SPX261120P05325000
SPX Nov 20 2026 5325.00 Put
optionOPRA
EODOct 28, 2026
1.05USD-40.000%(-0.70)2Vol1,043OI
SPX261120P05325000 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 | -40.000% | 2 | 1,043 | 0.000% |
| 2026-10-26 | 1.7000 | 1.8000 | 1.7000 | 1.7500 | -38.596% | 59 | 1,044 | -40.000% |
| 2026-10-23 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +83.871% | 1 | 1,045 | -63.158% |
| 2026-10-21 | 1.8000 | 1.8000 | 1.5500 | 1.5500 | -67.708% | 380 | 713 | -32.258% |
| 2026-10-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +81.132% | 1 | 713 | -78.125% |
| 2026-10-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +43.243% | 239 | 559 | -60.377% |
| 2026-10-13 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -8.416% | 1 | 559 | -43.243% |
| 2026-10-06 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | -45.405% | 408 | 623 | -48.020% |
| 2026-09-25 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -49.315% | 46 | 577 | -71.622% |
| 2026-09-16 | 7.8000 | 7.8000 | 7.3000 | 7.3000 | +2.098% | 6 | 572 | -85.616% |
| 2026-09-14 | 7.3400 | 7.3400 | 7.1500 | 7.1500 | +8.333% | 3 | 571 | -85.315% |
| 2026-09-11 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -13.158% | 100 | 647 | -84.091% |
| 2026-09-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +20.635% | 1 | 646 | -86.184% |
| 2026-09-08 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | +5.000% | 3 | 648 | -83.333% |
| 2026-09-03 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -28.571% | 5 | 649 | -82.500% |
| 2026-08-26 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | -12.500% | 2 | 649 | -87.500% |
| 2026-08-24 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -11.927% | 1 | 649 | -89.062% |
| 2026-08-20 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -1.802% | 1 | 649 | -90.367% |
| 2026-08-18 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +13.265% | 2 | 648 | -90.541% |
| 2026-08-14 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -3.922% | 1 | 648 | -89.286% |
| 2026-08-12 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -8.108% | 1 | 648 | -89.706% |
| 2026-08-10 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -4.310% | 1 | 648 | -90.541% |
| 2026-08-07 | 11.7000 | 11.7000 | 11.4000 | 11.6000 | -4.132% | 65 | 643 | -90.948% |
| 2026-08-06 | 12.3000 | 12.3000 | 12.1000 | 12.1000 | 0.000% | 3 | 641 | -91.322% |
| 2026-08-05 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -10.370% | 1 | 641 | -91.322% |
| 2026-08-04 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -6.250% | 1 | 642 | -92.222% |
| 2026-08-03 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -12.727% | 500 | 157 | -92.708% |
| 2026-07-31 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -14.508% | 1 | 156 | -93.636% |
| 2026-07-28 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -2.525% | 1 | 156 | -94.560% |
| 2026-07-21 | 19.6000 | 19.8000 | 19.6000 | 19.8000 | -2.559% | 2 | 157 | -94.697% |
| 2026-07-20 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | -8.633% | 22 | 179 | -94.833% |
| 2026-07-17 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | +7.440% | 1 | 178 | -95.279% |
| 2026-07-16 | 18.7500 | 20.7000 | 18.7500 | 20.7000 | +11.290% | 3 | 179 | -94.928% |
| 2026-07-15 | 19.0000 | 19.0000 | 18.6000 | 18.6000 | -8.465% | 3 | 177 | -94.355% |
| 2026-07-06 | 20.8500 | 20.8500 | 20.3200 | 20.3200 | -8.797% | 2 | 176 | -94.833% |
| 2026-07-01 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | -31.022% | 2 | 176 | -95.287% |
| 2026-06-12 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -12.938% | 1 | 176 | -96.749% |
| 2026-06-10 | 37.0000 | 37.1000 | 37.0000 | 37.1000 | +0.651% | 2 | 177 | -97.170% |
| 2026-06-09 | 36.8600 | 36.8600 | 36.8600 | 36.8600 | +21.972% | 8 | 177 | -97.151% |
| 2026-06-04 | 30.1200 | 30.2200 | 30.1200 | 30.2200 | -3.543% | 2 | 176 | -96.525% |
| 2026-06-03 | 31.3400 | 31.3600 | 31.3100 | 31.3300 | +4.399% | 6 | 174 | -96.649% |
