SPX261120P05100000
SPX Nov 20 2026 5100.00 Put
optionOPRA
EODOct 27, 2026
1.00USD-52.381%(-1.10)57Vol1,597OI
SPX261120P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | -52.381% | 57 | 1,598 | 0.000% |
| 2026-10-23 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +13.514% | 25 | 1,635 | -52.381% |
| 2026-10-22 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | +42.308% | 14 | 1,636 | -45.946% |
| 2026-10-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -25.714% | 417 | 1,437 | -23.077% |
| 2026-10-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -21.171% | 1 | 1,438 | -42.857% |
| 2026-10-19 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -50.993% | 3 | 1,441 | -54.955% |
| 2026-10-16 | 3.7300 | 4.5300 | 3.7300 | 4.5300 | +132.308% | 202 | 1,247 | -77.925% |
| 2026-10-15 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | +39.286% | 9 | 1,248 | -48.718% |
| 2026-10-13 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 1 | 1,282 | -28.571% |
| 2026-10-12 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | -4.605% | 200 | 1,101 | -31.034% |
| 2026-10-09 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.000% | 9 | 1,096 | -34.211% |
| 2026-10-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +5.960% | 4 | 1,092 | -37.500% |
| 2026-10-06 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | -44.074% | 104 | 1,067 | -33.775% |
| 2026-09-30 | 2.2500 | 2.7000 | 2.2500 | 2.7000 | 0.000% | 141 | 1,068 | -62.963% |
| 2026-09-28 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.887% | 500 | 647 | -62.963% |
| 2026-09-25 | 2.6200 | 2.6800 | 2.6000 | 2.6500 | -14.516% | 117 | 734 | -62.264% |
| 2026-09-24 | 3.2700 | 3.3000 | 3.1000 | 3.1000 | +19.231% | 6 | 732 | -67.742% |
| 2026-09-22 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -15.309% | 25 | 757 | -61.538% |
| 2026-09-21 | 3.1000 | 3.1000 | 3.0500 | 3.0700 | -23.250% | 70 | 893 | -67.427% |
| 2026-09-18 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | -6.760% | 9 | 893 | -75.000% |
| 2026-09-17 | 4.1700 | 4.2900 | 4.1700 | 4.2900 | -23.393% | 34 | 920 | -76.690% |
| 2026-09-16 | 4.9000 | 5.6000 | 4.7800 | 5.6000 | +3.704% | 149 | 831 | -82.143% |
| 2026-09-15 | 5.6000 | 5.6000 | 5.3000 | 5.4000 | +5.263% | 85 | 758 | -81.481% |
| 2026-09-14 | 5.8700 | 5.8700 | 4.9800 | 5.1300 | +4.694% | 38 | 744 | -80.507% |
| 2026-09-11 | 5.0600 | 5.0600 | 4.9000 | 4.9000 | -23.795% | 80 | 730 | -79.592% |
| 2026-09-10 | 6.4000 | 6.4300 | 5.8300 | 6.4300 | +26.078% | 38 | 722 | -84.448% |
| 2026-09-09 | 5.1000 | 5.1500 | 5.0800 | 5.1000 | +2.000% | 20 | 750 | -80.392% |
| 2026-09-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 6 | 744 | -80.000% |
| 2026-09-03 | 5.2000 | 5.2000 | 4.9000 | 4.9000 | -19.672% | 56 | 688 | -79.592% |
| 2026-08-31 | 6.3200 | 6.3200 | 6.0000 | 6.1000 | +3.390% | 25 | 665 | -83.607% |
