SPX261120P05350000
SPX Nov 20 2026 5350.00 Put
optionOPRA
EODOct 28, 2026
1.10USD-38.889%(-0.70)60Vol1,144OI
SPX261120P05350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.0500 | 1.1500 | 1.0500 | 1.1000 | -38.889% | 60 | 1,149 | 0.000% |
| 2026-10-26 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -37.931% | 38 | 1,218 | -38.889% |
| 2026-10-23 | 3.2000 | 3.2000 | 2.9000 | 2.9000 | +16.000% | 47 | 1,202 | -62.069% |
| 2026-10-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +51.515% | 4 | 1,198 | -56.000% |
| 2026-10-21 | 1.8500 | 2.0000 | 1.6500 | 1.6500 | -29.787% | 385 | 845 | -33.333% |
| 2026-10-20 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -26.563% | 1 | 845 | -53.191% |
| 2026-10-19 | 2.9500 | 3.2000 | 2.5700 | 3.2000 | +18.519% | 26 | 858 | -65.625% |
| 2026-10-16 | 2.7600 | 2.7600 | 2.7000 | 2.7000 | +5.882% | 25 | 838 | -59.259% |
| 2026-10-15 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | +21.429% | 6 | 834 | -56.863% |
| 2026-10-06 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -36.364% | 3 | 849 | -47.619% |
| 2026-10-01 | 3.9600 | 3.9600 | 3.3000 | 3.3000 | -13.158% | 58 | 851 | -66.667% |
| 2026-09-25 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -7.317% | 30 | 842 | -71.053% |
| 2026-09-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 33 | 809 | -73.171% |
| 2026-09-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -20.000% | 13 | 796 | -72.500% |
| 2026-09-18 | 5.2700 | 5.2700 | 5.0000 | 5.0000 | -7.407% | 123 | 721 | -78.000% |
| 2026-09-17 | 5.5700 | 5.6000 | 5.4000 | 5.4000 | -27.027% | 63 | 687 | -79.630% |
| 2026-09-16 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | +2.778% | 8 | 679 | -85.135% |
| 2026-09-14 | 7.6300 | 7.6300 | 7.2000 | 7.2000 | +10.769% | 60 | 624 | -84.722% |
| 2026-09-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.907% | 24 | 600 | -83.077% |
| 2026-09-10 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +16.154% | 1 | 599 | -85.430% |
| 2026-09-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.333% | 28 | 586 | -83.077% |
| 2026-09-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 10 | 576 | -81.667% |
| 2026-09-03 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | -19.737% | 7 | 577 | -81.967% |
| 2026-09-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -3.431% | 1 | 576 | -85.526% |
| 2026-08-31 | 8.1100 | 8.1100 | 7.8700 | 7.8700 | +3.553% | 21 | 556 | -86.023% |
| 2026-08-28 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 1 | 557 | -85.526% |
| 2026-08-27 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -11.628% | 78 | 507 | -85.526% |
| 2026-08-26 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -2.273% | 1 | 506 | -87.209% |
| 2026-08-25 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -10.204% | 1 | 506 | -87.500% |
| 2026-08-24 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -1.010% | 1 | 505 | -88.776% |
| 2026-08-21 | 10.1900 | 10.1900 | 9.9000 | 9.9000 | -11.607% | 58 | 447 | -88.889% |
| 2026-08-20 | 10.6100 | 11.2000 | 10.6100 | 11.2000 | +10.891% | 2 | 446 | -90.179% |
| 2026-08-19 | 10.3500 | 10.3500 | 10.1000 | 10.1000 | -10.619% | 19 | 434 | -89.109% |
| 2026-08-18 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +13.000% | 48 | 417 | -90.265% |
| 2026-08-14 | 9.9100 | 10.0000 | 9.8700 | 10.0000 | -0.892% | 25 | 439 | -89.000% |
| 2026-08-13 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -2.981% | 1 | 439 | -89.098% |
| 2026-08-12 | 10.5000 | 10.5000 | 10.4000 | 10.4000 | -9.565% | 21 | 419 | -89.423% |