| 2026-06-01 | 29.9900 | 30.0100 | 29.9900 | 30.0100 | -9.880% | 2 | 173 | -96.501% |
| 2026-05-27 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -1.828% | 15 | 173 | -96.847% |
| 2026-05-26 | 33.7300 | 33.9600 | 33.6900 | 33.9200 | -6.298% | 206 | 148 | -96.904% |
| 2026-05-22 | 34.8900 | 36.2100 | 34.8600 | 36.2000 | -1.362% | 10 | 152 | -97.099% |
| 2026-05-21 | 39.1000 | 39.1000 | 36.7000 | 36.7000 | -15.438% | 11 | 145 | -97.139% |
| 2026-05-15 | 43.2000 | 43.4000 | 43.2000 | 43.4000 | +2.118% | 25 | 145 | -97.581% |
| 2026-05-13 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -6.675% | 3 | 146 | -97.529% |
| 2026-05-12 | 45.5400 | 45.5400 | 45.5400 | 45.5400 | -3.106% | 1 | 146 | -97.694% |
| 2026-05-06 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -7.188% | 1 | 147 | -97.766% |
| 2026-04-30 | 52.4900 | 52.4900 | 50.6400 | 50.6400 | -10.117% | 13 | 147 | -97.927% |
| 2026-04-29 | 56.2900 | 56.3400 | 56.2900 | 56.3400 | -5.470% | 2 | 146 | -98.136% |
| 2026-04-23 | 60.3300 | 61.7000 | 59.5300 | 59.6000 | +1.447% | 162 | 145 | -98.238% |
| 2026-04-22 | 58.8100 | 58.8100 | 58.7500 | 58.7500 | -0.474% | 2 | 73 | -98.213% |
| 2026-04-20 | 59.0700 | 59.0700 | 59.0300 | 59.0300 | +2.661% | 2 | 72 | -98.221% |
| 2026-04-17 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | -23.128% | 1 | 71 | -98.174% |
| 2026-04-13 | 74.5900 | 74.8400 | 74.5900 | 74.8000 | -4.580% | 4 | 72 | -98.596% |
| 2026-04-08 | 78.0100 | 78.3900 | 77.7700 | 78.3900 | -29.946% | 32 | 71 | -98.661% |
| 2026-04-07 | 111.9000 | 111.9000 | 111.9000 | 111.9000 | +3.229% | 1 | 70 | -99.062% |
| 2026-04-01 | 108.4000 | 108.4000 | 108.4000 | 108.4000 | -12.862% | 2 | 71 | -99.031% |
| 2026-03-31 | 124.4000 | 124.4000 | 124.4000 | 124.4000 | -17.161% | 2 | 69 | -99.156% |
| 2026-03-30 | 146.4000 | 150.1800 | 146.4000 | 150.1700 | +1.707% | 5 | 69 | -99.301% |
| 2026-03-27 | 147.6500 | 147.6500 | 147.6500 | 147.6500 | +7.852% | 1 | 69 | -99.289% |
| 2026-03-20 | 136.9000 | 136.9000 | 136.9000 | 136.9000 | +11.039% | 1 | 68 | -99.233% |
| 2026-03-19 | 132.9000 | 133.1000 | 122.8600 | 123.2900 | +1.448% | 5 | 67 | -99.148% |
| 2026-03-13 | 122.2000 | 122.2000 | 120.9700 | 121.5300 | +11.067% | 3 | 68 | -99.136% |
| 2026-03-11 | 109.3900 | 109.4200 | 109.3900 | 109.4200 | +5.000% | 12 | 68 | -99.040% |
| 2026-03-10 | 98.5500 | 104.2100 | 97.4400 | 104.2100 | +2.670% | 27 | 68 | -98.992% |
| 2026-03-05 | 105.7800 | 105.7800 | 101.5000 | 101.5000 | +18.644% | 61 | 59 | -98.966% |
| 2026-02-25 | 85.5500 | 85.5500 | 85.5500 | 85.5500 | -3.366% | 1 | 30 | -98.773% |
| 2026-02-04 | 88.0000 | 88.5300 | 88.0000 | 88.5300 | +0.488% | 6 | 30 | -98.814% |
| 2026-02-03 | 88.5000 | 88.5000 | 88.1000 | 88.1000 | +6.594% | 2 | 25 | -98.808% |
| 2026-01-27 | 82.6500 | 82.6500 | 82.6500 | 82.6500 | -0.422% | 2 | 23 | -98.730% |
| 2026-01-12 | 83.1600 | 83.1600 | 83.0000 | 83.0000 | +0.838% | 2 | 24 | -98.735% |
| 2026-01-09 | 82.3400 | 82.3400 | 82.3100 | 82.3100 | -6.359% | 2 | 24 | -98.724% |
| 2025-12-30 | 87.9000 | 87.9000 | 87.9000 | 87.9000 | -1.180% | 1 | 23 | -98.805% |
| 2025-12-23 | 88.9500 | 88.9500 | 88.9500 | 88.9500 | -17.486% | 1 | 23 | -98.820% |
| 2025-12-15 | 107.8000 | 107.8000 | 107.8000 | 107.8000 | -20.053% | 2 | 22 | -99.026% |
| 2025-11-14 | 135.3300 | 135.3300 | 134.8400 | 134.8400 | +7.898% | 2 | 20 | -99.221% |
| 2025-11-10 | 124.9200 | 124.9700 | 124.9200 | 124.9700 | -13.873% | 2 | 19 | -99.160% |
| 2025-11-07 | 145.1000 | 145.1000 | 145.1000 | 145.1000 | +8.098% | 1 | 19 | -99.276% |
| 2025-11-06 | 127.6400 | 134.2800 | 127.3700 | 134.2300 | +17.601% | 34 | 18 | -99.218% |
| 2025-10-29 | 114.0500 | 114.1400 | 114.0500 | 114.1400 | -9.707% | 2 | 2 | -99.080% |
| 2025-10-23 | 126.6800 | 126.6800 | 126.4100 | 126.4100 | -3.134% | 2 | 2 | -99.169% |
| 2025-10-22 | 130.5000 | 130.5000 | 130.5000 | 130.5000 | +5.200% | 1 | 2 | -99.195% |
| 2025-10-21 | 124.0500 | 124.0500 | 124.0500 | 124.0500 | 0.000% | 1 | 1 | -99.154% |