SPX261120P05125000
SPX Nov 20 2026 5125.00 Put
optionOPRA
EODOct 22, 2026
1.95USD+44.444%(+0.60)1Vol4,737OI
SPX261120P05125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +44.444% | 1 | 4,737 | 0.000% |
| 2026-10-21 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -25.000% | 407 | 4,453 | +44.444% |
| 2026-10-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -58.140% | 1 | 4,453 | +8.333% |
| 2026-10-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +115.000% | 250 | 4,205 | -54.651% |
| 2026-10-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +27.389% | 3 | 4,203 | -2.500% |
| 2026-10-09 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -18.229% | 5 | 4,204 | +24.204% |
| 2026-10-05 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -31.429% | 1 | 4,204 | +1.563% |
| 2026-10-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +5.660% | 1 | 4,205 | -30.357% |
| 2026-09-30 | 2.2500 | 2.6500 | 2.2500 | 2.6500 | +1.145% | 219 | 4,023 | -26.415% |
| 2026-09-29 | 2.6500 | 2.6500 | 2.6000 | 2.6200 | -4.029% | 1,000 | 3,083 | -25.573% |
| 2026-09-25 | 2.7600 | 2.7600 | 2.7000 | 2.7300 | -14.688% | 70 | 3,187 | -28.571% |
| 2026-09-24 | 3.6000 | 3.6000 | 3.2000 | 3.2000 | +16.364% | 2 | 3,187 | -39.063% |
| 2026-09-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +0.733% | 4 | 3,187 | -29.091% |
| 2026-09-22 | 2.7000 | 2.7500 | 2.6700 | 2.7300 | -17.523% | 139 | 3,235 | -28.571% |
| 2026-09-21 | 3.3000 | 3.3200 | 3.3000 | 3.3100 | -15.128% | 6 | 3,238 | -41.088% |
| 2026-09-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 1 | 3,238 | -50.000% |
| 2026-09-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -16.327% | 2 | 3,238 | -52.439% |
| 2026-09-16 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.353% | 15 | 3,228 | -60.204% |
| 2026-09-11 | 5.1100 | 5.1100 | 4.9700 | 5.0700 | -0.393% | 60 | 3,189 | -61.538% |
| 2026-09-08 | 5.0700 | 5.1500 | 4.9000 | 5.0900 | +1.800% | 164 | 3,032 | -61.690% |
| 2026-09-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -18.033% | 1 | 3,031 | -61.000% |
| 2026-08-28 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 0.000% | 1 | 3,031 | -68.033% |
| 2026-08-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -14.085% | 1 | 3,031 | -68.033% |
| 2026-08-25 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -12.346% | 1 | 3,031 | -72.535% |
| 2026-08-21 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -10.000% | 1 | 3,031 | -75.926% |
| 2026-08-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +9.756% | 1 | 3,031 | -78.333% |
| 2026-08-19 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.818% | 1 | 3,030 | -76.220% |
| 2026-08-17 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +6.024% | 2 | 3,028 | -77.841% |
| 2026-08-13 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -11.702% | 1 | 3,027 | -76.506% |
| 2026-08-11 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -2.083% | 1 | 3,026 | -79.255% |
| 2026-08-07 | 9.8000 | 9.8000 | 9.6000 | 9.6000 | -11.927% | 1,202 | 1,827 | -79.688% |
| 2026-08-04 | 11.2100 | 11.2100 | 10.9000 | 10.9000 | -21.583% | 3 | 329 | -82.110% |
| 2026-07-31 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -16.766% | 1 | 328 | -85.971% |
| 2026-07-30 | 16.6000 | 16.7000 | 16.6000 | 16.7000 | +3.086% | 4 | 324 | -88.323% |
| 2026-07-28 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -19.443% | 1 | 324 | -87.963% |
| 2026-07-23 | 20.3400 | 20.3400 | 20.1100 | 20.1100 | +4.740% | 8 | 325 | -90.303% |
| 2026-07-17 | 18.6000 | 19.2000 | 18.4000 | 19.2000 | +15.663% | 13 | 327 | -89.844% |
| 2026-07-14 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -16.077% | 8 | 327 | -88.253% |
| 2026-06-30 | 19.7700 | 19.7800 | 19.7700 | 19.7800 | -12.284% | 4 | 329 | -90.142% |
| 2026-06-15 | 23.1500 | 23.1500 | 22.5500 | 22.5500 | -34.638% | 10 | 323 | -91.353% |
