SPX261120P05275000
SPX Nov 20 2026 5275.00 Put
optionOPRA
EODOct 28, 2026
1.00USD-41.176%(-0.70)42Vol512OI
SPX261120P05275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | -41.176% | 42 | 512 | 0.000% |
| 2026-10-26 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -24.444% | 1 | 512 | -41.176% |
| 2026-10-22 | 2.5000 | 2.6000 | 2.2500 | 2.2500 | +55.172% | 57 | 523 | -55.556% |
| 2026-10-21 | 1.6500 | 1.6500 | 1.4500 | 1.4500 | -67.778% | 388 | 343 | -31.034% |
| 2026-10-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +76.471% | 1 | 335 | -77.778% |
| 2026-10-15 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +45.714% | 50 | 294 | -60.784% |
| 2026-10-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -18.605% | 1 | 295 | -42.857% |
| 2026-10-05 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | -41.892% | 20 | 295 | -53.488% |
| 2026-09-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -19.565% | 10 | 305 | -72.973% |
| 2026-09-18 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | -34.286% | 26 | 299 | -78.261% |
| 2026-09-16 | 5.9400 | 7.4000 | 5.9400 | 7.0000 | +16.667% | 17 | 291 | -85.714% |
| 2026-09-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.263% | 1 | 297 | -83.333% |
| 2026-09-03 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -28.750% | 3 | 300 | -82.456% |
| 2026-08-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.614% | 1 | 299 | -87.500% |
| 2026-08-25 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -9.783% | 1 | 298 | -87.952% |
| 2026-08-24 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -11.538% | 1 | 297 | -89.130% |
| 2026-08-20 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -3.704% | 1 | 296 | -90.385% |
| 2026-08-18 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +14.894% | 2 | 294 | -90.741% |
| 2026-08-14 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -12.963% | 1 | 293 | -89.362% |
| 2026-08-11 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -1.818% | 1 | 292 | -90.741% |
| 2026-08-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -6.780% | 1 | 291 | -90.909% |
| 2026-08-05 | 11.7300 | 11.8000 | 11.5000 | 11.8000 | -25.316% | 66 | 244 | -91.525% |
| 2026-07-31 | 19.3400 | 19.3400 | 15.8000 | 15.8000 | -14.130% | 2 | 244 | -93.671% |
| 2026-07-28 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -14.775% | 1 | 243 | -94.565% |
| 2026-07-24 | 21.4900 | 21.5900 | 21.4900 | 21.5900 | -5.015% | 2 | 243 | -95.368% |
| 2026-07-23 | 23.1900 | 23.2100 | 22.6400 | 22.7300 | +3.790% | 12 | 245 | -95.601% |
| 2026-07-17 | 20.9000 | 21.9000 | 20.9000 | 21.9000 | +9.664% | 3 | 248 | -95.434% |
| 2026-07-16 | 19.9400 | 19.9700 | 19.9400 | 19.9700 | +6.223% | 2 | 248 | -94.992% |
| 2026-07-14 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +2.732% | 2 | 246 | -94.681% |
| 2026-07-10 | 18.5500 | 18.5500 | 18.3000 | 18.3000 | -7.762% | 2 | 245 | -94.536% |
| 2026-07-07 | 19.8800 | 19.8800 | 19.8400 | 19.8400 | -10.226% | 4 | 245 | -94.960% |
| 2026-07-01 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -13.907% | 1 | 244 | -95.475% |
| 2026-06-29 | 25.7300 | 25.7300 | 25.6700 | 25.6700 | -6.108% | 4 | 244 | -96.104% |
| 2026-06-26 | 27.2200 | 27.3400 | 27.2200 | 27.3400 | -0.546% | 4 | 244 | -96.342% |
| 2026-06-25 | 27.2200 | 27.5200 | 27.2200 | 27.4900 | +3.036% | 8 | 240 | -96.362% |
| 2026-06-22 | 26.7400 | 26.7400 | 26.6800 | 26.6800 | -2.271% | 2 | 239 | -96.252% |
| 2026-06-18 | 27.3600 | 27.3600 | 27.3000 | 27.3000 | -19.231% | 4 | 241 | -96.337% |
| 2026-06-11 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -7.650% | 1 | 243 | -97.041% |
| 2026-06-10 | 35.4000 | 36.6000 | 35.4000 | 36.6000 | -2.008% | 2 | 242 | -97.268% |
| 2026-06-09 | 37.3500 | 37.3500 | 37.3500 | 37.3500 | +28.174% | 1 | 241 | -97.323% |
| 2026-06-04 | 29.6800 | 29.6800 | 29.1400 | 29.1400 | +3.333% | 105 | 137 | -96.568% |
| 2026-05-29 | 28.6000 | 28.6000 | 28.2000 | 28.2000 | -14.181% | 5 | 138 | -96.454% |
