SPX261120P05250000
SPX Nov 20 2026 5250.00 Put
optionOPRA
EODOct 28, 2026
0.95USD-38.710%(-0.60)2Vol7,554OI
SPX261120P05250000 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 | -38.710% | 2 | 7,536 | 0.000% |
| 2026-10-26 | 1.5200 | 1.6500 | 1.5200 | 1.5500 | -39.216% | 52 | 7,577 | -38.710% |
| 2026-10-23 | 2.7500 | 2.8900 | 2.5500 | 2.5500 | +10.870% | 774 | 7,403 | -62.745% |
| 2026-10-22 | 2.3000 | 2.3000 | 2.2500 | 2.3000 | +64.286% | 91 | 7,312 | -58.696% |
| 2026-10-21 | 1.6000 | 1.7500 | 1.3500 | 1.4000 | -36.364% | 513 | 7,030 | -32.143% |
| 2026-10-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -50.000% | 150 | 6,970 | -56.818% |
| 2026-10-16 | 2.0000 | 5.1000 | 2.0000 | 4.4000 | +79.592% | 255 | 6,839 | -78.409% |
| 2026-10-15 | 2.5300 | 2.5300 | 2.4500 | 2.4500 | +8.889% | 188 | 6,711 | -61.224% |
| 2026-10-14 | 2.2500 | 2.3500 | 2.2500 | 2.2500 | +25.698% | 36 | 6,711 | -57.778% |
| 2026-10-09 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -2.186% | 84 | 6,891 | -46.927% |
| 2026-10-08 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | -7.107% | 85 | 6,936 | -48.087% |
| 2026-10-07 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +12.571% | 10 | 6,936 | -51.777% |
| 2026-10-06 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -14.634% | 1 | 6,936 | -45.714% |
| 2026-10-05 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -31.667% | 35 | 6,971 | -53.659% |
| 2026-10-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.448% | 13 | 6,971 | -68.333% |
| 2026-09-30 | 2.6000 | 2.9000 | 2.6000 | 2.9000 | -7.937% | 897 | 6,125 | -67.241% |
| 2026-09-29 | 3.0700 | 3.1900 | 3.0100 | 3.1500 | -1.563% | 1,000 | 5,680 | -69.841% |
| 2026-09-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 7 | 5,676 | -70.313% |
| 2026-09-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.846% | 60 | 5,617 | -70.313% |
| 2026-09-21 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -21.087% | 2 | 5,617 | -73.829% |
| 2026-09-18 | 4.7000 | 4.8000 | 4.5000 | 4.6000 | -4.167% | 40 | 5,592 | -79.348% |
| 2026-09-17 | 4.9000 | 4.9700 | 4.7000 | 4.8000 | -27.273% | 201 | 5,421 | -80.208% |
| 2026-09-16 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +5.769% | 30 | 5,391 | -85.606% |
| 2026-09-15 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -4.000% | 3 | 5,388 | -84.776% |
| 2026-09-14 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +12.069% | 55 | 5,369 | -85.385% |
| 2026-09-11 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 30 | 5,339 | -83.621% |
| 2026-09-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 28 | 5,346 | -83.621% |
| 2026-09-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.636% | 28 | 5,325 | -83.333% |
| 2026-09-03 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | -22.969% | 22 | 5,325 | -82.727% |
| 2026-08-31 | 7.3400 | 7.3400 | 7.1400 | 7.1400 | -7.273% | 45 | 5,317 | -86.695% |
| 2026-08-26 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -12.500% | 51 | 5,292 | -87.662% |
| 2026-08-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.222% | 2 | 5,292 | -89.205% |
| 2026-08-21 | 8.9900 | 9.0000 | 8.9900 | 9.0000 | -11.765% | 49 | 5,293 | -89.444% |
| 2026-08-20 | 9.6500 | 10.2000 | 9.6500 | 10.2000 | +10.870% | 2 | 5,292 | -90.686% |
| 2026-08-19 | 9.4600 | 9.4600 | 9.2000 | 9.2000 | -12.381% | 52 | 5,274 | -89.674% |
| 2026-08-18 | 10.3000 | 10.5000 | 10.3000 | 10.5000 | +15.385% | 2 | 5,273 | -90.952% |
