SPX261120P05175000
SPX Nov 20 2026 5175.00 Put
optionOPRA
EODOct 28, 2026
0.70USD-51.724%(-0.75)1Vol1,053OI
SPX261120P05175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -51.724% | 1 | 1,053 | 0.000% |
| 2026-10-26 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -29.268% | 1 | 1,053 | -51.724% |
| 2026-10-22 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +41.379% | 1 | 1,054 | -65.854% |
| 2026-10-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -42.000% | 402 | 780 | -51.724% |
| 2026-10-19 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -45.652% | 1 | 781 | -72.000% |
| 2026-10-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +119.048% | 1 | 782 | -84.783% |
| 2026-10-15 | 2.1700 | 2.1700 | 2.1000 | 2.1000 | +5.000% | 3 | 783 | -66.667% |
| 2026-10-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 84 | 727 | -65.000% |
| 2026-10-05 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -29.091% | 39 | 765 | -64.103% |
| 2026-10-01 | 2.8200 | 3.3000 | 2.7500 | 2.7500 | -16.667% | 45 | 775 | -74.545% |
| 2026-09-25 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +10.000% | 1 | 1,176 | -78.788% |
| 2026-09-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.091% | 500 | 1,337 | -76.667% |
| 2026-09-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -25.000% | 7 | 1,337 | -78.788% |
| 2026-09-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -30.159% | 3 | 1,331 | -84.091% |
| 2026-09-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +16.667% | 1 | 1,330 | -88.889% |
| 2026-09-04 | 5.0800 | 5.4000 | 4.9000 | 5.4000 | -15.625% | 1,197 | 185 | -87.037% |
| 2026-08-28 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 1 | 185 | -89.063% |
| 2026-08-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -14.667% | 1 | 185 | -89.063% |
| 2026-08-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -8.537% | 1 | 184 | -90.667% |
| 2026-08-24 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.205% | 7 | 179 | -91.463% |
| 2026-08-21 | 8.5000 | 8.5000 | 8.3000 | 8.3000 | -3.488% | 7 | 178 | -91.566% |
| 2026-08-19 | 8.8000 | 8.8000 | 8.6000 | 8.6000 | -12.245% | 6 | 178 | -91.860% |
| 2026-08-18 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +6.522% | 1 | 177 | -92.857% |
| 2026-08-17 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +5.747% | 1 | 176 | -92.391% |
| 2026-08-13 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -12.121% | 1 | 175 | -91.954% |
| 2026-08-11 | 9.7000 | 9.9000 | 9.7000 | 9.9000 | -1.000% | 2 | 174 | -92.929% |
| 2026-08-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.420% | 1 | 174 | -93.000% |
| 2026-08-05 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | -3.158% | 1 | 174 | -93.659% |
| 2026-08-04 | 11.9000 | 11.9000 | 11.4000 | 11.4000 | -11.969% | 4 | 174 | -93.860% |
| 2026-08-03 | 12.8000 | 12.9500 | 12.8000 | 12.9500 | -10.690% | 4 | 176 | -94.595% |
| 2026-07-31 | 14.6000 | 14.6000 | 14.5000 | 14.5000 | -26.133% | 4 | 175 | -95.172% |
| 2026-07-29 | 19.6400 | 19.6400 | 19.6300 | 19.6300 | +16.154% | 2 | 175 | -96.434% |
| 2026-07-28 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -16.337% | 1 | 174 | -95.858% |
| 2026-07-17 | 19.4000 | 20.2000 | 19.1000 | 20.2000 | +23.926% | 46 | 128 | -96.535% |
| 2026-07-15 | 16.4000 | 16.4000 | 16.3000 | 16.3000 | -19.307% | 5 | 131 | -95.706% |
| 2026-07-08 | 21.3000 | 21.3000 | 20.2000 | 20.2000 | -0.049% | 6 | 125 | -96.535% |
| 2026-06-30 | 20.2300 | 20.2300 | 20.2100 | 20.2100 | -19.160% | 4 | 125 | -96.536% |
| 2026-06-26 | 24.9100 | 25.0000 | 24.9100 | 25.0000 | -5.767% | 2 | 124 | -97.200% |
| 2026-06-25 | 26.2800 | 26.5300 | 26.2800 | 26.5300 | +4.986% | 2 | 124 | -97.361% |
