SPX261120P05400000
SPX Nov 20 2026 5400.00 Put
optionOPRA
EODOct 28, 2026
1.05USD-65.000%(-1.95)39Vol6,804OI
SPX261120P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | -65.000% | 39 | 6,765 | 0.000% |
| 2026-10-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +21.951% | 1 | 6,766 | -65.000% |
| 2026-10-22 | 2.4400 | 2.4600 | 2.4400 | 2.4600 | +38.983% | 61 | 6,603 | -57.317% |
| 2026-10-21 | 1.9500 | 1.9500 | 1.7700 | 1.7700 | -29.200% | 433 | 6,636 | -40.678% |
| 2026-10-20 | 2.6200 | 2.6200 | 2.5000 | 2.5000 | -12.892% | 78 | 7,187 | -58.000% |
| 2026-10-19 | 2.8200 | 2.8700 | 2.7500 | 2.8700 | -42.600% | 12 | 6,799 | -63.415% |
| 2026-10-16 | 2.1900 | 7.1000 | 2.1900 | 5.0000 | +85.185% | 192 | 6,637 | -79.000% |
| 2026-10-15 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | +2.273% | 89 | 6,705 | -61.111% |
| 2026-10-14 | 2.4800 | 2.6400 | 2.4800 | 2.6400 | +29.412% | 314 | 6,661 | -60.227% |
| 2026-10-13 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +0.990% | 1,850 | 7,904 | -48.529% |
| 2026-10-12 | 2.0400 | 2.0400 | 2.0000 | 2.0200 | -6.912% | 580 | 8,311 | -48.020% |
| 2026-10-09 | 2.2300 | 2.2500 | 2.1700 | 2.1700 | -13.200% | 60 | 8,311 | -51.613% |
| 2026-10-08 | 2.2400 | 2.5200 | 2.2000 | 2.5000 | +16.279% | 44 | 8,312 | -58.000% |
| 2026-10-07 | 2.3500 | 2.3500 | 2.1200 | 2.1500 | +2.381% | 40 | 8,304 | -51.163% |
| 2026-10-06 | 2.1500 | 2.1600 | 2.1000 | 2.1000 | -17.323% | 209 | 8,107 | -50.000% |
| 2026-10-05 | 2.4500 | 2.5400 | 2.4500 | 2.5400 | -13.014% | 255 | 8,178 | -58.661% |
| 2026-10-02 | 3.0000 | 3.0100 | 2.9200 | 2.9200 | -16.571% | 42 | 8,194 | -64.041% |
| 2026-10-01 | 4.0700 | 4.0700 | 3.5000 | 3.5000 | 0.000% | 392 | 8,174 | -70.000% |
| 2026-09-30 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | -3.581% | 51 | 8,175 | -70.000% |
| 2026-09-28 | 3.7900 | 3.9500 | 3.6100 | 3.6300 | -1.892% | 21 | 8,156 | -71.074% |
| 2026-09-25 | 4.3000 | 4.3000 | 3.7000 | 3.7000 | -14.943% | 20 | 8,132 | -71.622% |
| 2026-09-24 | 4.3000 | 4.8000 | 4.3000 | 4.3500 | +4.819% | 102 | 8,172 | -75.862% |
| 2026-09-23 | 3.9000 | 4.1500 | 3.9000 | 4.1500 | +15.278% | 151 | 8,074 | -74.699% |
| 2026-09-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -14.286% | 6 | 8,050 | -70.833% |
| 2026-09-21 | 4.4800 | 4.5000 | 4.2000 | 4.2000 | -22.222% | 1,070 | 7,104 | -75.000% |
| 2026-09-18 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | -5.263% | 58 | 7,086 | -80.556% |
