SPX261120P05200000
SPX Nov 20 2026 5200.00 Put
optionOPRA
EODOct 28, 2026
0.75USD-34.783%(-0.40)2Vol4,085OI
SPX261120P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | -34.783% | 2 | 4,134 | 0.000% |
| 2026-10-27 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | -23.333% | 82 | 4,086 | -34.783% |
| 2026-10-26 | 1.5000 | 1.6000 | 1.5000 | 1.5000 | -45.652% | 17 | 4,092 | -50.000% |
| 2026-10-23 | 2.6700 | 2.7600 | 2.6700 | 2.7600 | +28.372% | 40 | 4,052 | -72.826% |
| 2026-10-22 | 1.9500 | 2.4200 | 1.9500 | 2.1500 | +38.710% | 2,004 | 2,237 | -65.116% |
| 2026-10-21 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | -38.000% | 540 | 2,043 | -51.613% |
| 2026-10-19 | 2.3100 | 2.6000 | 2.1700 | 2.5000 | +40.449% | 113 | 2,110 | -70.000% |
| 2026-10-16 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -19.091% | 84 | 2,150 | -57.865% |
| 2026-10-15 | 2.2000 | 2.2000 | 2.1000 | 2.2000 | +2.326% | 11 | 2,160 | -65.909% |
| 2026-10-14 | 1.5900 | 2.1500 | 1.5900 | 2.1500 | +36.943% | 96 | 2,236 | -65.116% |
| 2026-10-13 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | -4.268% | 66 | 2,302 | -52.229% |
| 2026-10-12 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | -6.286% | 210 | 2,302 | -54.268% |
| 2026-10-09 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -10.256% | 4 | 2,302 | -57.143% |
| 2026-10-08 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | +4.278% | 6 | 2,300 | -61.538% |
| 2026-10-07 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +11.976% | 84 | 2,349 | -59.893% |
| 2026-10-06 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -18.537% | 100 | 2,354 | -55.090% |
| 2026-10-05 | 2.0000 | 2.0500 | 1.9700 | 2.0500 | -12.766% | 38 | 2,362 | -63.415% |
| 2026-10-02 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -16.071% | 10 | 2,387 | -68.085% |
| 2026-10-01 | 3.2200 | 3.2200 | 2.8000 | 2.8000 | 0.000% | 57 | 2,379 | -73.214% |
| 2026-09-30 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -2.098% | 22 | 2,382 | -73.214% |
| 2026-09-28 | 3.0000 | 3.1500 | 2.8600 | 2.8600 | -1.379% | 54 | 2,328 | -73.776% |
| 2026-09-25 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -17.143% | 20 | 2,348 | -74.138% |
| 2026-09-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +20.690% | 6 | 2,348 | -78.571% |
| 2026-09-22 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.706% | 2 | 2,349 | -74.138% |
| 2026-09-21 | 3.4000 | 3.4000 | 3.3900 | 3.4000 | -19.431% | 34 | 2,355 | -77.941% |
| 2026-09-18 | 4.6000 | 4.6000 | 4.2200 | 4.2200 | -7.659% | 50 | 2,316 | -82.227% |
| 2026-09-17 | 4.6200 | 4.7000 | 4.5700 | 4.5700 | -26.290% | 101 | 2,281 | -83.589% |
| 2026-09-16 | 5.4000 | 7.2000 | 5.4000 | 6.2000 | +1.639% | 82 | 2,213 | -87.903% |
| 2026-09-15 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -4.688% | 1 | 2,212 | -87.705% |
