% | 25 | 3,303 | -79.501% |
| 2026-08-28 | 5.5300 | 5.6000 | 5.4000 | 5.6000 | -13.846% | 51 | 3,292 | -79.464% |
| 2026-08-26 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.985% | 1 | 3,292 | -82.308% |
| 2026-08-25 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -9.459% | 9 | 3,286 | -82.836% |
| 2026-08-24 | 6.9000 | 7.4000 | 6.9000 | 7.4000 | 0.000% | 10 | 3,283 | -84.459% |
| 2026-08-21 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -1.333% | 2 | 3,282 | -84.459% |
| 2026-08-19 | 7.7200 | 7.7200 | 7.5000 | 7.5000 | -10.714% | 22 | 3,282 | -84.667% |
| 2026-08-18 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +2.439% | 1 | 3,283 | -86.310% |
| 2026-08-17 | 7.4100 | 8.2000 | 7.4100 | 8.2000 | +10.811% | 6 | 3,283 | -85.976% |
| 2026-08-14 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -5.128% | 27 | 3,283 | -84.459% |
| 2026-08-13 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | -4.294% | 2 | 3,283 | -85.256% |
| 2026-08-12 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -7.386% | 1 | 3,282 | -85.890% |
| 2026-08-10 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.004% | 1 | 3,282 | -86.932% |
| 2026-08-07 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -6.458% | 1 | 3,282 | -87.194% |
| 2026-08-06 | 9.4000 | 9.6000 | 9.4000 | 9.6000 | -5.882% | 6 | 3,287 | -88.021% |
| 2026-08-04 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -30.612% | 1 | 3,286 | -88.725% |
| 2026-07-30 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -16.000% | 1 | 3,286 | -92.177% |
| 2026-07-29 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +12.179% | 9 | 3,286 | -93.429% |
| 2026-07-28 | 15.1100 | 15.6000 | 15.1100 | 15.6000 | -13.573% | 3 | 3,286 | -92.628% |
| 2026-07-24 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -5.000% | 24 | 3,286 | -93.629% |
| 2026-07-23 | 18.4000 | 19.0000 | 18.4000 | 19.0000 | +20.635% | 12 | 3,274 | -93.947% |
| 2026-07-22 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +1.286% | 4 | 3,274 | -92.698% |
| 2026-07-21 | 15.5200 | 15.6200 | 15.5000 | 15.5500 | -9.435% | 8 | 3,274 | -92.605% |
| 2026-07-17 | 17.7000 | 17.7000 | 17.1400 | 17.1700 | +4.695% | 11 | 3,274 | -93.302% |
| 2026-07-16 | 15.8800 | 16.4000 | 15.8800 | 16.4000 | +4.525% | 2 | 3,272 | -92.988% |
| 2026-07-10 | 15.6400 | 15.6900 | 15.6400 | 15.6900 | -3.148% | 2 | 3,272 | -92.670% |
| 2026-07-09 | 16.9400 | 16.9900 | 16.2000 | 16.2000 | -1.878% | 5 | 3,272 | -92.901% |
