SPX261120P05150000
SPX Nov 20 2026 5150.00 Put
optionOPRA
EODOct 27, 2026
1.10USD-18.519%(-0.25)1Vol1,589OI
SPX261120P05150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -18.519% | 1 | 1,646 | 0.000% |
| 2026-10-26 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | -40.000% | 58 | 1,660 | -18.519% |
| 2026-10-23 | 2.5000 | 2.5500 | 2.2500 | 2.2500 | +12.500% | 700 | 988 | -51.111% |
| 2026-10-22 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | +42.857% | 2 | 989 | -45.000% |
| 2026-10-21 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -24.324% | 404 | 779 | -21.429% |
| 2026-10-20 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -21.277% | 1 | 808 | -40.541% |
| 2026-10-19 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | +14.634% | 42 | 807 | -53.191% |
| 2026-10-15 | 2.0800 | 2.1000 | 2.0000 | 2.0500 | +36.667% | 100 | 852 | -46.341% |
| 2026-10-13 | 1.3600 | 1.5000 | 1.3600 | 1.5000 | -21.053% | 165 | 977 | -26.667% |
| 2026-10-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +21.795% | 1 | 976 | -42.105% |
| 2026-10-06 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -14.286% | 84 | 1,039 | -29.487% |
| 2026-10-05 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -31.321% | 84 | 1,095 | -39.560% |
| 2026-10-01 | 2.7500 | 2.8500 | 2.6500 | 2.6500 | -19.697% | 10 | 1,096 | -58.491% |
| 2026-09-24 | 3.7000 | 3.7000 | 3.3000 | 3.3000 | +17.857% | 7 | 1,090 | -66.667% |
| 2026-09-22 | 2.9500 | 2.9500 | 2.7200 | 2.8000 | -17.889% | 84 | 1,092 | -60.714% |
| 2026-09-21 | 3.4700 | 3.4700 | 3.4100 | 3.4100 | -14.750% | 13 | 1,092 | -67.742% |
| 2026-09-18 | 4.2100 | 4.2900 | 4.0000 | 4.0000 | -11.111% | 76 | 1,042 | -72.500% |
| 2026-09-17 | 4.5000 | 4.5000 | 4.4200 | 4.5000 | -26.230% | 34 | 1,075 | -75.556% |
| 2026-09-16 | 6.0000 | 6.9000 | 5.9000 | 6.1000 | +7.018% | 14 | 1,075 | -81.967% |
| 2026-09-15 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +7.547% | 57 | 1,026 | -80.702% |
| 2026-09-11 | 5.3400 | 5.3400 | 5.3000 | 5.3000 | -13.961% | 52 | 974 | -79.245% |
| 2026-09-10 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +11.594% | 20 | 974 | -82.143% |
| 2026-09-09 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +4.151% | 80 | 877 | -80.072% |
| 2026-09-08 | 5.0300 | 5.3000 | 4.9700 | 5.3000 | +4.126% | 86 | 921 | -79.245% |
| 2026-09-04 | 5.0000 | 5.0900 | 5.0000 | 5.0900 | -0.196% | 31 | 938 | -78.389% |
| 2026-09-03 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -18.269% | 33 | 924 | -78.431% |
| 2026-08-31 | 6.6300 | 6.6300 | 6.2400 | 6.2400 | +2.295% | 24 | 915 | -82.372% |
| 2026-08-28 | 6.1900 | 6.3000 | 6.1000 | 6.1000 | -1.613% | 56 | 878 | -81.967% |
| 2026-08-27 | 6.6300 | 6.6300 | 6.2000 | 6.2000 | -15.068% | 2 | 877 | -82.258% |
| 2026-08-25 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -12.048% | 1 | 877 | -84.932% |
| 2026-08-21 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -11.702% | 1 | 852 | -86.747% |