| 2026-09-14 | 6.4700 | 6.4700 | 6.4000 | 6.4000 | -7.112% | 11 | 2,202 | -88.281% |
| 2026-09-10 | 7.0000 | 7.0000 | 6.8900 | 6.8900 | +20.877% | 5 | 2,101 | -89.115% |
| 2026-09-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 16 | 2,085 | -86.842% |
| 2026-09-08 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +7.692% | 16 | 2,061 | -86.607% |
| 2026-09-04 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | -3.704% | 24 | 2,045 | -85.577% |
| 2026-09-03 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -15.625% | 10 | 2,035 | -86.111% |
| 2026-09-02 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -15.789% | 36 | 2,000 | -88.281% |
| 2026-09-01 | 7.2000 | 7.6000 | 7.2000 | 7.6000 | +16.923% | 61 | 1,963 | -90.132% |
| 2026-08-31 | 6.7200 | 6.8100 | 6.5000 | 6.5000 | +1.562% | 46 | 1,959 | -88.462% |
| 2026-08-28 | 6.6000 | 6.6000 | 6.3000 | 6.4000 | -3.030% | 10 | 1,959 | -88.281% |
| 2026-08-27 | 7.0300 | 7.0300 | 6.4500 | 6.6000 | -13.158% | 4 | 1,962 | -88.636% |
| 2026-08-25 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -10.588% | 1 | 1,962 | -90.132% |
| 2026-08-24 | 8.4000 | 8.5000 | 8.4000 | 8.5000 | -3.737% | 2 | 1,960 | -91.176% |
| 2026-08-21 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +1.494% | 84 | 1,905 | -91.506% |
| 2026-08-19 | 9.1800 | 9.1800 | 8.7000 | 8.7000 | -12.121% | 163 | 1,856 | -91.379% |
| 2026-08-18 | 9.6000 | 9.9000 | 9.6000 | 9.9000 | +5.319% | 6 | 1,856 | -92.424% |
| 2026-08-17 | 9.2000 | 9.4000 | 9.2000 | 9.4000 | +9.302% | 6 | 1,850 | -92.021% |
| 2026-08-14 | 8.6100 | 8.6100 | 8.4900 | 8.6000 | -3.371% | 548 | 1,366 | -91.279% |
| 2026-08-13 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -11.881% | 1 | 1,366 | -91.573% |
| 2026-08-11 | 9.9000 | 10.1000 | 9.9000 | 10.1000 | -0.980% | 11 | 1,307 | -92.574% |
| 2026-08-07 | 10.2700 | 10.2700 | 10.2000 | 10.2000 | -8.766% | 2 | 1,307 | -92.647% |
| 2026-08-05 | 11.4400 | 11.4500 | 11.1800 | 11.1800 | -5.254% | 3 | 1,306 | -93.292% |
| 2026-08-04 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -9.648% | 1 | 1,306 | -93.644% |
| 2026-08-03 | 14.1000 | 14.1000 | 13.0600 | 13.0600 | -11.757% | 18 | 1,304 | -94.257% |
| 2026-07-31 | 15.6000 | 15.6000 | 14.8000 | 14.8000 | -12.166% | 4 | 1,304 | -94.932% |
| 2026-07-30 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -19.762% | 8 | 1,309 | -95.549% |
| 2026-07-29 | 18.6700 | 21.0000 | 18.4300 | 21.0000 | +21.387% | 25 | 1,226 | -96.429% |
| 2026-07-28 | 17.3500 | 17.3500 | 17.0000 | 17.3000 | -10.363% | 113 | 1,291 | -95.665% |
| 2026-07-27 | 19.3000 | 19.6000 | 19.2000 | 19.3000 | -3.789% | 75 | 1,239 | -96.114% |
| 2026-07-24 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | -3.092% | 2 | 1,241 | -96.261% |
| 2026-07-23 | 20.4500 | 21.1900 | 20.4500 | 20.7000 | +14.365% | 11 | 1,244 | -96.377% |