| 2026-09-17 | 5.9100 | 5.9100 | 5.7000 | 5.7000 | -24.000% | 21 | 7,084 | -81.579% |
| 2026-09-16 | 6.8000 | 8.1000 | 6.8000 | 7.5000 | +5.634% | 11 | 7,089 | -86.000% |
| 2026-09-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -19.318% | 1 | 7,088 | -85.211% |
| 2026-09-10 | 8.4500 | 8.8000 | 8.4500 | 8.8000 | +31.343% | 49 | 7,043 | -88.068% |
| 2026-09-08 | 6.4600 | 6.7000 | 6.4600 | 6.7000 | +1.515% | 102 | 7,149 | -84.328% |
| 2026-09-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.125% | 100 | 7,149 | -84.091% |
| 2026-09-03 | 6.7000 | 6.7000 | 6.4000 | 6.4000 | -18.987% | 16 | 7,154 | -83.594% |
| 2026-09-02 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -12.222% | 157 | 7,013 | -86.709% |
| 2026-09-01 | 8.6800 | 9.2000 | 8.6000 | 9.0000 | +13.924% | 176 | 6,839 | -88.333% |
| 2026-08-31 | 8.1800 | 8.2700 | 7.9000 | 7.9000 | -0.504% | 59 | 6,799 | -86.709% |
| 2026-08-28 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -0.750% | 2 | 6,797 | -86.776% |
| 2026-08-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 1 | 6,796 | -86.875% |
| 2026-08-26 | 9.2600 | 9.2600 | 9.0000 | 9.0000 | -2.174% | 60 | 6,739 | -88.333% |
| 2026-08-25 | 9.6000 | 9.6000 | 9.2000 | 9.2000 | -8.000% | 151 | 6,588 | -88.587% |
| 2026-08-24 | 10.1000 | 10.1000 | 9.9000 | 10.0000 | -3.846% | 755 | 6,238 | -89.500% |
| 2026-08-21 | 10.6000 | 10.6000 | 10.3000 | 10.4000 | -11.111% | 2,851 | 3,398 | -89.904% |
| 2026-08-20 | 11.0000 | 11.8000 | 11.0000 | 11.7000 | +10.377% | 366 | 3,191 | -91.026% |
| 2026-08-19 | 10.8300 | 10.9000 | 10.4000 | 10.6000 | -10.924% | 1,174 | 2,227 | -90.094% |
| 2026-08-18 | 11.8000 | 11.9000 | 11.7000 | 11.9000 | +6.250% | 366 | 2,115 | -91.176% |
| 2026-08-17 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +7.692% | 51 | 2,065 | -90.625% |
| 2026-08-14 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | 0.000% | 43 | 2,065 | -89.904% |
| 2026-08-13 | 10.5000 | 10.5000 | 10.4000 | 10.4000 | -4.587% | 205 | 2,085 | -89.904% |
| 2026-08-12 | 11.2000 | 11.2000 | 10.8000 | 10.9000 | -8.634% | 68 | 2,052 | -90.367% |
| 2026-08-11 | 11.8000 | 11.9300 | 11.8000 | 11.9300 | -0.583% | 4 | 2,053 | -91.199% |
| 2026-08-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.439% | 3 | 2,053 | -91.250% |
| 2026-08-07 | 12.3000 | 12.4000 | 12.3000 | 12.3000 | -8.889% | 61 | 2,103 | -91.463% |
| 2026-08-06 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.846% | 192 | 2,010 | -92.222% |
| 2026-08-05 | 13.0800 | 13.0800 | 13.0000 | 13.0000 | -7.143% | 24 | 2,033 | -91.923% |