| 2026-07-06 | 16.4800 | 16.5100 | 16.4800 | 16.5100 | -5.006% | 52 | 3,272 | -93.035% |
| 2026-07-02 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | -5.234% | 2 | 3,272 | -93.383% |
| 2026-06-30 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | -20.778% | 8 | 3,272 | -93.730% |
| 2026-06-26 | 23.1000 | 23.1500 | 23.1000 | 23.1500 | +0.871% | 8 | 3,272 | -95.032% |
| 2026-06-25 | 23.9800 | 24.2100 | 22.9500 | 22.9500 | -8.016% | 4 | 3,272 | -94.989% |
| 2026-06-24 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | +1.795% | 4 | 3,272 | -95.391% |
| 2026-06-23 | 24.5300 | 24.5300 | 24.5000 | 24.5100 | +10.905% | 8 | 3,272 | -95.308% |
| 2026-06-22 | 21.0900 | 22.6300 | 21.0900 | 22.1000 | +4.294% | 198 | 3,322 | -94.796% |
| 2026-06-15 | 21.1700 | 21.2100 | 21.1700 | 21.1900 | -18.625% | 32 | 3,323 | -94.573% |
| 2026-06-12 | 26.8600 | 26.8700 | 26.0300 | 26.0400 | -20.513% | 8 | 3,323 | -95.584% |
| 2026-06-11 | 32.5600 | 32.7600 | 32.5600 | 32.7600 | +2.215% | 2 | 3,323 | -96.490% |
| 2026-06-10 | 31.9100 | 32.0500 | 31.9100 | 32.0500 | -5.735% | 4 | 3,323 | -96.412% |
| 2026-06-09 | 31.2800 | 34.0400 | 31.2800 | 34.0000 | +30.368% | 52 | 3,321 | -96.618% |
| 2026-06-08 | 25.5000 | 26.5900 | 25.5000 | 26.0800 | -3.407% | 10 | 3,322 | -95.590% |
| 2026-06-05 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +11.709% | 2 | 3,322 | -95.741% |
| 2026-06-04 | 24.2700 | 24.2700 | 24.1700 | 24.1700 | +1.130% | 2 | 3,323 | -95.242% |
| 2026-06-02 | 24.3000 | 24.4000 | 23.9000 | 23.9000 | -24.866% | 788 | 3,371 | -95.188% |
| 2026-05-20 | 31.8300 | 31.8300 | 31.8100 | 31.8100 | -5.999% | 2 | 3,371 | -96.385% |
| 2026-05-19 | 33.9200 | 33.9200 | 33.8400 | 33.8400 | -2.563% | 2 | 3,371 | -96.602% |
| 2026-05-18 | 32.9600 | 34.7300 | 32.9500 | 34.7300 | +2.177% | 24 | 3,371 | -96.689% |
| 2026-05-13 | 34.6200 | 34.6200 | 33.9900 | 33.9900 | -6.877% | 10 | 3,371 | -96.617% |
| 2026-05-07 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -5.928% | 4 | 3,368 | -96.849% |
| 2026-05-05 | 38.8800 | 38.8800 | 38.8000 | 38.8000 | -4.972% | 2 | 3,368 | -97.036% |
| 2026-05-04 | 40.7800 | 40.8300 | 40.7800 | 40.8300 | +4.052% | 2 | 3,367 | -97.183% |
| 2026-05-01 | 39.2000 | 39.2400 | 39.2000 | 39.2400 | -8.914% | 2 | 3,366 | -97.069% |
| 2026-04-30 | 42.9500 | 43.0800 | 42.9500 | 43.0800 | -1.261% | 2 | 3,366 | -97.331% |
| 2026-04-27 | 43.6500 | 43.6500 | 43.5900 | 43.6300 | -10.226% | 24 | 3,413 | -97.364% |
| 2026-04-23 | 47.2900 | 48.6000 | 45.8000 | 48.6000 | +4.494% | 382 | 3,417 | -97.634% |