| 2026-07-22 | 18.0000 | 18.1000 | 18.0000 | 18.1000 | +2.260% | 5 | 1,245 | -95.856% |
| 2026-07-21 | 17.9000 | 17.9000 | 17.7000 | 17.7000 | -11.940% | 2 | 1,245 | -95.763% |
| 2026-07-20 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -1.951% | 2 | 1,244 | -96.269% |
| 2026-07-17 | 20.6100 | 20.6100 | 19.6000 | 20.5000 | +20.588% | 42 | 1,208 | -96.341% |
| 2026-07-15 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.409% | 5 | 1,210 | -95.588% |
| 2026-07-14 | 17.8000 | 17.8000 | 17.6000 | 17.6000 | -3.825% | 4 | 1,206 | -95.739% |
| 2026-07-09 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -6.394% | 2 | 1,204 | -95.902% |
| 2026-07-08 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +5.676% | 2 | 1,202 | -96.164% |
| 2026-07-06 | 19.1200 | 19.1200 | 18.5000 | 18.5000 | -11.058% | 22 | 1,184 | -95.946% |
| 2026-07-02 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +0.483% | 1 | 1,184 | -96.394% |
| 2026-07-01 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -7.672% | 7 | 1,184 | -96.377% |
| 2026-06-29 | 22.3000 | 22.4200 | 22.3000 | 22.4200 | -14.753% | 11 | 1,191 | -96.655% |
| 2026-06-25 | 27.6300 | 27.6300 | 25.7000 | 26.3000 | -9.498% | 12 | 1,183 | -97.148% |
| 2026-06-24 | 28.0300 | 29.0600 | 27.9600 | 29.0600 | +14.635% | 28 | 1,170 | -97.419% |
| 2026-06-22 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -0.393% | 2 | 1,168 | -97.041% |
| 2026-06-18 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +6.485% | 8 | 1,168 | -97.053% |
| 2026-06-15 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -20.782% | 3 | 1,205 | -96.862% |
| 2026-06-12 | 30.1700 | 30.1700 | 30.1700 | 30.1700 | -18.591% | 1 | 1,205 | -97.514% |
| 2026-06-11 | 35.3100 | 39.4800 | 35.3100 | 37.0600 | +8.047% | 130 | 1,216 | -97.976% |
| 2026-06-10 | 33.2000 | 34.4000 | 33.2000 | 34.3000 | +14.333% | 7 | 1,212 | -97.813% |
| 2026-06-05 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -1.800% | 1 | 1,212 | -97.500% |
| 2026-05-27 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | -14.258% | 2 | 1,212 | -97.545% |
| 2026-05-20 | 37.2200 | 37.3400 | 35.6300 | 35.6300 | -4.961% | 3 | 1,170 | -97.895% |
| 2026-05-19 | 38.1000 | 38.1000 | 37.3500 | 37.4900 | -1.342% | 6 | 1,169 | -97.999% |
| 2026-05-15 | 40.5400 | 40.5400 | 38.0000 | 38.0000 | -4.282% | 11 | 1,169 | -98.026% |
| 2026-05-11 | 38.8200 | 39.8200 | 38.7900 | 39.7000 | +1.795% | 16 | 1,161 | -98.111% |
| 2026-05-08 | 39.1500 | 39.1500 | 39.0000 | 39.0000 | -4.177% | 5 | 1,161 | -98.077% |
| 2026-05-07 | 39.9000 | 41.4000 | 39.9000 | 40.7000 | +0.419% | 10 | 1,152 | -98.157% |
| 2026-05-06 | 40.9000 | 40.9000 | 40.5000 | 40.5300 | -7.487% | 12 | 1,150 | -98.150% |
| 2026-05-05 | 43.5200 | 44.1700 | 43.5200 | 43.8100 | -7.320% | 11 | 1,145 | -98.288% |
| 2026-05-04 | 45.3000 | 47.3000 | 45.3000 | 47.2700 | +4.487% | 24 | 1,123 | -98.413% |