| 2026-08-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -9.910% | 2 | 2,033 | -92.500% |
| 2026-08-03 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -11.705% | 20 | 2,033 | -93.243% |
| 2026-07-31 | 18.4500 | 18.4500 | 17.6000 | 17.6000 | -28.426% | 31 | 2,048 | -94.034% |
| 2026-07-29 | 24.0200 | 24.5900 | 21.9000 | 24.5900 | +19.369% | 12 | 2,041 | -95.730% |
| 2026-07-28 | 22.6000 | 22.6000 | 20.6000 | 20.6000 | -10.435% | 85 | 1,994 | -94.903% |
| 2026-07-27 | 23.3000 | 23.4000 | 23.0000 | 23.0000 | -10.853% | 93 | 1,921 | -95.435% |
| 2026-07-23 | 25.3200 | 25.8000 | 25.3200 | 25.8000 | +21.127% | 9 | 1,914 | -95.930% |
| 2026-07-22 | 21.3600 | 21.3600 | 21.3000 | 21.3000 | +1.429% | 2 | 1,915 | -95.070% |
| 2026-07-21 | 21.0100 | 21.0100 | 21.0000 | 21.0000 | -11.765% | 4 | 1,914 | -95.000% |
| 2026-07-20 | 22.8200 | 23.8000 | 22.8100 | 23.8000 | +1.927% | 6 | 1,914 | -95.588% |
| 2026-07-17 | 24.5900 | 24.5900 | 23.3500 | 23.3500 | +17.929% | 12 | 1,906 | -95.503% |
| 2026-07-15 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -5.263% | 1 | 1,906 | -94.697% |
| 2026-07-14 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +0.966% | 1 | 1,906 | -94.976% |
| 2026-07-10 | 21.1000 | 21.1000 | 20.7000 | 20.7000 | -34.202% | 2 | 1,952 | -94.928% |
| 2026-06-25 | 31.4600 | 31.6600 | 31.4300 | 31.4600 | -10.140% | 14 | 1,867 | -96.662% |
| 2026-06-24 | 35.0800 | 35.0800 | 35.0100 | 35.0100 | +4.820% | 32 | 1,869 | -97.001% |
| 2026-06-17 | 29.5000 | 33.4000 | 29.5000 | 33.4000 | +17.896% | 16 | 1,870 | -96.856% |
| 2026-06-15 | 28.4800 | 29.1500 | 28.2400 | 28.3300 | -19.471% | 66 | 1,919 | -96.294% |
| 2026-06-12 | 35.6000 | 35.6000 | 35.1800 | 35.1800 | -5.986% | 206 | 1,717 | -97.015% |
| 2026-06-11 | 44.9000 | 44.9000 | 37.4200 | 37.4200 | -17.794% | 43 | 1,686 | -97.194% |
| 2026-06-10 | 39.7000 | 46.0000 | 39.6000 | 45.5200 | +17.927% | 26 | 1,698 | -97.693% |
| 2026-06-09 | 34.7800 | 46.2000 | 34.7800 | 38.6000 | +7.014% | 98 | 1,723 | -97.280% |
| 2026-06-08 | 35.1600 | 36.0700 | 35.1600 | 36.0700 | -14.567% | 3 | 1,722 | -97.089% |
| 2026-06-05 | 35.7000 | 42.2200 | 35.7000 | 42.2200 | +27.553% | 35 | 1,757 | -97.513% |
| 2026-06-03 | 32.8000 | 33.1000 | 32.8000 | 33.1000 | +3.632% | 16 | 1,758 | -96.828% |
| 2026-06-02 | 31.9400 | 31.9400 | 31.9400 | 31.9400 | -2.025% | 1 | 1,757 | -96.713% |
| 2026-06-01 | 32.3100 | 32.6000 | 32.1000 | 32.6000 | +2.937% | 8 | 1,761 | -96.779% |
