SPX261120P05225000
SPX Nov 20 2026 5225.00 Put
optionOPRA
EODOct 28, 2026
0.95USD-40.625%(-0.65)2Vol877OI
SPX261120P05225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -40.625% | 2 | 877 | 0.000% |
| 2026-10-26 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -41.818% | 1 | 877 | -40.625% |
| 2026-10-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +25.000% | 1 | 877 | -65.455% |
| 2026-10-22 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +41.935% | 1 | 877 | -56.818% |
| 2026-10-21 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -24.390% | 396 | 482 | -38.710% |
| 2026-10-20 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | -22.642% | 51 | 441 | -53.659% |
| 2026-10-19 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +17.778% | 1 | 441 | -64.151% |
| 2026-10-15 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +2.273% | 2 | 441 | -57.778% |
| 2026-10-14 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +35.802% | 1 | 441 | -56.818% |
| 2026-10-12 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -14.737% | 84 | 488 | -41.358% |
| 2026-10-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -7.317% | 2 | 488 | -50.000% |
| 2026-10-05 | 2.1000 | 2.1000 | 2.0000 | 2.0500 | -31.667% | 106 | 586 | -53.659% |
| 2026-09-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -33.333% | 1 | 585 | -68.333% |
| 2026-09-18 | 4.6000 | 4.7000 | 4.5000 | 4.5000 | -1.747% | 26 | 491 | -78.889% |
| 2026-09-17 | 4.6300 | 4.7000 | 4.5800 | 4.5800 | -31.642% | 95 | 496 | -79.258% |
| 2026-09-16 | 5.6000 | 6.7000 | 5.6000 | 6.7000 | -4.694% | 6 | 496 | -85.821% |
| 2026-08-31 | 7.0100 | 7.0300 | 7.0100 | 7.0300 | -7.500% | 23 | 485 | -86.486% |
| 2026-08-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -12.644% | 1 | 485 | -87.500% |
| 2026-08-24 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -12.121% | 2 | 485 | -89.080% |
| 2026-08-20 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.883% | 1 | 483 | -90.404% |
| 2026-08-18 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +7.292% | 1 | 483 | -90.777% |
| 2026-08-17 | 9.0800 | 9.6000 | 9.0800 | 9.6000 | +8.352% | 85 | 435 | -90.104% |
| 2026-08-14 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -2.637% | 4 | 435 | -89.278% |
| 2026-08-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -10.784% | 1 | 435 | -89.560% |
| 2026-08-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.857% | 1 | 434 | -90.686% |
| 2026-08-07 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -5.405% | 1 | 434 | -90.952% |
| 2026-08-05 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -7.500% | 1 | 433 | -91.441% |
| 2026-08-04 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -20.530% | 1 | 432 | -92.083% |
| 2026-07-31 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -14.689% | 1 | 431 | -93.709% |
| 2026-07-28 | 17.6700 | 17.7000 | 17.6500 | 17.7000 | -13.911% | 5 | 431 | -94.633% |
| 2026-07-24 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | +2.136% | 2 | 431 | -95.379% |
| 2026-07-17 | 20.0800 | 20.1300 | 20.0800 | 20.1300 | +17.582% | 4 | 431 | -95.281% |
| 2026-07-15 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | -27.149% | 4 | 431 | -94.451% |
| 2026-06-29 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -14.701% | 2 | 431 | -95.957% |
| 2026-06-24 | 27.5800 | 27.5800 | 27.5400 | 27.5500 | +13.843% | 44 | 431 | -96.552% |
| 2026-06-15 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -20.132% | 1 | 430 | -96.074% |
| 2026-06-12 | 30.1600 | 30.3000 | 30.1600 | 30.3000 | -6.769% | 2 | 430 | -96.865% |
| 2026-06-11 | 38.1000 | 38.1000 | 32.5000 | 32.5000 | -4.130% | 3 | 433 | -97.077% |
| 2026-06-10 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +18.449% | 4 | 431 | -97.198% |
| 2026-06-05 | 28.5500 | 28.6200 | 28.5500 | 28.6200 | -1.208% | 2 | 432 | -96.681% |
| 2026-06-03 | 29.0000 | 29.0000 | 28.9700 | 28.9700 | +4.209% | 2 | 432 | -96.721% |
| 2026-06-02 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -0.144% | 9 | 432 | -96.583% |
| 2026-06-01 | 27.8800 | 27.8800 | 27.8400 | 27.8400 | -17.143% | 2 | 431 | -96.588% |
| 2026-05-22 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -6.667% | 2 | 431 | -97.173% |