| 2026-05-01 | 43.0500 | 45.2400 | 43.0500 | 45.2400 | -11.641% | 2 | 1,123 | -98.342% |
| 2026-04-29 | 49.4000 | 51.2000 | 49.4000 | 51.2000 | +0.510% | 60 | 1,123 | -98.535% |
| 2026-04-28 | 50.9400 | 50.9400 | 50.9400 | 50.9400 | +0.712% | 1 | 1,090 | -98.528% |
| 2026-04-27 | 50.5800 | 50.5800 | 50.5800 | 50.5800 | -5.985% | 2 | 1,089 | -98.517% |
| 2026-04-23 | 53.8800 | 55.2000 | 53.8000 | 53.8000 | +4.304% | 6 | 1,091 | -98.606% |
| 2026-04-17 | 51.5000 | 51.5800 | 51.5000 | 51.5800 | -9.825% | 4 | 1,088 | -98.546% |
| 2026-04-15 | 57.2000 | 57.2000 | 57.2000 | 57.2000 | -0.712% | 10 | 1,088 | -98.689% |
| 2026-04-14 | 58.2900 | 58.2900 | 57.4800 | 57.6100 | -10.682% | 7 | 1,088 | -98.698% |
| 2026-04-13 | 67.5100 | 67.5100 | 64.3400 | 64.5000 | -1.632% | 38 | 1,095 | -98.837% |
| 2026-04-10 | 65.5400 | 65.5700 | 65.5400 | 65.5700 | -6.728% | 2 | 1,087 | -98.856% |
| 2026-04-09 | 72.1100 | 72.6300 | 70.3000 | 70.3000 | -3.221% | 9 | 1,087 | -98.933% |
| 2026-04-08 | 69.4600 | 72.9600 | 69.4600 | 72.6400 | -27.577% | 11 | 1,080 | -98.968% |
| 2026-04-07 | 100.3000 | 100.3000 | 100.3000 | 100.3000 | -0.997% | 1 | 1,079 | -99.252% |
| 2026-04-01 | 101.3100 | 101.3100 | 101.3100 | 101.3100 | -7.816% | 1 | 1,078 | -99.260% |
| 2026-03-31 | 109.9000 | 109.9000 | 109.9000 | 109.9000 | -19.440% | 1 | 1,077 | -99.318% |
| 2026-03-30 | 129.9300 | 136.6300 | 128.3000 | 136.4200 | +2.417% | 159 | 1,076 | -99.450% |
| 2026-03-27 | 132.5800 | 133.2000 | 132.4300 | 133.2000 | +13.652% | 4 | 925 | -99.437% |
| 2026-03-26 | 117.2500 | 117.2500 | 117.2000 | 117.2000 | +6.545% | 2 | 924 | -99.360% |
| 2026-03-24 | 110.0000 | 110.0000 | 110.0000 | 110.0000 | +13.006% | 11 | 832 | -99.318% |
| 2026-03-23 | 97.8800 | 97.8800 | 97.3400 | 97.3400 | -14.132% | 2 | 821 | -99.230% |
| 2026-03-19 | 113.0500 | 113.3600 | 112.3600 | 113.3600 | +12.349% | 4 | 821 | -99.338% |
| 2026-03-18 | 101.0000 | 101.0000 | 100.9000 | 100.9000 | +9.543% | 2 | 818 | -99.257% |
| 2026-03-17 | 92.1600 | 92.1600 | 92.1100 | 92.1100 | -1.906% | 2 | 818 | -99.186% |
| 2026-03-16 | 97.1000 | 97.1000 | 93.9000 | 93.9000 | -15.176% | 10 | 817 | -99.201% |
| 2026-03-13 | 110.7000 | 110.7000 | 110.7000 | 110.7000 | +6.136% | 1 | 821 | -99.322% |
| 2026-03-12 | 104.3000 | 104.3000 | 104.3000 | 104.3000 | -4.312% | 1 | 821 | -99.281% |
| 2026-03-06 | 105.5000 | 109.0000 | 105.5000 | 109.0000 | +24.089% | 2 | 821 | -99.312% |
| 2026-03-05 | 87.4600 | 87.8400 | 87.4600 | 87.8400 | +8.217% | 2 | 820 | -99.146% |
| 2026-03-04 | 81.4200 | 81.4800 | 81.0800 | 81.1700 | -6.626% | 12 | 821 | -99.076% |
| 2026-02-23 | 84.4000 | 86.9300 | 84.4000 | 86.9300 | +9.195% | 11 | 813 | -99.137% |
| 2026-02-20 | 79.2800 | 79.6100 | 79.2800 | 79.6100 | +1.777% | 4 | 812 | -99.058% |
| 2026-02-18 | 78.8000 | 78.8000 | 78.1200 | 78.2200 | -8.888% | 168 | 814 | -99.041% |