| 2026-08-11 | 11.3000 | 11.6000 | 11.3000 | 11.5000 | -2.542% | 63 | 378 | -90.435% |
| 2026-08-07 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -4.839% | 1 | 378 | -90.678% |
| 2026-08-05 | 12.5200 | 12.5200 | 12.4000 | 12.4000 | -4.981% | 3 | 379 | -91.129% |
| 2026-08-04 | 13.4500 | 13.4500 | 13.0500 | 13.0500 | -21.856% | 6 | 382 | -91.571% |
| 2026-07-31 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -26.399% | 1 | 382 | -93.413% |
| 2026-07-29 | 22.6900 | 22.6900 | 22.6900 | 22.6900 | +15.178% | 8 | 374 | -95.152% |
| 2026-07-28 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -12.870% | 1 | 373 | -94.416% |
| 2026-07-27 | 22.5800 | 22.6100 | 22.5800 | 22.6100 | -6.647% | 2 | 373 | -95.135% |
| 2026-07-23 | 24.2200 | 24.2200 | 24.2200 | 24.2200 | +18.146% | 8 | 365 | -95.458% |
| 2026-07-22 | 20.4600 | 20.5000 | 20.4600 | 20.5000 | +1.990% | 2 | 366 | -94.634% |
| 2026-07-21 | 20.0000 | 20.2000 | 20.0000 | 20.1000 | -12.609% | 21 | 369 | -94.527% |
| 2026-07-17 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +21.693% | 8 | 366 | -95.217% |
| 2026-07-15 | 19.2000 | 19.2000 | 18.9000 | 18.9000 | -5.500% | 2 | 368 | -94.180% |
| 2026-07-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -0.843% | 6 | 371 | -94.500% |
| 2026-07-10 | 20.1400 | 20.1700 | 20.1400 | 20.1700 | -3.029% | 2 | 372 | -94.546% |
| 2026-07-09 | 22.4900 | 22.4900 | 20.8000 | 20.8000 | -10.921% | 10 | 366 | -94.712% |
| 2026-07-01 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -22.270% | 40 | 385 | -95.289% |
| 2026-06-25 | 30.0400 | 30.0400 | 30.0400 | 30.0400 | -4.331% | 2 | 384 | -96.338% |
| 2026-06-23 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +9.599% | 13 | 371 | -96.497% |
| 2026-06-22 | 26.7600 | 28.6500 | 26.6500 | 28.6500 | +0.703% | 8 | 369 | -96.161% |
| 2026-06-18 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +4.212% | 15 | 354 | -96.134% |
| 2026-06-16 | 27.0200 | 27.3000 | 27.0200 | 27.3000 | -1.975% | 41 | 313 | -95.971% |
| 2026-06-15 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -31.116% | 9 | 313 | -96.050% |
| 2026-06-11 | 40.4700 | 40.4700 | 40.4300 | 40.4300 | +3.402% | 2 | 317 | -97.279% |
| 2026-06-10 | 37.9000 | 39.1000 | 37.8000 | 39.1000 | +14.663% | 5 | 315 | -97.187% |
| 2026-06-08 | 33.8600 | 34.1000 | 33.2000 | 34.1000 | +10.392% | 24 | 293 | -96.774% |
| 2026-06-04 | 30.8900 | 30.8900 | 30.8900 | 30.8900 | -3.679% | 2 | 292 | -96.439% |
| 2026-06-03 | 31.5300 | 32.1000 | 31.2900 | 32.0700 | +4.497% | 28 | 282 | -96.570% |
| 2026-06-02 | 30.7000 | 30.7200 | 30.6400 | 30.6900 | -0.260% | 102 | 231 | -96.416% |
| 2026-06-01 | 30.9500 | 30.9500 | 30.7300 | 30.7700 | -7.736% | 8 | 229 | -96.425% |
| 2026-05-28 | 33.4200 | 33.4200 | 33.3500 | 33.3500 | -4.304% | 42 | 208 | -96.702% |
| 2026-05-27 | 34.5600 | 34.9000 | 34.5600 | 34.8500 | +1.752% | 22 | 191 | -96.844% |
| 2026-05-26 | 34.6000 | 34.6000 | 34.2500 | 34.2500 | -7.257% | 112 | 139 | -96.788% |
| 2026-05-22 | 36.3100 | 36.9600 | 35.6700 | 36.9300 | -1.520% | 27 | 130 | -97.021% |
| 2026-05-21 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -12.791% | 1 | 130 | -97.067% |
| 2026-05-15 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -0.922% | 2 | 128 | -97.442% |
| 2026-05-13 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | -9.677% | 2 | 127 | -97.465% |
| 2026-05-12 | 47.8900 | 48.0500 | 47.8900 | 48.0500 | +9.155% | 2 | 128 | -97.711% |
| 2026-05-11 | 44.0400 | 44.0400 | 44.0200 | 44.0200 | -3.338% | 2 | 129 | -97.501% |
| 2026-05-07 | 45.5400 | 45.5400 | 45.5400 | 45.5400 | -25.710% | 1 | 130 | -97.585% |