| 2026-08-20 | 9.0500 | 9.4000 | 9.0500 | 9.4000 | +11.905% | 86 | 781 | -88.298% |
| 2026-08-19 | 8.5800 | 8.5800 | 8.4000 | 8.4000 | -10.638% | 20 | 802 | -86.905% |
| 2026-08-18 | 9.1000 | 9.4000 | 9.1000 | 9.4000 | +4.444% | 63 | 705 | -88.298% |
| 2026-08-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +11.111% | 2 | 716 | -87.778% |
| 2026-08-14 | 8.0900 | 8.1000 | 8.0900 | 8.1000 | -4.706% | 37 | 729 | -86.420% |
| 2026-08-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.585% | 1 | 729 | -87.059% |
| 2026-08-12 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -11.856% | 425 | 1,003 | -87.135% |
| 2026-08-11 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.020% | 1 | 936 | -88.660% |
| 2026-08-07 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -10.811% | 1 | 903 | -88.889% |
| 2026-08-04 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -12.598% | 21 | 902 | -90.090% |
| 2026-08-03 | 12.8000 | 12.8000 | 12.6000 | 12.7000 | -10.563% | 5 | 904 | -91.339% |
| 2026-07-31 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -26.003% | 1 | 903 | -92.254% |
| 2026-07-29 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | +16.303% | 9 | 894 | -94.268% |
| 2026-07-28 | 16.2200 | 16.5000 | 16.1900 | 16.5000 | -17.992% | 3 | 892 | -93.333% |
| 2026-07-23 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | +4.195% | 9 | 892 | -94.533% |
| 2026-07-17 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | +19.938% | 9 | 892 | -94.303% |
| 2026-07-15 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -9.040% | 1 | 892 | -93.168% |
| 2026-07-09 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +1.085% | 1 | 893 | -93.785% |
| 2026-07-07 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | -6.314% | 3 | 893 | -93.718% |
| 2026-07-06 | 18.6900 | 18.6900 | 18.6900 | 18.6900 | -7.015% | 2 | 893 | -94.114% |
| 2026-07-01 | 19.2000 | 20.1000 | 19.2000 | 20.1000 | -2.569% | 13 | 891 | -94.527% |
| 2026-06-30 | 20.5800 | 20.6300 | 20.5800 | 20.6300 | -16.274% | 2 | 891 | -94.668% |
| 2026-06-26 | 24.6400 | 24.6400 | 24.6400 | 24.6400 | -1.637% | 10 | 901 | -95.536% |
| 2026-06-25 | 25.0000 | 25.0500 | 25.0000 | 25.0500 | -9.892% | 2 | 901 | -95.609% |
| 2026-06-23 | 26.9900 | 27.8000 | 26.9600 | 27.8000 | +20.346% | 4 | 902 | -96.043% |
| 2026-06-22 | 22.9700 | 23.1000 | 22.9700 | 23.1000 | -6.855% | 2 | 902 | -95.238% |
| 2026-06-18 | 24.7800 | 24.8000 | 24.7800 | 24.8000 | +2.058% | 2 | 901 | -95.565% |
| 2026-06-17 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +5.195% | 10 | 901 | -95.473% |
| 2026-06-15 | 23.4000 | 23.4000 | 23.1000 | 23.1000 | -18.375% | 7 | 911 | -95.238% |
| 2026-06-12 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -15.774% | 3 | 909 | -96.113% |
| 2026-06-10 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +7.348% | 1 | 909 | -96.726% |
