SPX261120P05300000
SPX Nov 20 2026 5300.00 Put
optionOPRA
EODOct 28, 2026
1.05USD-19.231%(-0.25)16Vol2,918OI
SPX261120P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -19.231% | 16 | 2,945 | 0.000% |
| 2026-10-27 | 1.3000 | 1.4500 | 1.3000 | 1.3000 | -27.778% | 740 | 2,278 | -19.231% |
| 2026-10-26 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -34.545% | 10 | 2,289 | -41.667% |
| 2026-10-23 | 2.4600 | 2.7600 | 2.4600 | 2.7500 | +83.333% | 76 | 2,281 | -61.818% |
| 2026-10-21 | 1.7000 | 1.7500 | 1.5000 | 1.5000 | -33.333% | 382 | 1,985 | -30.000% |
| 2026-10-20 | 2.7500 | 2.7500 | 2.2500 | 2.2500 | -19.643% | 16 | 2,042 | -53.333% |
| 2026-10-19 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | -40.426% | 43 | 2,043 | -62.500% |
| 2026-10-16 | 6.4900 | 6.4900 | 4.7000 | 4.7000 | +88.000% | 41 | 2,045 | -77.660% |
| 2026-10-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +38.889% | 1 | 2,045 | -58.000% |
| 2026-10-13 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.703% | 1 | 2,047 | -41.667% |
| 2026-10-12 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.632% | 2 | 2,049 | -43.243% |
| 2026-10-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.000% | 1 | 2,050 | -44.737% |
| 2026-10-08 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | +6.952% | 73 | 2,121 | -47.500% |
| 2026-10-06 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | -42.638% | 270 | 2,060 | -43.850% |
| 2026-10-01 | 3.5000 | 3.5000 | 3.1000 | 3.2600 | -9.444% | 28 | 2,047 | -67.791% |
| 2026-09-25 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | +10.092% | 43 | 2,047 | -70.833% |
| 2026-09-22 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -31.447% | 2 | 2,047 | -67.890% |
| 2026-09-18 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | -6.471% | 64 | 2,025 | -77.987% |
| 2026-09-17 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | -32.895% | 30 | 2,040 | -79.412% |
| 2026-09-16 | 6.3000 | 7.6000 | 5.9000 | 7.6000 | +13.433% | 20 | 2,038 | -86.184% |
| 2026-09-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -1.471% | 1 | 2,038 | -84.328% |
| 2026-09-14 | 7.1200 | 7.1200 | 6.8000 | 6.8000 | -15.000% | 2 | 2,038 | -84.559% |
| 2026-09-10 | 7.1000 | 8.0000 | 7.1000 | 8.0000 | +35.593% | 54 | 1,987 | -86.875% |
| 2026-09-08 | 5.9400 | 5.9400 | 5.9000 | 5.9000 | +1.724% | 10 | 1,991 | -82.203% |
| 2026-09-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 28 | 1,961 | -81.897% |
| 2026-09-03 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | -18.310% | 7 | 1,965 | -81.897% |
| 2026-09-02 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -14.458% | 3 | 1,968 | -85.211% |
| 2026-09-01 | 7.3000 | 8.3000 | 7.3000 | 8.3000 | +15.278% | 28 | 1,942 | -87.349% |
| 2026-08-31 | 7.7000 | 7.7200 | 7.2000 | 7.2000 | 0.000% | 65 | 1,902 | -85.417% |
| 2026-08-28 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.408% | 11 | 1,892 | -85.417% |
| 2026-08-27 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -12.346% | 4 | 1,891 | -85.211% |
| 2026-08-26 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -13.830% | 2 | 1,889 | -87.037% |
| 2026-08-24 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -12.150% | 1 | 1,838 | -88.830% |
| 2026-08-20 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +7.754% | 86 | 1,914 | -90.187% |
