SPX261120P05075000
SPX Nov 20 2026 5075.00 Put
optionOPRA
EODOct 23, 2026
2.05USD+57.692%(+0.75)1Vol1,048OI
SPX261120P05075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +57.692% | 1 | 1,048 | 0.000% |
| 2026-10-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -23.529% | 504 | 692 | +57.692% |
| 2026-10-20 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | -54.054% | 60 | 705 | +20.588% |
| 2026-10-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +94.737% | 2 | 713 | -44.595% |
| 2026-10-15 | 1.8000 | 1.9500 | 1.8000 | 1.9000 | +15.152% | 106 | 738 | +7.895% |
| 2026-10-14 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +22.222% | 2 | 740 | +24.242% |
| 2026-10-13 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.930% | 1 | 741 | +51.852% |
| 2026-10-12 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -43.200% | 2 | 743 | +44.366% |
| 2026-09-30 | 2.3500 | 2.5000 | 2.2500 | 2.5000 | -3.846% | 54 | 765 | -18.000% |
| 2026-09-28 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.961% | 1 | 765 | -21.154% |
| 2026-09-25 | 2.5700 | 2.6000 | 2.5500 | 2.5500 | -32.895% | 95 | 833 | -19.608% |
| 2026-09-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 3 | 833 | -46.053% |
| 2026-09-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -21.569% | 35 | 825 | -48.750% |
| 2026-09-16 | 4.6000 | 5.1000 | 4.6000 | 5.1000 | -1.923% | 108 | 719 | -59.804% |
| 2026-09-15 | 5.1000 | 5.3000 | 5.1000 | 5.2000 | +2.970% | 30 | 689 | -60.577% |
| 2026-09-14 | 4.9800 | 5.1000 | 4.9800 | 5.0500 | -18.417% | 25 | 674 | -59.406% |
| 2026-09-10 | 5.8300 | 6.2400 | 5.6300 | 6.1900 | +20.194% | 50 | 638 | -66.882% |
| 2026-09-09 | 5.0900 | 5.2000 | 5.0000 | 5.1500 | +7.292% | 50 | 617 | -60.194% |
| 2026-09-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +4.348% | 24 | 617 | -57.292% |
| 2026-09-03 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | -30.303% | 34 | 231 | -55.435% |
| 2026-08-26 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.941% | 1 | 231 | -68.939% |
| 2026-08-25 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.849% | 1 | 231 | -69.853% |
| 2026-08-24 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -6.410% | 4 | 230 | -71.918% |
| 2026-08-21 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -9.302% | 1 | 230 | -73.718% |
| 2026-08-20 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +10.256% | 1 | 229 | -76.163% |
| 2026-08-19 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -10.345% | 1 | 229 | -73.718% |
| 2026-08-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +3.571% | 1 | 229 | -76.437% |
| 2026-08-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +6.329% | 2 | 229 | -75.595% |
| 2026-08-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -12.222% | 2 | 229 | -74.051% |
| 2026-08-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.163% | 1 | 229 | -77.222% |
| 2026-08-06 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -7.547% | 1 | 229 | -79.082% |
| 2026-08-04 | 10.5000 | 10.6000 | 10.5000 | 10.6000 | -9.402% | 3 | 226 | -80.660% |
| 2026-08-03 | 11.6000 | 11.7000 | 11.6000 | 11.7000 | -12.030% | 63 | 196 | -82.479% |
| 2026-07-31 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -14.194% | 1 | 195 | -84.586% |
| 2026-07-28 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -12.429% | 1 | 195 | -86.774% |
| 2026-07-17 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +17.219% | 1 | 194 | -88.418% |
| 2026-07-16 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -5.031% | 70 | 187 | -86.424% |
| 2026-07-14 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -6.195% | 2 | 187 | -87.107% |
| 2026-07-13 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -0.118% | 24 | 187 | -87.906% |
| 2026-07-06 | 17.4900 | 17.4900 | 16.9700 | 16.9700 | -7.722% | 6 | 190 | -87.920% |
| 2026-07-01 | 18.3700 | 18.3900 | 18.3700 | 18.3900 | -24.877% | 4 | 192 | -88.853% |
| 2026-06-25 | 24.6800 | 24.6800 | 24.4800 | 24.4800 | -4.000% | 4 | 190 | -91.626% |
| 2026-06-24 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +1.190% | 1 | 190 | -91.961% |
| 2026-06-23 | 25.0300 | 25.2400 | 25.0100 | 25.2000 | +9.422% | 16 | 182 | -91.865% |