| 2026-04-23 | 60.8600 | 63.1000 | 60.8600 | 61.3000 | +2.680% | 7 | 130 | -98.206% |
| 2026-04-20 | 59.7000 | 59.7000 | 59.7000 | 59.7000 | +3.234% | 1 | 130 | -98.157% |
| 2026-04-17 | 58.8500 | 58.8900 | 57.8300 | 57.8300 | -11.208% | 4 | 130 | -98.098% |
| 2026-04-16 | 65.9100 | 66.3900 | 65.1300 | 65.1300 | -1.705% | 9 | 129 | -98.311% |
| 2026-04-14 | 66.3000 | 66.3000 | 66.2600 | 66.2600 | -15.485% | 2 | 130 | -98.340% |
| 2026-04-10 | 79.1000 | 79.1000 | 78.4000 | 78.4000 | -29.452% | 8 | 130 | -98.597% |
| 2026-04-07 | 111.1100 | 111.1300 | 111.1100 | 111.1300 | +6.070% | 2 | 129 | -99.010% |
| 2026-04-06 | 104.7700 | 104.7700 | 104.7700 | 104.7700 | -5.926% | 1 | 130 | -98.950% |
| 2026-04-02 | 111.3700 | 111.3700 | 111.3700 | 111.3700 | +0.333% | 5 | 131 | -99.012% |
| 2026-04-01 | 116.7700 | 116.7700 | 111.0000 | 111.0000 | -14.020% | 7 | 131 | -99.009% |
| 2026-03-31 | 137.0700 | 137.0700 | 129.1000 | 129.1000 | -18.718% | 4 | 126 | -99.148% |
| 2026-03-30 | 152.9400 | 158.8300 | 152.9400 | 158.8300 | +5.760% | 18 | 127 | -99.307% |
| 2026-03-27 | 149.8200 | 150.1800 | 149.8200 | 150.1800 | +10.337% | 2 | 127 | -99.268% |
| 2026-03-26 | 136.1100 | 136.1100 | 136.1100 | 136.1100 | +25.597% | 5 | 126 | -99.192% |
| 2026-03-23 | 108.3700 | 108.3700 | 108.3700 | 108.3700 | -17.614% | 1 | 125 | -98.985% |
| 2026-03-19 | 131.0400 | 131.5400 | 131.0400 | 131.5400 | +14.343% | 3 | 127 | -99.164% |
| 2026-03-18 | 114.4400 | 115.1100 | 113.8400 | 115.0400 | +7.163% | 58 | 125 | -99.044% |
| 2026-03-16 | 107.3500 | 107.3500 | 107.3500 | 107.3500 | -15.272% | 1 | 101 | -98.975% |
| 2026-03-13 | 123.7300 | 126.7000 | 123.7300 | 126.7000 | +6.974% | 2 | 102 | -99.132% |
| 2026-03-12 | 118.2900 | 118.4400 | 118.2900 | 118.4400 | +18.832% | 2 | 100 | -99.071% |
| 2026-03-10 | 99.7100 | 99.7100 | 99.6700 | 99.6700 | -13.728% | 4 | 99 | -98.896% |
| 2026-03-06 | 115.5300 | 115.5300 | 115.5300 | 115.5300 | +25.195% | 10 | 97 | -99.048% |
| 2026-03-04 | 92.6400 | 92.6400 | 91.9600 | 92.2800 | -21.995% | 6 | 97 | -98.808% |
| 2026-03-03 | 118.3000 | 118.3000 | 118.3000 | 118.3000 | +23.926% | 1 | 95 | -99.070% |
| 2026-03-02 | 95.4300 | 95.4600 | 95.4300 | 95.4600 | +4.671% | 2 | 94 | -98.848% |
| 2026-02-24 | 96.4000 | 96.4000 | 91.2000 | 91.2000 | -4.802% | 4 | 19 | -98.794% |
| 2026-02-19 | 95.9400 | 95.9400 | 95.8000 | 95.8000 | -4.506% | 2 | 22 | -98.852% |
| 2026-02-13 | 100.2800 | 100.3200 | 100.2800 | 100.3200 | -0.080% | 2 | 20 | -98.904% |
| 2026-02-12 | 100.4000 | 100.4000 | 100.4000 | 100.4000 | +18.648% | 1 | 20 | -98.904% |
| 2026-02-09 | 84.5000 | 84.6200 | 84.5000 | 84.6200 | -9.931% | 2 | 19 | -98.700% |
| 2026-02-03 | 93.9500 | 93.9500 | 93.9500 | 93.9500 | +1.087% | 10 | 18 | -98.829% |
| 2026-01-30 | 92.9400 | 92.9400 | 92.9400 | 92.9400 | -0.043% | 1 | 9 | -98.816% |
| 2025-12-23 | 92.5000 | 92.9800 | 92.5000 | 92.9800 | -15.550% | 2 | 8 | -98.817% |
| 2025-12-15 | 110.1000 | 110.1000 | 110.1000 | 110.1000 | +2.039% | 4 | 9 | -99.001% |
| 2025-12-05 | 107.9000 | 107.9000 | 107.9000 | 107.9000 | -11.652% | 1 | 9 | -98.981% |
| 2025-11-10 | 121.9600 | 122.1300 | 121.9600 | 122.1300 | -10.179% | 2 | 8 | -99.099% |
| 2025-11-04 | 135.7700 | 135.9700 | 135.7700 | 135.9700 | +10.249% | 2 | 8 | -99.191% |
| 2025-11-03 | 123.3300 | 123.3300 | 123.3300 | 123.3300 | +8.997% | 1 | 6 | -99.108% |
| 2025-10-27 | 113.2300 | 113.2300 | 113.1500 | 113.1500 | -15.566% | 4 | 6 | -99.028% |
| 2025-10-22 | 133.7600 | 134.0100 | 133.7600 | 134.0100 | -16.039% | 2 | 6 | -99.179% |
| 2025-10-16 | 158.6100 | 162.8800 | 158.6100 | 159.6100 | 0.000% | 6 | 6 | -99.311% |