| 2026-08-14 | 9.3000 | 9.3000 | 8.9200 | 9.1000 | -2.151% | 116 | 5,204 | -89.560% |
| 2026-08-13 | 9.2600 | 9.3000 | 9.2600 | 9.3000 | -12.264% | 84 | 5,147 | -89.785% |
| 2026-08-11 | 10.3000 | 10.6000 | 10.3000 | 10.6000 | -0.935% | 2 | 5,147 | -91.038% |
| 2026-08-07 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -6.957% | 5 | 5,147 | -91.121% |
| 2026-08-06 | 11.1000 | 11.5000 | 11.1000 | 11.5000 | +1.770% | 2,004 | 3,833 | -91.739% |
| 2026-08-05 | 11.6000 | 11.6000 | 11.3000 | 11.3000 | -9.600% | 8 | 3,825 | -91.593% |
| 2026-08-04 | 12.7500 | 12.8000 | 12.1000 | 12.5000 | -10.072% | 125 | 3,844 | -92.400% |
| 2026-08-03 | 14.2000 | 14.2000 | 13.9000 | 13.9000 | -9.740% | 7 | 3,844 | -93.165% |
| 2026-07-31 | 16.3300 | 17.2900 | 15.4000 | 15.4000 | -26.457% | 32 | 3,841 | -93.831% |
| 2026-07-29 | 20.9400 | 20.9400 | 20.9400 | 20.9400 | +16.333% | 9 | 3,841 | -95.463% |
| 2026-07-28 | 20.2800 | 20.2800 | 18.0000 | 18.0000 | -13.043% | 5 | 3,840 | -94.722% |
| 2026-07-24 | 20.5900 | 20.7000 | 20.5900 | 20.7000 | -5.652% | 19 | 3,850 | -95.411% |
| 2026-07-23 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | +2.523% | 9 | 3,850 | -95.670% |
| 2026-07-17 | 21.5100 | 21.5100 | 20.5000 | 21.4000 | +21.591% | 35 | 3,555 | -95.561% |
| 2026-07-15 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -4.348% | 4 | 3,555 | -94.602% |
| 2026-07-14 | 18.5000 | 18.5000 | 18.4000 | 18.4000 | -5.496% | 2 | 3,553 | -94.837% |
| 2026-07-13 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | +8.650% | 1 | 3,552 | -95.121% |
| 2026-07-10 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | -11.506% | 4 | 3,550 | -94.699% |
| 2026-07-08 | 20.2000 | 20.2500 | 20.2000 | 20.2500 | +1.048% | 6 | 3,544 | -95.309% |
| 2026-07-07 | 19.0400 | 20.0400 | 19.0400 | 20.0400 | -4.571% | 9 | 3,535 | -95.259% |
| 2026-07-01 | 21.3600 | 21.3600 | 21.0000 | 21.0000 | -22.481% | 7 | 3,532 | -95.476% |
| 2026-06-26 | 27.5000 | 27.5000 | 27.0900 | 27.0900 | -9.094% | 82 | 3,532 | -96.493% |
| 2026-06-23 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +21.187% | 5 | 3,532 | -96.812% |
| 2026-06-15 | 25.3200 | 25.3200 | 24.5900 | 24.5900 | -35.880% | 51 | 3,482 | -96.137% |
| 2026-06-10 | 34.6000 | 38.3500 | 34.6000 | 38.3500 | +33.857% | 910 | 2,581 | -97.523% |
| 2026-06-01 | 28.2300 | 28.7500 | 28.2100 | 28.6500 | -9.335% | 6 | 2,558 | -96.684% |
| 2026-05-27 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | 0.000% | 17 | 2,545 | -96.994% |
| 2026-05-26 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -12.948% | 2 | 2,543 | -96.994% |
| 2026-05-21 | 36.8000 | 36.8000 | 36.3000 | 36.3000 | -4.146% | 44 | 2,528 | -97.383% |
| 2026-05-20 | 37.7000 | 37.8700 | 37.7000 | 37.8700 | -6.262% | 4 | 2,530 | -97.491% |
| 2026-05-19 | 40.4700 | 40.4800 | 40.4000 | 40.4000 | +3.856% | 55 | 2,475 | -97.649% |
| 2026-05-18 | 39.3000 | 39.5000 | 38.9000 | 38.9000 | -3.951% | 25 | 2,473 | -97.558% |
| 2026-05-13 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -0.857% | 2 | 2,471 | -97.654% |
| 2026-05-12 | 43.3000 | 43.3000 | 40.7900 | 40.8500 | +1.617% | 2,207 | 557 | -97.674% |
| 2026-05-11 | 40.4000 | 40.4000 | 40.2000 | 40.2000 | -3.828% | 3 | 554 | -97.637% |
| 2026-05-07 | 42.5000 | 42.5000 | 41.8000 | 41.8000 | -1.182% | 2 | 554 | -97.727% |
| 2026-05-06 | 42.3000 | 42.3000 | 42.3000 | 42.3000 | -6.519% | 113 | 575 | -97.754% |
| 2026-05-04 | 45.4500 | 45.4500 | 45.2500 | 45.2500 | -12.560% | 4 | 579 | -97.901% |
| 2026-04-29 | 51.7500 | 51.7500 | 51.7500 | 51.7500 | -8.891% | 60 | 579 | -98.164% |