| 2026-06-09 | 32.3800 | 32.4100 | 31.3000 | 31.3000 | +19.238% | 5 | 907 | -96.486% |
| 2026-06-05 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +5.422% | 6 | 909 | -95.810% |
| 2026-06-04 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -8.118% | 2 | 909 | -95.582% |
| 2026-06-03 | 26.6500 | 27.3400 | 26.4600 | 27.1000 | +2.574% | 8 | 909 | -95.941% |
| 2026-06-01 | 26.4100 | 26.4200 | 26.4100 | 26.4200 | -11.283% | 2 | 910 | -95.836% |
| 2026-05-27 | 29.7300 | 29.7800 | 29.7300 | 29.7800 | -2.838% | 2 | 911 | -96.306% |
| 2026-05-22 | 31.2000 | 31.2700 | 30.6500 | 30.6500 | -12.429% | 36 | 912 | -96.411% |
| 2026-05-21 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +0.546% | 15 | 912 | -96.857% |
| 2026-05-20 | 34.8200 | 34.8200 | 34.8100 | 34.8100 | -3.840% | 2 | 912 | -96.840% |
| 2026-05-19 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | -0.740% | 15 | 916 | -96.961% |
| 2026-05-18 | 36.3700 | 36.4700 | 36.3700 | 36.4700 | -0.897% | 4 | 918 | -96.984% |
| 2026-05-13 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -1.314% | 10 | 918 | -97.011% |
| 2026-05-11 | 37.2900 | 37.2900 | 37.2900 | 37.2900 | -11.593% | 2 | 919 | -97.050% |
| 2026-05-05 | 42.1300 | 42.1800 | 42.1300 | 42.1800 | -11.942% | 4 | 919 | -97.392% |
| 2026-04-28 | 48.2000 | 48.2000 | 47.9000 | 47.9000 | -6.809% | 60 | 926 | -97.704% |
| 2026-04-23 | 52.0000 | 52.0000 | 51.4000 | 51.4000 | +1.641% | 2 | 987 | -97.860% |
| 2026-04-22 | 50.4400 | 50.5700 | 50.4400 | 50.5700 | -0.804% | 4 | 987 | -97.825% |
| 2026-04-21 | 50.9700 | 50.9800 | 50.9700 | 50.9800 | -1.259% | 4 | 987 | -97.842% |
| 2026-04-20 | 51.2000 | 51.6300 | 51.2000 | 51.6300 | +5.089% | 52 | 987 | -97.869% |
| 2026-04-17 | 49.1700 | 49.2400 | 49.1300 | 49.1300 | -10.608% | 6 | 1,014 | -97.761% |
| 2026-04-15 | 54.9600 | 54.9600 | 54.9600 | 54.9600 | -20.807% | 60 | 1,017 | -97.999% |
| 2026-04-08 | 69.7000 | 69.7500 | 69.4000 | 69.4000 | -18.064% | 123 | 1,077 | -98.415% |
| 2026-04-06 | 84.7000 | 84.7000 | 84.7000 | 84.7000 | -9.740% | 1 | 991 | -98.701% |
| 2026-04-02 | 93.8600 | 93.8600 | 93.8400 | 93.8400 | +2.222% | 2 | 989 | -98.828% |
| 2026-04-01 | 91.8000 | 91.8000 | 91.8000 | 91.8000 | -16.848% | 4 | 989 | -98.802% |
| 2026-03-31 | 116.3400 | 116.3400 | 110.4000 | 110.4000 | -9.434% | 100 | 985 | -99.004% |
| 2026-03-30 | 125.8500 | 125.8500 | 121.8200 | 121.9000 | +12.133% | 6 | 990 | -99.098% |
| 2026-03-26 | 109.2000 | 109.2000 | 108.7100 | 108.7100 | +9.897% | 4 | 991 | -98.988% |
| 2026-03-25 | 99.6200 | 99.6200 | 98.9200 | 98.9200 | -6.388% | 2 | 993 | -98.888% |
| 2026-03-24 | 106.4200 | 106.4200 | 105.6700 | 105.6700 | +6.964% | 4 | 992 | -98.959% |
| 2026-03-23 | 101.5900 | 102.6100 | 98.7400 | 98.7900 | -15.852% | 46 | 994 | -98.887% |
| 2026-03-20 | 105.6100 | 117.4000 | 105.6100 | 117.4000 | +8.986% | 7 | 992 | -99.063% |
| 2026-03-19 | 107.8800 | 107.8800 | 107.7200 | 107.7200 | +21.279% | 2 | 991 | -98.979% |