| 2026-02-17 | 85.8500 | 85.8500 | 85.8500 | 85.8500 | -2.554% | 10 | 810 | -99.126% |
| 2026-02-12 | 88.0000 | 88.1000 | 88.0000 | 88.1000 | -0.339% | 7 | 809 | -99.149% |
| 2026-02-05 | 88.3300 | 88.5000 | 88.3300 | 88.4000 | +13.450% | 4 | 806 | -99.152% |
| 2026-01-29 | 78.9100 | 78.9100 | 77.9200 | 77.9200 | -0.103% | 23 | 804 | -99.037% |
| 2026-01-28 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | +1.483% | 8 | 782 | -99.038% |
| 2026-01-16 | 76.8600 | 76.8600 | 76.8600 | 76.8600 | -1.081% | 2 | 774 | -99.024% |
| 2026-01-13 | 77.7000 | 77.7000 | 77.7000 | 77.7000 | -0.436% | 1 | 774 | -99.035% |
| 2025-12-30 | 78.0400 | 78.0400 | 78.0400 | 78.0400 | -2.523% | 1 | 773 | -99.039% |
| 2025-12-23 | 79.7100 | 80.0600 | 79.6900 | 80.0600 | -2.007% | 14 | 772 | -99.063% |
| 2025-12-22 | 81.5000 | 81.7000 | 81.2500 | 81.7000 | -16.162% | 8 | 772 | -99.082% |
| 2025-12-18 | 97.4500 | 97.4500 | 97.4500 | 97.4500 | -1.466% | 1 | 772 | -99.230% |
| 2025-12-16 | 98.9000 | 98.9000 | 98.9000 | 98.9000 | +2.275% | 1 | 771 | -99.242% |
| 2025-12-15 | 96.7000 | 96.7000 | 96.7000 | 96.7000 | -2.126% | 1 | 771 | -99.224% |
| 2025-12-10 | 98.8000 | 98.8000 | 98.0000 | 98.8000 | +1.437% | 10 | 771 | -99.241% |
| 2025-12-09 | 96.6700 | 97.4000 | 96.6700 | 97.4000 | -2.600% | 25 | 761 | -99.230% |
| 2025-12-02 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | -3.073% | 1 | 760 | -99.250% |
| 2025-11-28 | 103.1700 | 103.1700 | 103.1700 | 103.1700 | -5.349% | 3 | 759 | -99.273% |
| 2025-11-25 | 109.0000 | 109.0000 | 109.0000 | 109.0000 | -8.125% | 1 | 759 | -99.312% |
| 2025-11-24 | 123.5200 | 123.5200 | 118.6400 | 118.6400 | -15.709% | 6 | 759 | -99.368% |
| 2025-11-20 | 131.6000 | 140.7500 | 131.6000 | 140.7500 | +7.731% | 4 | 61 | -99.467% |
| 2025-11-19 | 132.3200 | 132.3200 | 130.6500 | 130.6500 | -1.344% | 6 | 60 | -99.426% |
| 2025-11-18 | 139.1900 | 139.1900 | 132.4300 | 132.4300 | +12.229% | 46 | 60 | -99.434% |
| 2025-11-13 | 114.5000 | 121.3200 | 114.5000 | 118.0000 | +8.346% | 4 | 26 | -99.364% |
| 2025-11-11 | 108.9600 | 108.9600 | 108.8800 | 108.9100 | +0.064% | 9 | 16 | -99.311% |
| 2025-11-10 | 108.8400 | 108.8400 | 108.8400 | 108.8400 | -15.326% | 3 | 16 | -99.311% |
| 2025-11-07 | 128.3700 | 128.5400 | 128.3700 | 128.5400 | +8.044% | 2 | 14 | -99.417% |
| 2025-11-04 | 118.6200 | 118.9700 | 118.6200 | 118.9700 | +9.549% | 2 | 14 | -99.370% |
| 2025-10-31 | 105.1500 | 108.6000 | 105.1200 | 108.6000 | +3.983% | 13 | 15 | -99.309% |
| 2025-10-30 | 103.0400 | 104.4400 | 103.0400 | 104.4400 | +2.442% | 3 | 6 | -99.282% |
| 2025-10-28 | 101.8500 | 101.9500 | 101.8500 | 101.9500 | -2.431% | 2 | 3 | -99.264% |
| 2025-10-24 | 104.6100 | 104.6100 | 104.4900 | 104.4900 | -10.539% | 2 | 2 | -99.282% |
| 2025-10-22 | 116.8000 | 116.8000 | 116.8000 | 116.8000 | 0.000% | 1 | 1 | -99.358% |