| 2026-05-27 | 32.8600 | 32.8600 | 32.8200 | 32.8600 | -0.454% | 4 | 136 | -96.957% |
| 2026-05-26 | 32.8300 | 33.0100 | 32.8300 | 33.0100 | -3.395% | 2 | 135 | -96.971% |
| 2026-05-22 | 34.4700 | 34.6400 | 34.1700 | 34.1700 | -3.201% | 4 | 133 | -97.073% |
| 2026-05-21 | 38.6700 | 38.6700 | 35.2900 | 35.3000 | -14.528% | 105 | 160 | -97.167% |
| 2026-05-15 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | +4.557% | 5 | 165 | -97.579% |
| 2026-05-14 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -2.948% | 2 | 165 | -97.468% |
| 2026-05-13 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | -1.453% | 1 | 166 | -97.543% |
| 2026-05-11 | 40.9000 | 41.3000 | 40.9000 | 41.3000 | -0.482% | 2 | 167 | -97.579% |
| 2026-05-08 | 41.7000 | 41.7000 | 41.5000 | 41.5000 | -4.091% | 3 | 168 | -97.590% |
| 2026-05-07 | 43.2700 | 43.2700 | 43.2700 | 43.2700 | -0.069% | 1 | 167 | -97.689% |
| 2026-05-06 | 43.3000 | 43.3000 | 43.3000 | 43.3000 | -9.979% | 7 | 174 | -97.691% |
| 2026-05-05 | 48.1000 | 48.1000 | 48.1000 | 48.1000 | -9.586% | 1 | 174 | -97.921% |
| 2026-04-27 | 53.9400 | 54.0000 | 53.2000 | 53.2000 | -8.904% | 4 | 189 | -98.120% |
| 2026-04-23 | 58.0000 | 58.4000 | 58.0000 | 58.4000 | +6.686% | 2 | 188 | -98.288% |
| 2026-04-17 | 54.9900 | 54.9900 | 54.7400 | 54.7400 | -6.587% | 5 | 186 | -98.173% |
| 2026-04-16 | 59.3000 | 59.3000 | 58.6000 | 58.6000 | -4.669% | 41 | 186 | -98.294% |
| 2026-04-15 | 61.4700 | 61.4700 | 61.4700 | 61.4700 | -0.630% | 30 | 151 | -98.373% |
| 2026-04-14 | 61.9700 | 61.9700 | 61.8400 | 61.8600 | -8.667% | 5 | 158 | -98.383% |
| 2026-04-13 | 71.4900 | 71.4900 | 67.7300 | 67.7300 | -13.389% | 64 | 155 | -98.524% |
| 2026-04-08 | 77.9000 | 78.2000 | 76.8000 | 78.2000 | -25.417% | 11 | 117 | -98.721% |
| 2026-04-02 | 105.1900 | 105.1900 | 104.8500 | 104.8500 | +0.624% | 2 | 109 | -99.046% |
| 2026-04-01 | 104.2000 | 104.2000 | 104.2000 | 104.2000 | -12.437% | 2 | 109 | -99.040% |
| 2026-03-31 | 119.0000 | 119.0000 | 119.0000 | 119.0000 | -14.203% | 2 | 108 | -99.160% |
| 2026-03-30 | 138.4000 | 138.7000 | 138.4000 | 138.7000 | +17.274% | 3 | 108 | -99.279% |
| 2026-03-26 | 119.2500 | 119.2500 | 118.1100 | 118.2700 | +12.993% | 5 | 109 | -99.154% |
| 2026-03-23 | 104.6200 | 104.6700 | 104.6200 | 104.6700 | -9.077% | 2 | 107 | -99.045% |
| 2026-03-13 | 115.1200 | 115.1200 | 115.1200 | 115.1200 | +10.321% | 14 | 108 | -99.131% |
| 2026-03-06 | 104.3500 | 104.3500 | 104.3500 | 104.3500 | -0.057% | 28 | 108 | -99.042% |
| 2026-03-03 | 103.5700 | 104.4100 | 103.5700 | 104.4100 | +14.862% | 6 | 108 | -99.042% |
| 2026-02-27 | 87.9600 | 90.9000 | 87.9600 | 90.9000 | +7.257% | 4 | 108 | -98.900% |
| 2026-02-24 | 84.7500 | 84.7500 | 84.7500 | 84.7500 | +5.214% | 14 | 107 | -98.820% |
| 2026-02-10 | 80.5500 | 80.5500 | 80.5500 | 80.5500 | +2.742% | 28 | 92 | -98.759% |
| 2026-02-09 | 79.1000 | 79.1000 | 78.4000 | 78.4000 | -8.068% | 4 | 64 | -98.724% |
| 2026-02-06 | 85.3600 | 85.3600 | 85.2800 | 85.2800 | -3.877% | 2 | 64 | -98.827% |
| 2026-02-03 | 88.7200 | 88.7200 | 88.7200 | 88.7200 | +4.364% | 10 | 64 | -98.873% |
| 2025-12-26 | 84.8800 | 85.0100 | 84.8800 | 85.0100 | -2.623% | 2 | 54 | -98.824% |
| 2025-12-22 | 87.3000 | 87.3000 | 87.3000 | 87.3000 | -5.927% | 1 | 53 | -98.855% |
| 2025-12-19 | 92.8000 | 92.8000 | 92.8000 | 92.8000 | -12.757% | 7 | 53 | -98.922% |
| 2025-12-02 | 106.3700 | 106.3700 | 106.3700 | 106.3700 | -23.858% | 1 | 46 | -99.060% |
| 2025-11-18 | 139.7000 | 139.7000 | 139.7000 | 139.7000 | +21.754% | 7 | 45 | -99.284% |
| 2025-11-12 | 114.8100 | 114.8100 | 114.7400 | 114.7400 | +0.332% | 2 | 39 | -99.128% |
| 2025-11-11 | 114.2900 | 114.4400 | 113.8600 | 114.3600 | -4.437% | 80 | 39 | -99.126% |
| 2025-11-05 | 123.5100 | 123.5100 | 118.9100 | 119.6700 | -2.318% | 4 | 4 | -99.164% |
| 2025-11-04 | 122.4900 | 122.5100 | 122.4900 | 122.5100 | +14.250% | 2 | 2 | -99.184% |
| 2025-10-28 | 107.2800 | 107.2800 | 107.2300 | 107.2300 | 0.000% | 2 | 1 | -99.067% |