| 2026-08-27 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -10.606% | 26 | 639 | -83.051% |
| 2026-08-26 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -4.348% | 25 | 614 | -84.848% |
| 2026-08-25 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -6.757% | 76 | 553 | -85.507% |
| 2026-08-24 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | -5.128% | 70 | 487 | -86.486% |
| 2026-08-21 | 7.6000 | 7.8000 | 7.6000 | 7.8000 | -11.364% | 31 | 486 | -87.179% |
| 2026-08-20 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +11.392% | 1 | 485 | -88.636% |
| 2026-08-19 | 8.0900 | 8.0900 | 7.9000 | 7.9000 | -8.140% | 70 | 416 | -87.342% |
| 2026-08-17 | 7.9000 | 8.6000 | 7.9000 | 8.6000 | +11.111% | 7 | 416 | -88.372% |
| 2026-08-14 | 7.9100 | 7.9100 | 7.7400 | 7.7400 | -4.444% | 27 | 425 | -87.080% |
| 2026-08-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -11.957% | 1 | 424 | -87.654% |
| 2026-08-11 | 8.9000 | 9.2000 | 8.9000 | 9.2000 | +2.793% | 2 | 422 | -89.130% |
| 2026-08-10 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -4.787% | 10 | 422 | -88.827% |
| 2026-08-07 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -12.963% | 1 | 422 | -89.362% |
| 2026-08-04 | 10.9100 | 10.9100 | 10.8000 | 10.8000 | -10.000% | 3 | 422 | -90.741% |
| 2026-08-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -13.607% | 1 | 422 | -91.667% |
| 2026-07-31 | 13.6000 | 13.8900 | 13.6000 | 13.8900 | -23.849% | 13 | 409 | -92.801% |
| 2026-07-29 | 18.1300 | 18.2400 | 18.1300 | 18.2400 | +15.443% | 13 | 407 | -94.518% |
| 2026-07-28 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -7.277% | 1 | 407 | -93.671% |
| 2026-07-24 | 18.4000 | 18.4000 | 17.0400 | 17.0400 | -13.590% | 164 | 454 | -94.131% |
| 2026-07-23 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | +20.244% | 9 | 445 | -94.929% |
| 2026-07-22 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +0.923% | 8 | 453 | -93.902% |
| 2026-07-21 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -9.922% | 12 | 465 | -93.846% |
| 2026-07-20 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | -4.043% | 12 | 477 | -94.457% |
| 2026-07-17 | 18.5400 | 18.8000 | 18.1000 | 18.8000 | +10.393% | 15 | 462 | -94.681% |
| 2026-07-09 | 17.0100 | 17.0300 | 17.0100 | 17.0300 | -4.860% | 2 | 462 | -94.128% |
| 2026-07-08 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +4.252% | 4 | 466 | -94.413% |
| 2026-07-06 | 17.1800 | 17.1800 | 17.1700 | 17.1700 | -15.000% | 32 | 468 | -94.176% |
| 2026-07-02 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +3.061% | 4 | 468 | -95.050% |
| 2026-07-01 | 19.8400 | 19.8400 | 19.6000 | 19.6000 | -11.712% | 20 | 458 | -94.898% |
| 2026-06-29 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -12.702% | 4 | 458 | -95.495% |
| 2026-06-23 | 25.5500 | 25.5500 | 25.4300 | 25.4300 | +10.806% | 20 | 448 | -96.068% |