| 2026-06-18 | 25.2600 | 25.2700 | 25.2600 | 25.2700 | -1.018% | 2 | 124 | -97.230% |
| 2026-06-17 | 24.4500 | 25.5400 | 24.4500 | 25.5300 | -26.427% | 4 | 123 | -97.258% |
| 2026-06-10 | 35.3000 | 35.3000 | 34.7000 | 34.7000 | +5.152% | 30 | 93 | -97.983% |
| 2026-06-09 | 29.4800 | 37.9600 | 29.4800 | 33.0000 | -3.481% | 19 | 76 | -97.879% |
| 2026-06-05 | 32.3000 | 34.1900 | 32.3000 | 34.1900 | -2.286% | 6 | 75 | -97.953% |
| 2026-05-20 | 36.6000 | 36.6000 | 34.9900 | 34.9900 | -13.327% | 17 | 74 | -97.999% |
| 2026-05-12 | 40.3400 | 40.3700 | 40.3400 | 40.3700 | +1.944% | 2 | 73 | -98.266% |
| 2026-05-07 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | -20.641% | 1 | 72 | -98.232% |
| 2026-04-24 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | -7.763% | 1 | 77 | -98.597% |
| 2026-04-23 | 53.3000 | 54.1000 | 53.3000 | 54.1000 | +3.107% | 2 | 77 | -98.706% |
| 2026-04-22 | 52.5600 | 52.5600 | 52.4700 | 52.4700 | -2.472% | 4 | 77 | -98.666% |
| 2026-04-16 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | -4.440% | 1 | 75 | -98.699% |
| 2026-04-15 | 56.3000 | 56.3000 | 56.3000 | 56.3000 | +0.860% | 33 | 75 | -98.757% |
| 2026-04-14 | 55.8600 | 55.8600 | 55.8200 | 55.8200 | -11.185% | 2 | 74 | -98.746% |
| 2026-04-13 | 64.6600 | 64.6700 | 62.8500 | 62.8500 | -3.456% | 38 | 74 | -98.886% |
| 2026-04-09 | 65.1000 | 65.1000 | 65.1000 | 65.1000 | -25.472% | 1 | 81 | -98.925% |
| 2026-04-06 | 87.3500 | 87.3500 | 87.3500 | 87.3500 | -10.511% | 1 | 81 | -99.199% |
| 2026-04-01 | 97.6100 | 97.6100 | 97.6100 | 97.6100 | -11.825% | 1 | 81 | -99.283% |
| 2026-03-31 | 118.8300 | 119.5700 | 110.7000 | 110.7000 | -11.369% | 32 | 80 | -99.368% |
| 2026-03-30 | 124.9000 | 124.9000 | 124.8000 | 124.9000 | +8.874% | 3 | 67 | -99.440% |
| 2026-03-26 | 115.8100 | 115.8400 | 114.6900 | 114.7200 | +9.268% | 20 | 64 | -99.390% |
| 2026-03-24 | 105.5700 | 105.5700 | 104.9900 | 104.9900 | +3.032% | 2 | 54 | -99.333% |
| 2026-03-19 | 116.2000 | 116.3000 | 101.9000 | 101.9000 | +16.697% | 5 | 54 | -99.313% |
| 2026-03-17 | 87.2900 | 87.3800 | 87.2900 | 87.3200 | -7.890% | 4 | 49 | -99.198% |
| 2026-03-16 | 91.6300 | 94.8000 | 91.6300 | 94.8000 | +9.217% | 5 | 49 | -99.262% |
| 2026-03-10 | 87.2600 | 87.2600 | 86.8000 | 86.8000 | +1.059% | 2 | 48 | -99.194% |
| 2026-03-05 | 85.9900 | 85.9900 | 85.8900 | 85.8900 | +4.578% | 4 | 48 | -99.185% |
| 2026-02-23 | 82.2100 | 82.2100 | 82.1300 | 82.1300 | +11.242% | 2 | 48 | -99.148% |
| 2026-02-09 | 73.8100 | 73.8300 | 73.8100 | 73.8300 | -6.307% | 2 | 48 | -99.052% |
| 2026-01-14 | 79.2000 | 79.2000 | 78.8000 | 78.8000 | +3.684% | 2 | 48 | -99.112% |
| 2026-01-13 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | -2.426% | 1 | 46 | -99.079% |
| 2025-12-23 | 78.0400 | 78.3900 | 77.8900 | 77.8900 | -2.271% | 66 | 45 | -99.101% |
| 2025-12-22 | 79.7000 | 79.7000 | 79.7000 | 79.7000 | -13.096% | 1 | 15 | -99.122% |
| 2025-12-18 | 91.8900 | 91.8900 | 91.7100 | 91.7100 | -3.646% | 2 | 15 | -99.237% |
| 2025-12-16 | 95.1800 | 95.1800 | 95.1800 | 95.1800 | +1.040% | 1 | 14 | -99.265% |
| 2025-12-15 | 94.2000 | 94.2000 | 94.2000 | 94.2000 | +0.641% | 2 | 13 | -99.257% |
| 2025-12-12 | 93.6000 | 93.6000 | 93.6000 | 93.6000 | -0.669% | 4 | 12 | -99.252% |
| 2025-12-08 | 94.0600 | 94.2300 | 94.0600 | 94.2300 | -1.226% | 2 | 12 | -99.257% |
| 2025-12-03 | 97.1000 | 97.1000 | 95.4000 | 95.4000 | -0.935% | 5 | 11 | -99.266% |
| 2025-12-01 | 99.4000 | 99.4000 | 96.3000 | 96.3000 | -22.688% | 5 | 6 | -99.273% |
| 2025-11-14 | 124.7300 | 124.7300 | 124.5600 | 124.5600 | -7.176% | 2 | 1 | -99.438% |
| 2025-10-17 | 136.5100 | 136.5100 | 134.1900 | 134.1900 | 0.000% | 2 | 1 | -99.478% |