| 2026-04-22 | 46.4500 | 46.5100 | 46.4500 | 46.5100 | -5.371% | 2 | 3,372 | -97.527% |
| 2026-04-21 | 49.1500 | 49.1500 | 49.1500 | 49.1500 | +3.692% | 5 | 3,377 | -97.660% |
| 2026-04-20 | 47.4300 | 47.4300 | 47.4000 | 47.4000 | +5.263% | 2 | 3,377 | -97.574% |
| 2026-04-17 | 45.3300 | 45.3300 | 44.8800 | 45.0300 | -8.661% | 174 | 3,376 | -97.446% |
| 2026-04-15 | 49.8000 | 49.8000 | 49.2000 | 49.3000 | -1.891% | 117 | 3,417 | -97.667% |
| 2026-04-14 | 50.2500 | 50.2500 | 50.2500 | 50.2500 | -15.688% | 30 | 3,346 | -97.711% |
| 2026-04-10 | 56.6100 | 59.6000 | 56.6000 | 59.6000 | +2.230% | 47 | 3,346 | -98.070% |
| 2026-04-09 | 58.6000 | 59.2000 | 57.8000 | 58.3000 | -8.906% | 88 | 3,346 | -98.027% |
| 2026-04-08 | 62.6000 | 65.1000 | 62.6000 | 64.0000 | -22.705% | 161 | 3,342 | -98.203% |
| 2026-04-07 | 82.0400 | 82.8000 | 81.3200 | 82.8000 | -0.779% | 91 | 3,300 | -98.611% |
| 2026-04-01 | 86.0800 | 86.0800 | 83.0000 | 83.4500 | -9.657% | 112 | 3,281 | -98.622% |
| 2026-03-31 | 105.9800 | 105.9800 | 92.1600 | 92.3700 | -22.469% | 8 | 3,271 | -98.755% |
| 2026-03-30 | 114.3200 | 119.1400 | 114.2900 | 119.1400 | +6.584% | 4 | 3,273 | -99.035% |
| 2026-03-27 | 111.6800 | 112.0500 | 111.6800 | 111.7800 | +25.878% | 8 | 3,273 | -98.971% |
| 2026-03-25 | 88.8000 | 88.8000 | 88.8000 | 88.8000 | -7.394% | 1 | 3,273 | -98.705% |
| 2026-03-24 | 96.0700 | 96.0700 | 95.8900 | 95.8900 | +12.878% | 4 | 3,272 | -98.801% |
| 2026-03-23 | 84.5800 | 84.9500 | 84.5800 | 84.9500 | -10.795% | 2 | 3,272 | -98.646% |
| 2026-03-19 | 95.1500 | 95.2300 | 95.1500 | 95.2300 | -0.977% | 2 | 3,272 | -98.792% |
| 2026-03-13 | 86.3800 | 96.2700 | 86.3800 | 96.1700 | +7.693% | 48 | 3,273 | -98.804% |
| 2026-03-12 | 87.8600 | 89.3000 | 87.6900 | 89.3000 | -14.027% | 3 | 3,270 | -98.712% |
| 2026-03-09 | 104.7400 | 104.7400 | 103.8700 | 103.8700 | +18.128% | 2 | 3,269 | -98.893% |
| 2026-03-03 | 87.9300 | 87.9300 | 87.9300 | 87.9300 | +17.209% | 1 | 3,269 | -98.692% |
| 2026-03-02 | 74.7300 | 75.0200 | 74.7300 | 75.0200 | -1.328% | 2 | 3,269 | -98.467% |
| 2026-02-27 | 75.8500 | 76.0600 | 75.8500 | 76.0300 | +9.396% | 6 | 3,269 | -98.487% |
| 2026-02-26 | 69.5100 | 69.5100 | 69.5000 | 69.5000 | +4.057% | 2 | 3,269 | -98.345% |
| 2026-02-25 | 66.7800 | 66.7900 | 66.7800 | 66.7900 | -5.624% | 4 | 3,274 | -98.278% |
| 2026-02-24 | 70.8100 | 70.8100 | 70.7700 | 70.7700 | -7.671% | 2 | 3,274 | -98.375% |
| 2026-02-23 | 74.2000 | 76.6500 | 74.2000 | 76.6500 | +1.416% | 6 | 3,274 | -98.500% |
