SPX261120P05375000
SPX Nov 20 2026 5375.00 Put
optionOPRA
EODOct 28, 2026
1.15USD-23.333%(-0.35)1Vol1,364OI
SPX261120P05375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -23.333% | 1 | 1,364 | 0.000% |
| 2026-10-27 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | -50.000% | 58 | 1,364 | -23.333% |
| 2026-10-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +57.895% | 1 | 1,364 | -61.667% |
| 2026-10-21 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -20.833% | 374 | 1,107 | -39.474% |
| 2026-10-20 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -25.000% | 1 | 1,108 | -52.083% |
| 2026-10-19 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +20.755% | 10 | 1,098 | -64.063% |
| 2026-10-15 | 2.5500 | 2.6500 | 2.5500 | 2.6500 | +9.959% | 4 | 1,102 | -56.604% |
| 2026-10-14 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +4.783% | 8 | 1,102 | -52.282% |
| 2026-10-08 | 2.2600 | 2.3000 | 2.2200 | 2.3000 | +8.491% | 20 | 1,114 | -50.000% |
| 2026-10-07 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -37.647% | 10 | 1,122 | -45.755% |
| 2026-10-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -17.073% | 7 | 1,129 | -66.176% |
| 2026-09-25 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.651% | 5 | 1,109 | -71.951% |
| 2026-09-24 | 4.3000 | 4.3100 | 4.2900 | 4.3000 | +6.173% | 20 | 1,120 | -73.256% |
| 2026-09-23 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +12.500% | 1 | 1,119 | -71.605% |
| 2026-09-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -15.294% | 30 | 1,087 | -68.056% |
| 2026-09-21 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | -22.161% | 12 | 1,088 | -72.941% |
| 2026-09-17 | 5.6300 | 5.7000 | 5.4000 | 5.4600 | -30.000% | 152 | 1,178 | -78.938% |
| 2026-09-16 | 7.8000 | 7.9000 | 7.7000 | 7.8000 | +22.835% | 5 | 1,173 | -85.256% |
| 2026-09-04 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.794% | 1 | 1,173 | -81.890% |
| 2026-09-03 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | -19.231% | 12 | 1,178 | -81.746% |
| 2026-08-28 | 7.6500 | 7.8000 | 7.6500 | 7.8000 | 0.000% | 2 | 1,178 | -85.256% |
| 2026-08-27 | 7.9000 | 7.9000 | 7.6000 | 7.8000 | -8.772% | 5 | 1,176 | -85.256% |
| 2026-08-26 | 8.7500 | 8.7500 | 8.5500 | 8.5500 | -6.044% | 2 | 1,177 | -86.550% |
| 2026-08-25 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -11.650% | 1 | 1,176 | -87.363% |
| 2026-08-21 | 10.0000 | 10.3000 | 9.9000 | 10.3000 | -8.850% | 73 | 1,113 | -88.835% |
| 2026-08-20 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +10.784% | 22 | 1,101 | -89.823% |
| 2026-08-19 | 10.3000 | 10.4000 | 10.2000 | 10.2000 | -12.069% | 67 | 1,076 | -88.725% |
| 2026-08-18 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +11.111% | 1 | 1,075 | -90.086% |
| 2026-08-17 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +1.359% | 52 | 1,075 | -88.985% |
| 2026-08-14 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.057% | 1 | 1,075 | -88.835% |