| 2026-05-29 | 31.7000 | 31.7000 | 31.6700 | 31.6700 | -10.207% | 100 | 1,761 | -96.685% |
| 2026-05-28 | 35.2700 | 35.2700 | 35.2700 | 35.2700 | -1.590% | 2 | 1,763 | -97.023% |
| 2026-05-27 | 35.9000 | 35.9000 | 35.8200 | 35.8400 | +0.112% | 5 | 1,761 | -97.070% |
| 2026-05-26 | 35.6000 | 36.4300 | 35.6000 | 35.8000 | -12.147% | 333 | 1,697 | -97.067% |
| 2026-05-21 | 39.7500 | 40.7500 | 39.7500 | 40.7500 | -7.805% | 3 | 1,696 | -97.423% |
| 2026-05-19 | 46.2900 | 46.2900 | 44.2000 | 44.2000 | -2.428% | 9 | 1,689 | -97.624% |
| 2026-05-18 | 45.3000 | 47.1000 | 45.2000 | 45.3000 | -1.735% | 50 | 1,726 | -97.682% |
| 2026-05-15 | 48.0000 | 48.0000 | 46.1000 | 46.1000 | +7.963% | 26 | 1,700 | -97.722% |
| 2026-05-14 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | -5.740% | 1 | 1,701 | -97.541% |
| 2026-05-13 | 45.3000 | 45.3000 | 45.3000 | 45.3000 | -4.228% | 5 | 1,700 | -97.682% |
| 2026-05-11 | 47.3000 | 47.3000 | 47.3000 | 47.3000 | +2.581% | 2 | 1,702 | -97.780% |
| 2026-05-08 | 46.0000 | 46.1100 | 46.0000 | 46.1100 | -5.123% | 99 | 1,654 | -97.723% |
| 2026-05-07 | 47.5500 | 48.6000 | 47.5500 | 48.6000 | +0.579% | 2 | 1,655 | -97.840% |
| 2026-05-06 | 49.9400 | 49.9400 | 48.3200 | 48.3200 | -13.606% | 13 | 1,648 | -97.827% |
| 2026-05-04 | 56.0200 | 56.0200 | 55.9300 | 55.9300 | +5.608% | 2 | 1,648 | -98.123% |
| 2026-05-01 | 52.9600 | 52.9600 | 52.9600 | 52.9600 | -2.557% | 5 | 1,668 | -98.017% |
| 2026-04-30 | 56.2500 | 56.2500 | 54.3500 | 54.3500 | -8.177% | 60 | 1,668 | -98.068% |
| 2026-04-29 | 59.1900 | 59.1900 | 59.1900 | 59.1900 | -4.332% | 60 | 1,637 | -98.226% |
| 2026-04-28 | 61.0100 | 61.8700 | 61.0100 | 61.8700 | +3.896% | 7 | 1,637 | -98.303% |
| 2026-04-27 | 59.5500 | 59.5500 | 59.5500 | 59.5500 | -2.776% | 5 | 1,655 | -98.237% |
| 2026-04-24 | 61.3600 | 61.4500 | 61.2400 | 61.2500 | -3.085% | 42 | 1,650 | -98.286% |
| 2026-04-23 | 65.1000 | 66.0000 | 63.2000 | 63.2000 | -0.032% | 5 | 1,629 | -98.339% |
| 2026-04-22 | 63.5000 | 63.5000 | 63.2200 | 63.2200 | -3.906% | 104 | 1,629 | -98.339% |
| 2026-04-20 | 63.9400 | 66.3300 | 63.8500 | 65.7900 | -3.998% | 10 | 1,627 | -98.404% |
| 2026-04-15 | 68.2700 | 68.7200 | 68.2700 | 68.5300 | -0.796% | 122 | 1,622 | -98.468% |
| 2026-04-14 | 69.5900 | 69.5900 | 68.9900 | 69.0800 | -11.071% | 909 | 1,665 | -98.480% |
| 2026-04-13 | 77.5100 | 77.6800 | 77.5100 | 77.6800 | -2.031% | 60 | 980 | -98.648% |
| 2026-04-10 | 78.4800 | 79.2900 | 78.4800 | 79.2900 | -0.289% | 260 | 924 | -98.676% |