| 2026-02-19 | 75.4200 | 75.5800 | 75.4200 | 75.5800 | -1.190% | 2 | 3,274 | -98.478% |
| 2026-02-17 | 76.6600 | 76.6600 | 76.4900 | 76.4900 | +16.211% | 2 | 3,274 | -98.497% |
| 2026-02-09 | 65.8200 | 65.8200 | 65.8200 | 65.8200 | -9.910% | 4 | 3,274 | -98.253% |
| 2026-02-06 | 73.3600 | 73.3600 | 73.0600 | 73.0600 | +2.282% | 2 | 3,274 | -98.426% |
| 2026-02-03 | 69.3600 | 71.4300 | 69.2300 | 71.4300 | +8.015% | 4 | 3,273 | -98.390% |
| 2026-02-02 | 68.7700 | 68.7700 | 66.1300 | 66.1300 | -6.807% | 30 | 3,274 | -98.261% |
| 2026-01-30 | 71.0100 | 71.0100 | 70.9600 | 70.9600 | -3.939% | 2 | 3,261 | -98.379% |
| 2026-01-29 | 73.8700 | 73.8700 | 73.8700 | 73.8700 | +13.664% | 1 | 3,260 | -98.443% |
| 2026-01-27 | 64.9900 | 64.9900 | 64.9900 | 64.9900 | -0.292% | 1 | 3,260 | -98.230% |
| 2026-01-26 | 65.1900 | 65.1900 | 65.1800 | 65.1800 | -0.852% | 2 | 3,261 | -98.236% |
| 2026-01-23 | 67.1500 | 67.1500 | 65.7000 | 65.7400 | -0.318% | 3 | 3,261 | -98.251% |
| 2026-01-22 | 65.9500 | 65.9500 | 65.9500 | 65.9500 | -2.671% | 1 | 3,259 | -98.256% |
| 2026-01-16 | 67.8100 | 67.8100 | 67.7600 | 67.7600 | -6.936% | 2 | 3,257 | -98.303% |
| 2026-01-14 | 73.0400 | 73.0400 | 72.8100 | 72.8100 | +12.954% | 2 | 3,257 | -98.421% |
| 2026-01-12 | 64.4600 | 64.4600 | 64.4600 | 64.4600 | -7.664% | 5 | 3,257 | -98.216% |
| 2025-12-24 | 69.8100 | 69.8100 | 69.8100 | 69.8100 | -0.852% | 123 | 3,190 | -98.353% |
| 2025-12-23 | 70.1800 | 70.4100 | 69.9500 | 70.4100 | -1.428% | 756 | 3,190 | -98.367% |
| 2025-12-22 | 71.7200 | 71.9200 | 71.1700 | 71.4300 | -17.058% | 2,372 | 2,434 | -98.390% |
| 2025-12-12 | 85.8600 | 86.1200 | 85.8600 | 86.1200 | +3.784% | 2 | 70 | -98.665% |
| 2025-12-05 | 84.5000 | 84.5000 | 82.9800 | 82.9800 | -7.667% | 120 | 71 | -98.614% |
| 2025-12-01 | 89.8700 | 89.8700 | 89.8700 | 89.8700 | -18.367% | 2 | 14 | -98.720% |
| 2025-11-24 | 110.0900 | 110.0900 | 110.0900 | 110.0900 | -8.563% | 2 | 14 | -98.955% |
| 2025-11-18 | 120.4000 | 120.4000 | 120.4000 | 120.4000 | +16.104% | 1 | 14 | -99.045% |
| 2025-11-17 | 103.4000 | 107.6600 | 103.4000 | 103.7000 | +10.062% | 8 | 13 | -98.891% |
| 2025-11-12 | 94.1900 | 94.3800 | 94.1900 | 94.2200 | -1.936% | 10 | 2 | -98.779% |
| 2025-11-03 | 96.4000 | 96.4000 | 96.0200 | 96.0800 | +8.394% | 6 | 2 | -98.803% |
| 2025-10-27 | 88.6100 | 88.6400 | 88.6100 | 88.6400 | -15.031% | 2 | 2 | -98.703% |
| 2025-10-22 | 104.1200 | 104.3200 | 104.1200 | 104.3200 | 0.000% | 4 | 2 | -98.898% |