| 2026-03-17 | 88.8800 | 88.8800 | 88.8200 | 88.8200 | -2.385% | 2 | 992 | -98.762% |
| 2026-03-16 | 91.8900 | 91.8900 | 90.8600 | 90.9900 | -13.672% | 12 | 993 | -98.791% |
| 2026-03-13 | 105.4100 | 105.4100 | 105.4000 | 105.4000 | +7.005% | 2 | 999 | -98.956% |
| 2026-03-12 | 96.3900 | 98.5000 | 96.3700 | 98.5000 | -10.964% | 7 | 1,000 | -98.883% |
| 2026-03-09 | 111.1500 | 111.1500 | 110.6300 | 110.6300 | +50.989% | 2 | 1,000 | -99.006% |
| 2026-02-25 | 73.3600 | 73.3600 | 73.2700 | 73.2700 | -5.714% | 2 | 998 | -98.499% |
| 2026-02-24 | 77.5000 | 77.8600 | 77.5000 | 77.7100 | +3.228% | 9 | 998 | -98.584% |
| 2026-02-18 | 75.2600 | 75.2800 | 75.2600 | 75.2800 | -3.943% | 4 | 990 | -98.539% |
| 2026-02-17 | 78.3300 | 78.3700 | 78.3300 | 78.3700 | -0.797% | 2 | 988 | -98.596% |
| 2026-02-13 | 79.0000 | 79.0000 | 79.0000 | 79.0000 | -1.201% | 1 | 986 | -98.608% |
| 2026-02-06 | 79.7800 | 79.9600 | 79.7800 | 79.9600 | +7.473% | 2 | 986 | -98.624% |
| 2026-02-03 | 74.4000 | 74.4000 | 74.4000 | 74.4000 | +2.905% | 1 | 985 | -98.522% |
| 2026-02-02 | 74.8700 | 74.8700 | 72.3000 | 72.3000 | -3.213% | 2 | 985 | -98.479% |
| 2026-01-28 | 74.7000 | 74.7000 | 74.7000 | 74.7000 | +3.477% | 5 | 984 | -98.527% |
| 2026-01-27 | 72.3100 | 72.3100 | 72.1900 | 72.1900 | -1.447% | 2 | 979 | -98.476% |
| 2026-01-23 | 73.2500 | 73.2500 | 73.2500 | 73.2500 | -15.930% | 1 | 979 | -98.498% |
| 2026-01-20 | 87.1800 | 87.1800 | 87.1300 | 87.1300 | +19.079% | 38 | 978 | -98.738% |
| 2026-01-16 | 73.1800 | 73.1800 | 73.1700 | 73.1700 | +2.150% | 2 | 996 | -98.497% |
| 2026-01-09 | 71.5800 | 71.6300 | 71.5800 | 71.6300 | -5.476% | 2 | 996 | -98.464% |
| 2026-01-05 | 75.7800 | 75.7800 | 75.7800 | 75.7800 | -8.368% | 64 | 957 | -98.548% |
| 2025-12-19 | 82.8000 | 82.8000 | 82.7000 | 82.7000 | -10.730% | 60 | 957 | -98.670% |
| 2025-12-18 | 93.0100 | 93.0100 | 92.6400 | 92.6400 | +2.026% | 2 | 902 | -98.813% |
| 2025-12-05 | 92.2900 | 92.4000 | 90.8000 | 90.8000 | -3.085% | 135 | 903 | -98.789% |
| 2025-12-04 | 93.6900 | 93.6900 | 93.6900 | 93.6900 | -1.689% | 1 | 923 | -98.826% |
| 2025-12-02 | 95.3000 | 95.3000 | 95.3000 | 95.3000 | -2.055% | 1 | 923 | -98.846% |
| 2025-11-28 | 98.1000 | 98.1000 | 96.5000 | 97.3000 | -2.309% | 5 | 823 | -98.869% |
| 2025-11-26 | 99.7000 | 99.7000 | 99.6000 | 99.6000 | -30.301% | 70 | 818 | -98.896% |
| 2025-11-21 | 142.9000 | 142.9000 | 142.9000 | 142.9000 | +24.013% | 1 | 818 | -99.230% |
| 2025-11-13 | 115.2300 | 115.2300 | 115.2300 | 115.2300 | +12.387% | 208 | 817 | -99.045% |
| 2025-11-12 | 101.9000 | 104.0000 | 101.9000 | 102.5300 | -0.649% | 213 | 869 | -98.927% |
| 2025-11-11 | 103.1600 | 103.2000 | 103.1600 | 103.2000 | -7.469% | 78 | 658 | -98.934% |
| 2025-11-06 | 111.4700 | 111.5300 | 111.4700 | 111.5300 | +16.493% | 4 | 619 | -99.014% |
| 2025-10-27 | 95.7500 | 95.7500 | 95.7400 | 95.7400 | 0.000% | 2 | 619 | -98.851% |