| 2026-05-21 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -2.174% | 15 | 431 | -97.361% |
| 2026-05-20 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -10.874% | 1 | 431 | -97.418% |
| 2026-05-15 | 41.2900 | 41.2900 | 41.2900 | 41.2900 | +5.872% | 1 | 431 | -97.699% |
| 2026-05-13 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -4.035% | 10 | 431 | -97.564% |
| 2026-05-11 | 40.6400 | 40.6900 | 40.6300 | 40.6400 | +2.626% | 40 | 449 | -97.662% |
| 2026-05-08 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | -4.808% | 2 | 449 | -97.601% |
| 2026-05-07 | 41.5000 | 41.6000 | 41.5000 | 41.6000 | -9.859% | 4 | 449 | -97.716% |
| 2026-04-30 | 46.1500 | 46.1500 | 46.1500 | 46.1500 | -11.318% | 30 | 449 | -97.941% |
| 2026-04-28 | 52.0400 | 52.0400 | 52.0400 | 52.0400 | +0.599% | 1 | 452 | -98.174% |
| 2026-04-27 | 51.7300 | 51.7300 | 51.7300 | 51.7300 | -6.960% | 2 | 456 | -98.164% |
| 2026-04-23 | 55.6000 | 55.6000 | 55.6000 | 55.6000 | +3.231% | 1 | 456 | -98.291% |
| 2026-04-21 | 53.7100 | 53.8600 | 53.7100 | 53.8600 | -1.733% | 4 | 455 | -98.236% |
| 2026-04-20 | 53.9300 | 54.8100 | 53.8900 | 54.8100 | +5.688% | 6 | 455 | -98.267% |
| 2026-04-17 | 51.9300 | 51.9300 | 51.8600 | 51.8600 | -8.050% | 2 | 454 | -98.168% |
| 2026-04-16 | 56.3000 | 56.4000 | 56.3000 | 56.4000 | -16.986% | 50 | 454 | -98.316% |
| 2026-04-13 | 67.9400 | 67.9400 | 67.9400 | 67.9400 | -2.665% | 30 | 441 | -98.602% |
| 2026-04-10 | 66.3900 | 69.8000 | 66.3900 | 69.8000 | +2.047% | 3 | 411 | -98.639% |
| 2026-04-09 | 74.0700 | 74.0700 | 68.3100 | 68.4000 | -6.685% | 20 | 411 | -98.611% |
| 2026-04-08 | 71.3000 | 73.3000 | 71.3000 | 73.3000 | -24.813% | 10 | 411 | -98.704% |
| 2026-04-07 | 97.4900 | 97.4900 | 97.4900 | 97.4900 | +1.753% | 1 | 408 | -99.026% |
| 2026-04-02 | 97.4300 | 97.4300 | 95.8100 | 95.8100 | -3.026% | 20 | 409 | -99.008% |
| 2026-04-01 | 98.8000 | 98.8000 | 98.8000 | 98.8000 | -7.750% | 2 | 409 | -99.038% |
| 2026-03-31 | 117.4000 | 117.4000 | 107.1000 | 107.1000 | -21.899% | 7 | 407 | -99.113% |
| 2026-03-30 | 134.0500 | 138.8800 | 131.3000 | 137.1300 | +14.304% | 22 | 405 | -99.307% |
| 2026-03-26 | 120.0800 | 120.0800 | 119.9700 | 119.9700 | +8.856% | 10 | 399 | -99.208% |
| 2026-03-13 | 110.4800 | 110.4800 | 110.2100 | 110.2100 | +3.776% | 2 | 394 | -99.138% |
| 2026-03-12 | 104.3000 | 106.2000 | 104.3000 | 106.2000 | +12.227% | 5 | 394 | -99.105% |
| 2026-03-10 | 95.1300 | 95.1300 | 94.6300 | 94.6300 | -12.087% | 2 | 389 | -98.996% |
| 2026-03-09 | 107.6200 | 107.6400 | 107.6200 | 107.6400 | -1.066% | 2 | 392 | -99.117% |
| 2026-03-06 | 108.8000 | 108.8000 | 108.8000 | 108.8000 | +30.911% | 1 | 392 | -99.127% |
| 2026-03-04 | 83.2300 | 83.2600 | 83.1100 | 83.1100 | -7.553% | 8 | 392 | -98.857% |
| 2026-02-12 | 89.9000 | 89.9000 | 89.9000 | 89.9000 | +0.189% | 1 | 393 | -98.943% |
| 2026-02-05 | 89.7300 | 89.7300 | 89.7300 | 89.7300 | +6.504% | 1 | 392 | -98.941% |
| 2026-01-29 | 84.2500 | 84.2500 | 84.2500 | 84.2500 | +5.656% | 1 | 392 | -98.872% |
| 2025-12-30 | 79.7400 | 79.7400 | 79.7400 | 79.7400 | -1.665% | 1 | 392 | -98.809% |
| 2025-12-26 | 81.5800 | 81.5800 | 81.0900 | 81.0900 | -2.886% | 62 | 393 | -98.828% |
| 2025-12-22 | 83.3000 | 83.5000 | 83.3000 | 83.5000 | -5.968% | 2 | 393 | -98.862% |
| 2025-12-19 | 88.8000 | 88.8000 | 88.8000 | 88.8000 | -10.412% | 3 | 392 | -98.930% |
| 2025-12-09 | 99.1200 | 99.1200 | 99.1200 | 99.1200 | -0.711% | 1 | 392 | -99.042% |
| 2025-12-08 | 99.8300 | 99.8300 | 99.8300 | 99.8300 | -3.546% | 2 | 391 | -99.048% |
| 2025-12-01 | 103.5000 | 103.5000 | 103.5000 | 103.5000 | -4.828% | 1 | 14 | -99.082% |
| 2025-11-12 | 108.7000 | 108.7500 | 108.7000 | 108.7500 | -14.296% | 2 | 14 | -99.126% |
| 2025-11-07 | 126.7100 | 126.8900 | 126.7100 | 126.8900 | +4.094% | 2 | 14 | -99.251% |
| 2025-11-06 | 123.5700 | 124.7600 | 121.8400 | 121.9000 | +10.687% | 26 | 13 | -99.221% |
| 2025-11-05 | 110.0400 | 110.1300 | 110.0400 | 110.1300 | -8.225% | 2 | 2 | -99.137% |
| 2025-10-22 | 120.0000 | 120.0000 | 120.0000 | 120.0000 | -14.839% | 1 | 1 | -99.208% |
| 2025-10-17 | 140.3200 | 140.9100 | 140.3200 | 140.9100 | 0.000% | 2 | 1 | -99.326% |