| 2026-08-13 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -4.495% | 1 | 1,075 | -88.953% |
| 2026-08-12 | 10.6600 | 10.9000 | 10.6600 | 10.9000 | -6.838% | 20 | 1,056 | -89.450% |
| 2026-08-11 | 11.6000 | 11.7000 | 11.5900 | 11.7000 | -0.847% | 55 | 1,007 | -90.171% |
| 2026-08-10 | 11.4000 | 11.9000 | 11.3400 | 11.8000 | -1.667% | 137 | 913 | -90.254% |
| 2026-08-07 | 12.2000 | 12.2000 | 12.0000 | 12.0000 | -5.512% | 40 | 902 | -90.417% |
| 2026-08-05 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -15.894% | 1 | 901 | -90.945% |
| 2026-08-03 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -12.209% | 1 | 902 | -92.384% |
| 2026-07-31 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -24.196% | 1 | 901 | -93.314% |
| 2026-07-29 | 22.6900 | 22.6900 | 22.6900 | 22.6900 | +12.327% | 2 | 901 | -94.932% |
| 2026-07-28 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -1.463% | 1 | 901 | -94.307% |
| 2026-07-21 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -8.808% | 1 | 901 | -94.390% |
| 2026-07-20 | 22.5400 | 22.5400 | 22.4800 | 22.4800 | -3.103% | 4 | 901 | -94.884% |
| 2026-07-17 | 23.2300 | 23.2300 | 23.2000 | 23.2000 | +19.280% | 4 | 899 | -95.043% |
| 2026-07-16 | 19.4900 | 19.4900 | 19.4500 | 19.4500 | -4.657% | 2 | 898 | -94.087% |
| 2026-07-14 | 20.5000 | 20.5000 | 20.4000 | 20.4000 | +0.493% | 6 | 893 | -94.363% |
| 2026-07-10 | 20.7000 | 20.7800 | 20.3000 | 20.3000 | -12.500% | 4 | 893 | -94.335% |
| 2026-07-01 | 24.6500 | 24.6500 | 23.1000 | 23.2000 | -2.521% | 54 | 889 | -95.043% |
| 2026-06-30 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -21.607% | 3 | 886 | -95.168% |
| 2026-06-26 | 30.3600 | 30.3600 | 30.3600 | 30.3600 | -9.911% | 2 | 888 | -96.212% |
| 2026-06-23 | 33.6000 | 33.7000 | 33.6000 | 33.7000 | +15.569% | 3 | 890 | -96.588% |
| 2026-06-22 | 29.1300 | 29.1600 | 29.1300 | 29.1600 | -3.762% | 6 | 892 | -96.056% |
| 2026-06-18 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -11.144% | 13 | 884 | -96.205% |
| 2026-06-12 | 36.5000 | 36.7400 | 33.9000 | 34.1000 | -21.879% | 620 | 455 | -96.628% |
| 2026-06-10 | 38.7000 | 43.6500 | 38.7000 | 43.6500 | +32.273% | 4 | 452 | -97.365% |
| 2026-06-09 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +5.499% | 15 | 437 | -96.515% |
| 2026-05-29 | 31.2700 | 31.2800 | 31.2700 | 31.2800 | -11.187% | 2 | 438 | -96.324% |
| 2026-05-27 | 35.2200 | 35.2200 | 35.2200 | 35.2200 | +0.342% | 4 | 436 | -96.735% |
| 2026-05-26 | 35.0800 | 35.1000 | 35.0200 | 35.1000 | -7.874% | 106 | 420 | -96.724% |
| 2026-05-22 | 36.6000 | 38.1000 | 36.6000 | 38.1000 | -9.264% | 4 | 416 | -96.982% |
| 2026-05-14 | 41.9900 | 41.9900 | 41.9900 | 41.9900 | -14.568% | 30 | 416 | -97.261% |
| 2026-05-06 | 49.1500 | 49.1500 | 49.1500 | 49.1500 | -3.552% | 1 | 417 | -97.660% |
| 2026-05-05 | 50.9600 | 50.9600 | 50.9600 | 50.9600 | -2.019% | 50 | 367 | -97.743% |
| 2026-05-01 | 49.8600 | 52.0100 | 49.8600 | 52.0100 | -0.820% | 90 | 447 | -97.789% |