| 2026-06-10 | 32.1000 | 34.5000 | 32.1000 | 34.5000 | +30.189% | 20 | 323 | -94.348% |
| 2026-06-05 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -7.986% | 2 | 323 | -92.642% |
| 2026-05-27 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -16.230% | 18 | 323 | -93.229% |
| 2026-05-20 | 33.7400 | 34.3800 | 33.7400 | 34.3800 | -2.936% | 162 | 242 | -94.328% |
| 2026-05-19 | 36.3000 | 36.3000 | 35.3700 | 35.4200 | +1.723% | 20 | 225 | -94.495% |
| 2026-05-18 | 36.1000 | 36.1000 | 34.8200 | 34.8200 | -3.812% | 16 | 224 | -94.400% |
| 2026-05-15 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | -3.209% | 10 | 224 | -94.613% |
| 2026-05-12 | 37.3900 | 37.4000 | 37.2400 | 37.4000 | +3.343% | 168 | 198 | -94.786% |
| 2026-05-11 | 36.2200 | 36.2200 | 36.1900 | 36.1900 | -0.495% | 2 | 197 | -94.612% |
| 2026-05-08 | 36.4000 | 36.4200 | 36.3700 | 36.3700 | -17.285% | 10 | 196 | -94.638% |
| 2026-05-04 | 43.9700 | 43.9700 | 43.9700 | 43.9700 | -10.045% | 1 | 195 | -95.565% |
| 2026-04-24 | 48.9900 | 48.9900 | 48.8800 | 48.8800 | -4.531% | 2 | 195 | -96.011% |
| 2026-04-23 | 51.1000 | 51.2000 | 51.1000 | 51.2000 | +3.602% | 2 | 196 | -96.191% |
| 2026-04-22 | 49.3900 | 49.4200 | 49.3900 | 49.4200 | +0.040% | 4 | 194 | -96.054% |
| 2026-04-20 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | +3.455% | 2 | 195 | -96.053% |
| 2026-04-17 | 47.7400 | 47.7500 | 47.7100 | 47.7500 | -13.276% | 8 | 196 | -95.916% |
| 2026-04-14 | 55.0300 | 55.0600 | 55.0300 | 55.0600 | -18.910% | 2 | 198 | -96.458% |
| 2026-04-08 | 67.0300 | 67.9000 | 66.7000 | 67.9000 | -26.043% | 13 | 199 | -97.128% |
| 2026-04-07 | 91.7600 | 91.8100 | 91.7600 | 91.8100 | +10.882% | 2 | 202 | -97.876% |
| 2026-04-06 | 82.8000 | 82.8000 | 82.8000 | 82.8000 | -16.859% | 20 | 202 | -97.645% |
| 2026-03-31 | 101.6400 | 102.0700 | 99.5900 | 99.5900 | -16.241% | 10 | 182 | -98.042% |
| 2026-03-30 | 118.9000 | 118.9000 | 118.9000 | 118.9000 | +12.361% | 1 | 179 | -98.360% |
| 2026-03-26 | 99.2700 | 105.8200 | 99.2700 | 105.8200 | +2.232% | 6 | 179 | -98.157% |
| 2026-03-24 | 103.5900 | 103.5900 | 103.5100 | 103.5100 | +3.603% | 2 | 177 | -98.116% |
| 2026-03-23 | 100.1900 | 100.1900 | 99.9100 | 99.9100 | +12.057% | 2 | 176 | -98.048% |
| 2026-03-16 | 89.3100 | 89.3800 | 89.1600 | 89.1600 | -14.187% | 4 | 176 | -97.813% |
| 2026-03-13 | 95.5800 | 103.9000 | 95.5800 | 103.9000 | +6.893% | 4 | 174 | -98.123% |
| 2026-03-12 | 95.5000 | 97.2000 | 95.5000 | 97.2000 | +10.167% | 15 | 174 | -97.994% |
| 2026-03-10 | 88.2300 | 88.2300 | 88.2300 | 88.2300 | +16.368% | 2 | 163 | -97.790% |
| 2026-03-04 | 75.9300 | 75.9300 | 75.8200 | 75.8200 | -15.886% | 2 | 163 | -97.428% |
| 2026-03-03 | 90.4200 | 90.4200 | 90.1400 | 90.1400 | +20.880% | 4 | 162 | -97.837% |
| 2026-02-24 | 74.6100 | 74.6100 | 74.5700 | 74.5700 | +0.188% | 2 | 162 | -97.385% |
| 2026-02-18 | 73.6200 | 74.4300 | 73.1000 | 74.4300 | -7.113% | 162 | 161 | -97.380% |
| 2026-02-17 | 80.4400 | 80.4400 | 80.1300 | 80.1300 | +6.669% | 100 | 109 | -97.566% |
| 2026-01-30 | 75.1200 | 75.1200 | 75.1200 | 75.1200 | +7.146% | 1 | 52 | -97.404% |
| 2026-01-23 | 70.1100 | 70.1100 | 70.1100 | 70.1100 | -8.233% | 2 | 52 | -97.219% |
| 2025-12-22 | 76.4000 | 76.4000 | 76.4000 | 76.4000 | -6.829% | 1 | 51 | -97.448% |
| 2025-12-19 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | -9.791% | 1 | 51 | -97.622% |
| 2025-12-15 | 90.9000 | 90.9000 | 90.9000 | 90.9000 | -25.031% | 4 | 52 | -97.855% |
| 2025-11-21 | 134.4000 | 134.4000 | 121.2500 | 121.2500 | +21.153% | 100 | 48 | -98.392% |
| 2025-11-12 | 100.2000 | 100.2000 | 100.0800 | 100.0800 | -14.139% | 4 | 3 | -98.052% |
| 2025-10-22 | 110.6400 | 116.5600 | 110.4700 | 116.5600 | +11.253% | 4 | 3 | -98.327% |
| 2025-10-21 | 104.7700 | 104.7700 | 104.7700 | 104.7700 | 0.000% | 1 | 1 | -98.139% |