| 2026-06-22 | 22.0000 | 22.9500 | 22.0000 | 22.9500 | -1.923% | 18 | 430 | -95.643% |
| 2026-06-18 | 23.8500 | 23.8500 | 23.4000 | 23.4000 | -11.531% | 124 | 476 | -95.726% |
| 2026-06-17 | 24.1000 | 26.4500 | 23.1900 | 26.4500 | +18.876% | 128 | 366 | -96.219% |
| 2026-06-16 | 21.9000 | 22.2500 | 21.9000 | 22.2500 | +1.552% | 18 | 368 | -95.506% |
| 2026-06-15 | 22.5000 | 22.5000 | 21.9100 | 21.9100 | -19.002% | 160 | 328 | -95.436% |
| 2026-06-12 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | -16.254% | 2 | 330 | -96.303% |
| 2026-06-10 | 31.4000 | 32.3000 | 31.4000 | 32.3000 | +20.522% | 2 | 329 | -96.904% |
| 2026-06-05 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +6.349% | 2 | 327 | -96.269% |
| 2026-06-01 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -23.752% | 191 | 330 | -96.032% |
| 2026-05-20 | 34.8600 | 34.8600 | 33.0500 | 33.0500 | -6.294% | 12 | 326 | -96.974% |
| 2026-05-18 | 34.3000 | 35.3500 | 34.1700 | 35.2700 | -1.094% | 16 | 329 | -97.165% |
| 2026-05-11 | 35.7800 | 35.8500 | 35.6600 | 35.6600 | -4.397% | 8 | 325 | -97.196% |
| 2026-05-07 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -1.816% | 3 | 325 | -97.319% |
| 2026-05-06 | 37.9800 | 37.9900 | 37.9800 | 37.9900 | -6.887% | 2 | 324 | -97.368% |
| 2026-05-05 | 40.4300 | 41.1000 | 40.4300 | 40.8000 | -5.270% | 193 | 163 | -97.549% |
| 2026-05-04 | 43.0700 | 43.0700 | 43.0700 | 43.0700 | +3.534% | 1 | 162 | -97.678% |
| 2026-05-01 | 39.8500 | 41.6000 | 39.8500 | 41.6000 | -7.308% | 4 | 162 | -97.596% |
| 2026-04-30 | 44.5300 | 44.8800 | 44.4700 | 44.8800 | -1.319% | 4 | 162 | -97.772% |
| 2026-04-27 | 45.4500 | 45.4800 | 45.4500 | 45.4800 | -10.472% | 8 | 162 | -97.801% |
| 2026-04-23 | 50.0000 | 50.8000 | 50.0000 | 50.8000 | +2.461% | 2 | 162 | -98.031% |
| 2026-04-20 | 47.7000 | 49.6300 | 47.7000 | 49.5800 | +5.065% | 8 | 161 | -97.983% |
| 2026-04-17 | 47.0400 | 47.1900 | 46.8000 | 47.1900 | -22.766% | 40 | 160 | -97.881% |
| 2026-04-09 | 61.1000 | 61.1000 | 61.1000 | 61.1000 | -30.631% | 1 | 161 | -98.363% |
| 2026-04-02 | 88.3600 | 88.3600 | 88.0800 | 88.0800 | +3.078% | 2 | 159 | -98.865% |
| 2026-04-01 | 85.5900 | 85.5900 | 85.4500 | 85.4500 | -28.981% | 4 | 159 | -98.830% |
| 2026-03-30 | 119.1200 | 120.3200 | 119.1200 | 120.3200 | +3.724% | 2 | 160 | -99.169% |
| 2026-03-27 | 116.0000 | 116.0000 | 116.0000 | 116.0000 | +16.442% | 1 | 161 | -99.138% |
| 2026-03-24 | 99.9800 | 99.9800 | 99.0400 | 99.6200 | +2.028% | 18 | 162 | -98.996% |
| 2026-03-23 | 97.7400 | 97.8800 | 97.5700 | 97.6400 | -12.036% | 38 | 157 | -98.976% |
| 2026-03-20 | 100.4000 | 111.0000 | 99.5000 | 111.0000 | +2.370% | 11 | 157 | -99.099% |
| 2026-03-19 | 109.4700 | 109.4700 | 108.4300 | 108.4300 | +16.969% | 2 | 153 | -99.078% |
| 2026-03-18 | 92.7000 | 92.7000 | 92.7000 | 92.7000 | +0.651% | 2 | 153 | -98.921% |