| 2026-08-19 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -8.056% | 18 | 1,896 | -89.426% |
| 2026-08-18 | 10.5500 | 10.8000 | 10.5000 | 10.8000 | +5.882% | 57 | 1,841 | -90.278% |
| 2026-08-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +6.250% | 47 | 1,834 | -89.706% |
| 2026-08-14 | 9.3400 | 9.6000 | 9.3400 | 9.6000 | -2.538% | 50 | 1,833 | -89.062% |
| 2026-08-12 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -11.261% | 68 | 1,880 | -89.340% |
| 2026-08-11 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +0.909% | 1 | 1,879 | -90.541% |
| 2026-08-10 | 10.9000 | 11.0000 | 10.9000 | 11.0000 | -3.593% | 3 | 1,880 | -90.455% |
| 2026-08-07 | 11.2300 | 11.4100 | 11.2000 | 11.4100 | -4.917% | 32 | 1,861 | -90.798% |
| 2026-08-06 | 11.8000 | 12.0000 | 11.8000 | 12.0000 | -1.397% | 91 | 1,778 | -91.250% |
| 2026-08-05 | 12.3000 | 12.3000 | 12.1700 | 12.1700 | -8.151% | 90 | 1,762 | -91.372% |
| 2026-08-04 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -9.247% | 3 | 1,760 | -92.075% |
| 2026-08-03 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -9.317% | 300 | 1,569 | -92.808% |
| 2026-07-31 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -25.875% | 1 | 1,569 | -93.478% |
| 2026-07-29 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | +14.921% | 8 | 1,569 | -95.166% |
| 2026-07-28 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -18.570% | 1 | 1,569 | -94.444% |
| 2026-07-23 | 22.8700 | 23.5000 | 22.8700 | 23.2100 | +20.885% | 14 | 1,557 | -95.476% |
| 2026-07-21 | 19.8000 | 19.8000 | 19.2000 | 19.2000 | -14.667% | 11 | 1,562 | -94.531% |
| 2026-07-17 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +20.968% | 8 | 1,554 | -95.333% |
| 2026-07-16 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -3.125% | 25 | 1,554 | -94.355% |
| 2026-07-14 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -5.882% | 1 | 1,554 | -94.531% |
| 2026-07-07 | 19.9500 | 20.4000 | 19.9500 | 20.4000 | -0.098% | 4 | 1,476 | -94.853% |
| 2026-07-06 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | -7.894% | 2 | 1,474 | -94.858% |
| 2026-07-02 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | -1.203% | 20 | 1,474 | -95.264% |
| 2026-07-01 | 21.9000 | 22.7800 | 21.7800 | 22.4400 | -2.180% | 12 | 1,476 | -95.321% |
| 2026-06-30 | 22.9400 | 22.9400 | 22.9400 | 22.9400 | -21.250% | 4 | 1,478 | -95.423% |
| 2026-06-25 | 29.0000 | 29.1300 | 28.2400 | 29.1300 | -5.728% | 7 | 1,476 | -96.395% |
| 2026-06-23 | 30.6000 | 30.9000 | 30.6000 | 30.9000 | +13.353% | 2 | 1,478 | -96.602% |
| 2026-06-22 | 27.2600 | 27.2600 | 27.2600 | 27.2600 | -27.112% | 4 | 1,478 | -96.148% |
| 2026-06-10 | 36.2000 | 37.4000 | 36.2000 | 37.4000 | +9.517% | 3 | 1,556 | -97.193% |
| 2026-06-09 | 34.0300 | 34.1500 | 34.0300 | 34.1500 | +15.022% | 2 | 1,556 | -96.925% |
| 2026-06-04 | 29.7300 | 29.7300 | 29.6900 | 29.6900 | -3.698% | 104 | 1,585 | -96.463% |
| 2026-06-03 | 30.6900 | 30.8300 | 30.6300 | 30.8300 | +3.805% | 14 | 1,590 | -96.594% |
| 2026-06-01 | 29.5000 | 29.7000 | 29.5000 | 29.7000 | -10.515% | 30 | 1,590 | -96.465% |
| 2026-05-26 | 33.1000 | 33.2600 | 33.1000 | 33.1900 | -3.095% | 6 | 1,594 | -96.836% |
| 2026-05-22 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | -13.049% | 2 | 1,595 | -96.934% |
| 2026-05-21 | 39.4400 | 39.4500 | 39.3400 | 39.3900 | +1.390% | 165 | 1,512 | -97.334% |