| 2026-06-18 | 22.9900 | 23.0300 | 22.9900 | 23.0300 | -17.632% | 2 | 182 | -91.099% |
| 2026-06-12 | 27.3100 | 27.9600 | 27.3100 | 27.9600 | -12.075% | 2 | 183 | -92.668% |
| 2026-06-10 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | +1.760% | 15 | 183 | -93.553% |
| 2026-06-09 | 31.3300 | 31.3500 | 31.2500 | 31.2500 | +32.979% | 162 | 115 | -93.440% |
| 2026-06-04 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -13.635% | 1 | 114 | -91.277% |
| 2026-05-26 | 27.2100 | 27.2100 | 27.2100 | 27.2100 | -17.495% | 2 | 114 | -92.466% |
| 2026-05-21 | 32.8100 | 32.9800 | 32.8100 | 32.9800 | -2.599% | 2 | 114 | -93.784% |
| 2026-05-19 | 33.8700 | 33.8700 | 33.8600 | 33.8600 | -5.207% | 2 | 114 | -93.946% |
| 2026-05-18 | 33.7100 | 35.7200 | 33.7100 | 35.7200 | -0.223% | 8 | 111 | -94.261% |
| 2026-05-12 | 37.3700 | 37.4200 | 35.8000 | 35.8000 | -3.763% | 6 | 110 | -94.274% |
| 2026-05-07 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -0.906% | 3 | 107 | -94.489% |
| 2026-05-06 | 37.4500 | 37.5400 | 37.4500 | 37.5400 | -7.764% | 2 | 106 | -94.539% |
| 2026-04-30 | 43.7400 | 44.0500 | 40.7000 | 40.7000 | -9.050% | 3 | 106 | -94.963% |
| 2026-04-29 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | -5.211% | 2 | 104 | -95.419% |
| 2026-04-24 | 47.1400 | 47.2100 | 47.1400 | 47.2100 | -2.257% | 2 | 103 | -95.658% |
| 2026-04-23 | 49.0000 | 49.0000 | 48.3000 | 48.3000 | +0.919% | 2 | 103 | -95.756% |
| 2026-04-22 | 47.8800 | 47.8800 | 47.8600 | 47.8600 | -5.134% | 4 | 102 | -95.717% |
| 2026-04-21 | 50.4300 | 50.4500 | 50.4300 | 50.4500 | +10.057% | 4 | 100 | -95.937% |
| 2026-04-17 | 46.4100 | 46.4100 | 45.8400 | 45.8400 | -42.158% | 33 | 98 | -95.528% |
| 2026-04-06 | 79.2500 | 79.2500 | 79.2500 | 79.2500 | -10.614% | 1 | 95 | -97.413% |
| 2026-04-01 | 88.6600 | 88.6600 | 88.6600 | 88.6600 | -16.555% | 1 | 96 | -97.688% |
| 2026-03-31 | 105.6400 | 106.2500 | 105.6400 | 106.2500 | -6.073% | 2 | 95 | -98.071% |
| 2026-03-30 | 113.1800 | 113.1800 | 113.1200 | 113.1200 | +15.147% | 2 | 96 | -98.188% |
| 2026-03-24 | 96.9700 | 98.2400 | 96.9700 | 98.2400 | +3.487% | 6 | 96 | -97.913% |
| 2026-03-23 | 87.8400 | 94.9300 | 87.6100 | 94.9300 | +18.633% | 10 | 96 | -97.841% |
| 2026-03-17 | 80.9700 | 81.1300 | 80.0200 | 80.0200 | -6.964% | 6 | 93 | -97.438% |
| 2026-03-16 | 83.9700 | 86.0100 | 83.9600 | 86.0100 | -13.033% | 6 | 90 | -97.617% |
| 2026-03-13 | 97.6800 | 98.9000 | 97.6800 | 98.9000 | +3.887% | 5 | 89 | -97.927% |
| 2026-03-09 | 95.3900 | 95.3900 | 95.2000 | 95.2000 | +4.203% | 2 | 88 | -97.847% |
| 2026-03-06 | 91.5300 | 91.5300 | 91.3600 | 91.3600 | +25.858% | 2 | 88 | -97.756% |
| 2026-03-04 | 72.7400 | 72.7400 | 72.5900 | 72.5900 | -3.727% | 2 | 88 | -97.176% |
| 2026-02-27 | 75.4000 | 75.4000 | 75.4000 | 75.4000 | +8.458% | 1 | 87 | -97.281% |
| 2026-02-25 | 69.5100 | 69.5200 | 69.4800 | 69.5200 | -2.442% | 4 | 86 | -97.051% |
| 2026-02-03 | 71.2700 | 71.2700 | 71.2600 | 71.2600 | -6.225% | 2 | 86 | -97.123% |
| 2026-01-21 | 75.8600 | 75.9900 | 75.8600 | 75.9900 | +4.655% | 2 | 86 | -97.302% |
| 2025-12-23 | 72.5700 | 72.6100 | 72.5700 | 72.6100 | -8.077% | 2 | 86 | -97.177% |
| 2025-12-19 | 78.8900 | 78.9900 | 78.8900 | 78.9900 | -7.289% | 2 | 86 | -97.405% |
| 2025-12-18 | 85.2000 | 85.2000 | 85.2000 | 85.2000 | -2.851% | 1 | 87 | -97.594% |
| 2025-12-15 | 87.7000 | 87.7000 | 87.7000 | 87.7000 | -0.826% | 4 | 88 | -97.662% |
| 2025-12-08 | 88.4700 | 88.4700 | 88.4300 | 88.4300 | -11.667% | 2 | 85 | -97.682% |
| 2025-11-25 | 99.8700 | 100.1500 | 99.8700 | 100.1100 | -22.449% | 156 | 85 | -97.952% |
| 2025-11-21 | 129.7000 | 129.7000 | 129.0900 | 129.0900 | +21.211% | 30 | 22 | -98.412% |
| 2025-11-13 | 106.5000 | 106.5000 | 106.5000 | 106.5000 | +9.862% | 1 | 18 | -98.075% |
| 2025-11-11 | 96.9100 | 96.9400 | 96.9100 | 96.9400 | -12.430% | 6 | 18 | -97.885% |
| 2025-11-06 | 110.7000 | 110.7000 | 110.7000 | 110.7000 | +5.913% | 5 | 15 | -98.148% |
| 2025-11-04 | 104.3600 | 104.5200 | 104.3600 | 104.5200 | +16.314% | 2 | 12 | -98.039% |
| 2025-10-27 | 89.7900 | 89.8600 | 89.7900 | 89.8600 | -13.112% | 26 | 12 | -97.719% |
| 2025-10-23 | 103.7500 | 103.7500 | 103.4200 | 103.4200 | 0.000% | 2 | 1 | -98.018% |