| 2026-03-16 | 90.0100 | 92.1000 | 89.9200 | 92.1000 | -8.722% | 6 | 153 | -98.914% |
| 2026-03-13 | 100.9000 | 100.9000 | 100.9000 | 100.9000 | +6.099% | 2 | 152 | -99.009% |
| 2026-03-12 | 91.9800 | 95.1000 | 91.8400 | 95.1000 | +10.159% | 10 | 152 | -98.948% |
| 2026-03-10 | 80.4500 | 86.3300 | 80.3000 | 86.3300 | -13.210% | 6 | 146 | -98.842% |
| 2026-03-06 | 90.7000 | 99.4700 | 90.7000 | 99.4700 | +35.186% | 5 | 145 | -98.995% |
| 2026-03-04 | 73.4400 | 73.5800 | 73.4400 | 73.5800 | -0.163% | 2 | 144 | -98.641% |
| 2026-02-26 | 73.7600 | 73.7600 | 73.7000 | 73.7000 | -0.136% | 2 | 145 | -98.643% |
| 2026-02-24 | 73.8000 | 73.8000 | 73.8000 | 73.8000 | +1.041% | 2 | 145 | -98.645% |
| 2026-02-20 | 72.8600 | 73.0400 | 72.8600 | 73.0400 | +0.027% | 2 | 143 | -98.631% |
| 2026-02-18 | 72.3000 | 73.0200 | 71.5300 | 73.0200 | -3.131% | 13 | 143 | -98.631% |
| 2026-02-13 | 77.8100 | 77.8100 | 75.3800 | 75.3800 | -2.923% | 5 | 147 | -98.673% |
| 2026-02-12 | 77.7000 | 77.7000 | 77.6500 | 77.6500 | -2.216% | 4 | 147 | -98.712% |
| 2026-02-05 | 79.3600 | 79.4100 | 79.3600 | 79.4100 | +7.938% | 2 | 143 | -98.741% |
| 2026-01-30 | 73.5700 | 73.5700 | 73.5700 | 73.5700 | +2.866% | 1 | 142 | -98.641% |
| 2026-01-29 | 71.5200 | 71.5200 | 71.5200 | 71.5200 | +4.181% | 1 | 141 | -98.602% |
| 2026-01-27 | 69.3600 | 69.3600 | 68.6500 | 68.6500 | +0.645% | 10 | 141 | -98.543% |
| 2026-01-26 | 68.4100 | 68.4600 | 68.2100 | 68.2100 | -3.385% | 4 | 136 | -98.534% |
| 2026-01-16 | 70.5600 | 70.6000 | 70.5600 | 70.6000 | -5.741% | 2 | 135 | -98.584% |
| 2025-12-22 | 74.9000 | 74.9000 | 74.9000 | 74.9000 | -16.313% | 2 | 135 | -98.665% |
| 2025-12-16 | 89.5000 | 89.5000 | 89.5000 | 89.5000 | +0.856% | 7 | 135 | -98.883% |
| 2025-12-15 | 88.7400 | 88.7400 | 88.7400 | 88.7400 | +0.841% | 7 | 142 | -98.873% |
| 2025-12-12 | 87.5700 | 88.0000 | 87.5700 | 88.0000 | -0.923% | 10 | 135 | -98.864% |
| 2025-12-09 | 88.8200 | 88.8200 | 88.8200 | 88.8200 | -1.453% | 12 | 135 | -98.874% |
| 2025-12-08 | 89.7600 | 90.1300 | 89.7600 | 90.1300 | -5.326% | 68 | 147 | -98.890% |
| 2025-11-26 | 96.8000 | 96.8000 | 94.7000 | 95.2000 | -3.075% | 5 | 109 | -98.950% |
| 2025-11-12 | 98.2300 | 98.2300 | 98.2200 | 98.2200 | -0.798% | 2 | 109 | -98.982% |
| 2025-11-10 | 98.9300 | 99.0100 | 98.9300 | 99.0100 | -10.236% | 2 | 109 | -98.990% |
| 2025-11-06 | 111.7000 | 112.9800 | 110.3000 | 110.3000 | +14.041% | 9 | 109 | -99.093% |
| 2025-10-31 | 96.7500 | 96.7500 | 96.7200 | 96.7200 | +1.982% | 12 | 14 | -98.966% |
| 2025-10-30 | 94.8400 | 94.8400 | 94.8400 | 94.8400 | +3.109% | 1 | 5 | -98.946% |
| 2025-10-27 | 92.7100 | 92.7200 | 91.9800 | 91.9800 | -14.833% | 6 | 3 | -98.913% |
| 2025-10-22 | 107.5000 | 108.0000 | 107.5000 | 108.0000 | +5.191% | 2 | 3 | -99.074% |
| 2025-10-21 | 102.6700 | 102.6700 | 102.6700 | 102.6700 | 0.000% | 1 | 1 | -99.026% |