| 2026-04-30 | 53.6400 | 53.6400 | 52.4400 | 52.4400 | -18.824% | 36 | 447 | -97.807% |
| 2026-04-23 | 63.6000 | 64.6000 | 63.6000 | 64.6000 | +0.357% | 2 | 417 | -98.220% |
| 2026-04-20 | 64.4800 | 64.4900 | 64.3700 | 64.3700 | +8.112% | 6 | 461 | -98.213% |
| 2026-04-17 | 59.5400 | 59.5400 | 59.5400 | 59.5400 | -11.201% | 10 | 464 | -98.069% |
| 2026-04-15 | 67.0100 | 67.0500 | 66.9800 | 67.0500 | -0.104% | 90 | 474 | -98.285% |
| 2026-04-14 | 67.2200 | 67.2200 | 67.1200 | 67.1200 | -14.519% | 210 | 474 | -98.287% |
| 2026-04-13 | 78.5200 | 78.5200 | 78.5200 | 78.5200 | -10.109% | 30 | 354 | -98.535% |
| 2026-04-08 | 87.1100 | 87.5600 | 86.4700 | 87.3500 | -25.786% | 54 | 324 | -98.683% |
| 2026-04-07 | 117.7000 | 117.7000 | 117.7000 | 117.7000 | -0.675% | 1 | 303 | -99.023% |
| 2026-04-02 | 112.0500 | 118.5000 | 112.0500 | 118.5000 | +4.222% | 2 | 303 | -99.030% |
| 2026-04-01 | 118.6700 | 119.0200 | 113.7000 | 113.7000 | -13.073% | 114 | 303 | -98.989% |
| 2026-03-31 | 140.8900 | 140.8900 | 130.8000 | 130.8000 | -16.629% | 4 | 312 | -99.121% |
| 2026-03-30 | 152.8000 | 157.9800 | 152.8000 | 156.8900 | +31.179% | 179 | 311 | -99.267% |
| 2026-03-25 | 118.9600 | 119.6000 | 118.5800 | 119.6000 | -4.944% | 12 | 429 | -99.038% |
| 2026-03-24 | 125.7100 | 125.8200 | 125.7100 | 125.8200 | -15.038% | 2 | 427 | -99.086% |
| 2026-03-20 | 129.6000 | 148.0900 | 129.3700 | 148.0900 | +26.670% | 3 | 428 | -99.223% |
| 2026-03-18 | 117.2600 | 117.3300 | 116.8100 | 116.9100 | -3.778% | 72 | 426 | -99.016% |
| 2026-03-12 | 119.3000 | 121.5000 | 119.3000 | 121.5000 | +5.122% | 6 | 432 | -99.053% |
| 2026-03-06 | 115.8900 | 115.8900 | 115.5800 | 115.5800 | +6.037% | 2 | 431 | -99.005% |
| 2026-03-05 | 109.0000 | 109.0000 | 109.0000 | 109.0000 | +2.319% | 1 | 430 | -98.945% |
| 2026-03-03 | 106.5300 | 106.5300 | 106.5300 | 106.5300 | +7.487% | 6 | 429 | -98.920% |
| 2026-02-27 | 95.4100 | 99.1100 | 95.3100 | 99.1100 | +6.284% | 4 | 423 | -98.840% |
| 2026-02-24 | 93.2500 | 93.2500 | 93.2500 | 93.2500 | -8.354% | 2 | 424 | -98.767% |
| 2026-02-23 | 101.7500 | 101.7500 | 101.7500 | 101.7500 | +11.275% | 10 | 422 | -98.870% |
| 2026-02-18 | 91.7500 | 91.7500 | 91.0800 | 91.4400 | -8.119% | 290 | 422 | -98.742% |
| 2026-02-05 | 99.8600 | 99.8600 | 99.5200 | 99.5200 | +6.598% | 4 | 134 | -98.844% |
| 2026-01-29 | 94.6800 | 94.7300 | 93.3600 | 93.3600 | +8.634% | 6 | 134 | -98.768% |
| 2026-01-12 | 85.9400 | 85.9400 | 85.9400 | 85.9400 | -15.247% | 10 | 34 | -98.662% |
| 2025-12-19 | 101.9500 | 101.9500 | 101.4000 | 101.4000 | -31.992% | 4 | 26 | -98.866% |
| 2025-11-18 | 156.2000 | 157.5000 | 149.1000 | 149.1000 | +12.283% | 19 | 24 | -99.229% |
| 2025-11-13 | 132.2700 | 132.7900 | 132.2700 | 132.7900 | +5.481% | 2 | 8 | -99.134% |
| 2025-11-10 | 125.8900 | 125.8900 | 125.8900 | 125.8900 | -19.037% | 1 | 7 | -99.087% |
| 2025-10-17 | 155.4900 | 155.4900 | 155.4900 | 155.4900 | -7.297% | 2 | 6 | -99.260% |
| 2025-10-16 | 164.8400 | 167.7300 | 164.8400 | 167.7300 | 0.000% | 4 | 0 | -99.314% |