| 2026-04-23 | 55.2700 | 56.8000 | 54.8200 | 56.8000 | -3.598% | 37 | 639 | -98.327% |
| 2026-04-15 | 60.1500 | 60.1900 | 58.7000 | 58.9200 | -12.060% | 67 | 639 | -98.388% |
| 2026-04-13 | 68.5000 | 68.5000 | 66.9300 | 67.0000 | -1.427% | 116 | 721 | -98.582% |
| 2026-04-10 | 67.9700 | 67.9700 | 67.9700 | 67.9700 | -10.045% | 60 | 652 | -98.602% |
| 2026-04-08 | 75.5600 | 75.5600 | 75.5600 | 75.5600 | -25.776% | 300 | 636 | -98.743% |
| 2026-04-01 | 101.8000 | 101.8000 | 101.8000 | 101.8000 | -11.045% | 1 | 343 | -99.067% |
| 2026-03-31 | 120.5000 | 120.5000 | 114.4400 | 114.4400 | -15.292% | 3 | 343 | -99.170% |
| 2026-03-30 | 135.1000 | 135.1000 | 135.1000 | 135.1000 | -6.776% | 1 | 342 | -99.297% |
| 2026-03-27 | 144.5800 | 144.9500 | 144.5800 | 144.9200 | +26.745% | 3 | 343 | -99.344% |
| 2026-03-26 | 114.3400 | 114.3400 | 114.3400 | 114.3400 | +6.037% | 1 | 343 | -99.169% |
| 2026-03-25 | 108.8900 | 108.8900 | 107.6600 | 107.8300 | -4.853% | 200 | 342 | -99.119% |
| 2026-03-24 | 112.6600 | 113.5700 | 112.6600 | 113.3300 | +8.502% | 38 | 150 | -99.162% |
| 2026-03-23 | 104.3000 | 104.4500 | 104.3000 | 104.4500 | -1.434% | 4 | 150 | -99.090% |
| 2026-03-13 | 105.9100 | 105.9700 | 105.9100 | 105.9700 | -2.332% | 2 | 148 | -99.104% |
| 2026-03-12 | 106.6000 | 108.6000 | 106.6000 | 108.5000 | -11.724% | 11 | 149 | -99.124% |
| 2026-03-09 | 122.6200 | 122.9100 | 122.6200 | 122.9100 | +9.059% | 2 | 139 | -99.227% |
| 2026-03-06 | 112.7200 | 112.7200 | 112.7000 | 112.7000 | +32.573% | 2 | 139 | -99.157% |
| 2026-03-04 | 85.0000 | 85.0100 | 85.0000 | 85.0100 | -16.329% | 4 | 138 | -98.882% |
| 2026-03-03 | 101.6900 | 101.6900 | 101.6000 | 101.6000 | +26.968% | 4 | 136 | -99.065% |
| 2026-02-25 | 79.9100 | 80.0200 | 79.9100 | 80.0200 | -5.470% | 2 | 136 | -98.813% |
| 2026-02-18 | 84.6500 | 84.6500 | 84.6500 | 84.6500 | +9.198% | 6 | 136 | -98.878% |
| 2026-02-09 | 80.4000 | 80.4000 | 77.4500 | 77.5200 | -6.760% | 13 | 134 | -98.775% |
| 2026-01-29 | 86.0000 | 86.0000 | 82.6400 | 83.1400 | +2.150% | 9 | 143 | -98.857% |
| 2026-01-28 | 81.3900 | 81.3900 | 81.3900 | 81.3900 | +1.839% | 1 | 138 | -98.833% |
| 2026-01-22 | 80.0800 | 80.0800 | 79.9200 | 79.9200 | +3.995% | 2 | 138 | -98.811% |
| 2026-01-09 | 76.8500 | 76.8500 | 76.8500 | 76.8500 | -7.532% | 1 | 138 | -98.764% |
| 2025-12-26 | 83.1500 | 83.1500 | 83.1100 | 83.1100 | -2.681% | 2 | 137 | -98.857% |
| 2025-12-22 | 85.4000 | 85.4000 | 85.4000 | 85.4000 | -5.843% | 3 | 136 | -98.888% |
| 2025-12-19 | 90.7000 | 90.7000 | 90.7000 | 90.7000 | -10.287% | 1 | 133 | -98.953% |
| 2025-12-15 | 101.1000 | 101.1000 | 101.1000 | 101.1000 | +2.796% | 1 | 132 | -99.060% |
| 2025-12-08 | 98.4800 | 98.4800 | 98.3500 | 98.3500 | -30.544% | 2 | 131 | -99.034% |
| 2025-11-21 | 147.1000 | 158.2600 | 141.6000 | 141.6000 | +4.982% | 141 | 130 | -99.329% |
| 2025-11-07 | 134.0300 | 134.8800 | 134.0300 | 134.8800 | +10.449% | 2 | 3 | -99.296% |
| 2025-11-04 | 122.0900 | 122.1200 | 122.0900 | 122.1200 | +7.264% | 2 | 3 | -99.222% |
| 2025-11-03 | 113.8500 | 113.8500 | 113.8500 | 113.8500 | +7.183% | 1 | 3 | -99.166% |
| 2025-10-29 | 106.0400 | 106.2200 | 106.0400 | 106.2200 | +2.618% | 2 | 3 | -99.106% |
| 2025-10-27 | 103.4700 | 103.5100 | 103.4700 | 103.5100 | -15.502% | 2 | 4 | -99.082% |
| 2025-10-22 | 121.8000 | 122.5000 | 121.8000 | 122.5000 | +4.746% | 2 | 3 | -99.224% |
| 2025-10-21 | 116.9800 | 116.9800 | 116.9500 | 116.9500 | 0.000% | 2 | 1 | -99.188% |