| 2026-05-20 | 38.9900 | 38.9900 | 38.8500 | 38.8500 | -7.279% | 2 | 1,513 | -97.297% |
| 2026-05-19 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | +2.948% | 2 | 1,245 | -97.494% |
| 2026-05-18 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | -2.398% | 1 | 1,245 | -97.420% |
| 2026-05-15 | 44.0000 | 44.0000 | 41.2000 | 41.7000 | +0.240% | 16 | 1,257 | -97.482% |
| 2026-05-13 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | -3.926% | 2 | 1,259 | -97.476% |
| 2026-05-12 | 44.6400 | 45.4000 | 43.3000 | 43.3000 | +1.168% | 23 | 1,261 | -97.575% |
| 2026-05-11 | 41.9000 | 42.9000 | 41.7000 | 42.8000 | -3.604% | 22 | 1,276 | -97.547% |
| 2026-05-07 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | +0.680% | 1 | 1,277 | -97.635% |
| 2026-05-06 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | -8.506% | 2 | 1,277 | -97.619% |
| 2026-05-05 | 47.8100 | 48.2000 | 47.8100 | 48.2000 | -7.093% | 2 | 1,276 | -97.822% |
| 2026-05-04 | 51.8600 | 51.9600 | 51.8600 | 51.8800 | +5.148% | 4 | 1,278 | -97.976% |
| 2026-05-01 | 47.2300 | 49.3400 | 46.5600 | 49.3400 | -3.989% | 7 | 1,278 | -97.872% |
| 2026-04-30 | 51.3900 | 51.3900 | 51.3900 | 51.3900 | -5.862% | 1 | 1,278 | -97.957% |
| 2026-04-29 | 54.5900 | 54.5900 | 54.5900 | 54.5900 | -0.292% | 20 | 1,278 | -98.077% |
| 2026-04-28 | 55.0500 | 55.0500 | 54.7500 | 54.7500 | -9.504% | 60 | 1,278 | -98.082% |
| 2026-04-23 | 58.7900 | 60.5400 | 58.7900 | 60.5000 | +4.418% | 6 | 1,338 | -98.264% |
| 2026-04-22 | 57.7800 | 57.9400 | 57.7700 | 57.9400 | -0.788% | 3 | 1,340 | -98.188% |
| 2026-04-20 | 59.1900 | 59.2100 | 58.4000 | 58.4000 | +5.970% | 8 | 1,340 | -98.202% |
| 2026-04-17 | 56.2000 | 56.2000 | 55.1100 | 55.1100 | -8.150% | 4 | 1,342 | -98.095% |
| 2026-04-16 | 63.6900 | 63.6900 | 60.0000 | 60.0000 | -4.428% | 4 | 1,343 | -98.250% |
| 2026-04-15 | 62.8500 | 62.8500 | 62.7800 | 62.7800 | -1.087% | 64 | 1,342 | -98.327% |
| 2026-04-14 | 63.4700 | 63.4700 | 63.4700 | 63.4700 | -9.561% | 1 | 1,402 | -98.346% |
| 2026-04-13 | 70.6700 | 70.6700 | 70.1700 | 70.1800 | -7.046% | 28 | 1,401 | -98.504% |
| 2026-04-10 | 75.5000 | 75.5000 | 75.5000 | 75.5000 | -6.071% | 1 | 1,407 | -98.609% |
| 2026-04-08 | 76.0600 | 80.6500 | 76.0600 | 80.3800 | -26.661% | 122 | 1,406 | -98.694% |
| 2026-04-02 | 109.6000 | 109.6000 | 109.6000 | 109.6000 | +3.104% | 1 | 1,323 | -99.042% |
| 2026-04-01 | 111.7600 | 111.7600 | 106.3000 | 106.3000 | -16.035% | 2 | 1,323 | -99.012% |
| 2026-03-31 | 126.6000 | 126.6000 | 126.6000 | 126.6000 | -10.782% | 1 | 1,322 | -99.171% |
| 2026-03-30 | 141.9000 | 141.9000 | 141.9000 | 141.9000 | -4.444% | 2 | 1,321 | -99.260% |
| 2026-03-27 | 143.0400 | 148.5000 | 142.9200 | 148.5000 | +24.019% | 5 | 1,321 | -99.293% |
| 2026-03-26 | 119.7600 | 119.7600 | 119.7400 | 119.7400 | +4.349% | 4 | 1,319 | -99.123% |
| 2026-03-25 | 114.7800 | 114.7800 | 114.7500 | 114.7500 | -5.189% | 120 | 1,318 | -99.085% |
| 2026-03-19 | 123.6900 | 123.7500 | 121.0300 | 121.0300 | +9.828% | 44 | 1,260 | -99.132% |
| 2026-03-18 | 109.0500 | 110.2000 | 109.0500 | 110.2000 | +8.198% | 6 | 1,266 | -99.047% |
| 2026-03-17 | 97.4100 | 101.8500 | 97.4100 | 101.8500 | -0.401% | 6 | 1,268 | -98.969% |
| 2026-03-16 | 102.5600 | 102.5600 | 102.2600 | 102.2600 | -13.170% | 2 | 1,270 | -98.973% |
| 2026-03-13 | 117.7700 | 117.7700 | 117.7700 | 117.7700 | +5.152% | 14 | 1,270 | -99.108% |
| 2026-03-12 | 112.0000 | 112.0000 | 112.0000 | 112.0000 | +9.901% | 181 | 1,316 | -99.063% |
| 2026-03-10 | 95.8400 | 101.9100 | 95.4100 | 101.9100 | -12.147% | 50 | 1,384 | -98.970% |
| 2026-03-09 | 116.3100 | 116.3100 | 116.0000 | 116.0000 | +8.767% | 2 | 1,369 | -99.095% |
| 2026-03-06 | 106.6500 | 106.6500 | 106.6500 | 106.6500 | +4.405% | 28 | 1,368 | -99.015% |
| 2026-03-05 | 92.8100 | 102.1500 | 92.5300 | 102.1500 | -4.941% | 4 | 1,353 | -98.972% |
| 2026-03-03 | 107.8500 | 107.8500 | 107.4600 | 107.4600 | +22.811% | 4 | 1,352 | -99.023% |
| 2026-02-26 | 83.4200 | 87.5000 | 83.4200 | 87.5000 | +0.598% | 53 | 1,350 | -98.800% |
| 2026-02-24 | 86.9700 | 86.9800 | 86.9700 | 86.9800 | -2.292% | 4 | 1,301 | -98.793% |
| 2026-02-20 | 87.8900 | 89.0200 | 87.8900 | 89.0200 | -7.290% | 2 | 1,301 | -98.820% |
| 2026-02-13 | 95.9800 | 96.0200 | 95.9800 | 96.0200 | +16.813% | 2 | 1,302 | -98.906% |
| 2026-02-10 | 82.0000 | 82.2000 | 82.0000 | 82.2000 | -10.164% | 17 | 1,302 | -98.723% |
| 2026-01-29 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | +14.161% | 2 | 1,190 | -98.852% |
| 2026-01-27 | 80.1500 | 80.1500 | 80.1500 | 80.1500 | -20.010% | 1 | 1,190 | -98.690% |
| 2026-01-20 | 100.2000 | 100.2000 | 100.2000 | 100.2000 | +13.374% | 7 | 1,189 | -98.952% |
| 2026-01-08 | 88.3800 | 88.3800 | 88.3800 | 88.3800 | +5.239% | 10 | 1,099 | -98.812% |
| 2026-01-06 | 83.9700 | 83.9800 | 83.9700 | 83.9800 | -7.613% | 2 | 799 | -98.750% |
| 2026-01-02 | 90.9000 | 90.9000 | 90.9000 | 90.9000 | +3.038% | 3 | 797 | -98.845% |
| 2025-12-31 | 88.2200 | 88.2200 | 88.2200 | 88.2200 | +1.344% | 10 | 799 | -98.810% |
| 2025-12-23 | 88.3600 | 88.3600 | 87.0500 | 87.0500 | -2.498% | 3 | 800 | -98.794% |
| 2025-12-22 | 89.3300 | 89.3300 | 89.2800 | 89.2800 | -6.120% | 4 | 799 | -98.824% |
| 2025-12-19 | 95.1000 | 95.1000 | 95.1000 | 95.1000 | -9.738% | 2 | 797 | -98.896% |
| 2025-12-15 | 105.6000 | 105.6000 | 105.3600 | 105.3600 | +0.678% | 3 | 596 | -99.003% |
| 2025-12-12 | 102.2400 | 104.6500 | 102.2400 | 104.6500 | +1.248% | 3 | 594 | -98.997% |
| 2025-12-08 | 103.3100 | 104.4600 | 103.3100 | 103.3600 | +0.447% | 3 | 415 | -98.984% |
| 2025-12-05 | 103.0000 | 103.0000 | 102.9000 | 102.9000 | -15.378% | 21 | 415 | -98.980% |
| 2025-11-25 | 120.0000 | 121.6000 | 120.0000 | 121.6000 | -16.769% | 22 | 414 | -99.137% |
| 2025-11-21 | 146.1000 | 146.1000 | 146.1000 | 146.1000 | -5.924% | 2 | 396 | -99.281% |
| 2025-11-20 | 150.9000 | 155.3000 | 150.9000 | 155.3000 | +7.103% | 306 | 396 | -99.324% |
| 2025-11-19 | 145.0000 | 145.0000 | 145.0000 | 145.0000 | -5.043% | 2 | 96 | -99.276% |
| 2025-11-18 | 152.7000 | 152.7000 | 152.7000 | 152.7000 | +13.785% | 1 | 94 | -99.312% |
| 2025-11-17 | 134.2000 | 134.2000 | 134.2000 | 134.2000 | +15.710% | 1 | 94 | -99.218% |
| 2025-11-12 | 115.9800 | 115.9800 | 115.9800 | 115.9800 | -0.335% | 1 | 94 | -99.095% |
| 2025-11-11 | 116.4100 | 116.4100 | 116.3700 | 116.3700 | -8.370% | 6 | 93 | -99.098% |
| 2025-11-06 | 124.2300 | 127.1000 | 124.0200 | 127.0000 | -1.013% | 10 | 93 | -99.173% |
| 2025-11-04 | 130.0300 | 130.1300 | 128.3000 | 128.3000 | +5.597% | 4 | 92 | -99.182% |
| 2025-10-21 | 121.5000 | 121.5000 | 121.5000 | 121.5000 | -20.588% | 1 | 92 | -99.136% |
| 2025-10-16 | 153.0000 | 153.0000 | 153.0000 | 153.0000 | 0.000% | 3 | 91 | -99.314% |