| 2026-04-09 | 87.0200 | 87.0200 | 79.5200 | 79.5200 | -10.702% | 4 | 676 | -98.680% |
| 2026-04-08 | 88.7600 | 89.0500 | 88.7600 | 89.0500 | -23.464% | 4 | 677 | -98.821% |
| 2026-04-07 | 116.3500 | 116.3500 | 116.3500 | 116.3500 | +5.600% | 101 | 677 | -99.098% |
| 2026-04-06 | 110.1800 | 110.1800 | 110.1800 | 110.1800 | -8.822% | 1 | 577 | -99.047% |
| 2026-04-01 | 120.8400 | 120.8400 | 120.8400 | 120.8400 | -10.951% | 6 | 576 | -99.131% |
| 2026-03-31 | 144.7500 | 147.8600 | 135.7000 | 135.7000 | -20.401% | 3 | 573 | -99.226% |
| 2026-03-30 | 170.5000 | 170.5500 | 170.4800 | 170.4800 | +9.457% | 13 | 579 | -99.384% |
| 2026-03-27 | 155.8300 | 155.8300 | 155.7500 | 155.7500 | +17.105% | 40 | 573 | -99.326% |
| 2026-03-26 | 130.2000 | 133.0000 | 130.2000 | 133.0000 | +8.927% | 127 | 568 | -99.211% |
| 2026-03-25 | 125.4600 | 126.6400 | 122.1000 | 122.1000 | -19.193% | 13 | 481 | -99.140% |
| 2026-03-20 | 145.4800 | 151.1000 | 145.4800 | 151.1000 | +19.664% | 31 | 476 | -99.305% |
| 2026-03-19 | 135.0000 | 135.0000 | 126.2700 | 126.2700 | +4.012% | 2 | 497 | -99.168% |
| 2026-03-18 | 119.2400 | 121.4000 | 119.2300 | 121.4000 | +11.601% | 13 | 496 | -99.135% |
| 2026-03-17 | 109.2300 | 109.2300 | 108.7800 | 108.7800 | -8.117% | 4 | 496 | -99.035% |
| 2026-03-16 | 118.3900 | 118.3900 | 118.3900 | 118.3900 | -10.514% | 2 | 498 | -99.113% |
| 2026-03-13 | 132.3000 | 132.3000 | 132.3000 | 132.3000 | +6.608% | 1 | 496 | -99.206% |
| 2026-03-12 | 117.8000 | 124.2000 | 117.6300 | 124.1000 | +13.024% | 15 | 496 | -99.154% |
| 2026-03-10 | 112.7000 | 113.2000 | 102.5000 | 109.8000 | -9.091% | 98 | 489 | -99.044% |
| 2026-03-06 | 120.7800 | 120.7800 | 120.7800 | 120.7800 | +23.245% | 10 | 422 | -99.131% |
| 2026-03-02 | 97.6000 | 98.0000 | 97.6000 | 98.0000 | -3.315% | 2 | 422 | -98.929% |
| 2026-02-27 | 101.3600 | 101.3600 | 101.3600 | 101.3600 | +6.605% | 2 | 421 | -98.964% |
| 2026-02-23 | 95.0800 | 95.0800 | 95.0800 | 95.0800 | +4.541% | 1 | 419 | -98.896% |
| 2026-02-11 | 91.0600 | 91.3700 | 90.9500 | 90.9500 | -4.364% | 30 | 418 | -98.846% |
| 2026-02-04 | 95.1000 | 95.1000 | 95.1000 | 95.1000 | +1.063% | 202 | 388 | -98.896% |
| 2026-02-03 | 98.1500 | 98.1500 | 94.1000 | 94.1000 | +5.849% | 13 | 188 | -98.884% |
| 2026-02-02 | 89.8000 | 89.8000 | 87.0000 | 88.9000 | +1.577% | 112 | 185 | -98.819% |
| 2026-01-27 | 87.5200 | 87.5200 | 87.5200 | 87.5200 | -11.765% | 1 | 132 | -98.800% |
| 2026-01-14 | 94.8100 | 99.1900 | 94.8100 | 99.1900 | +11.663% | 5 | 83 | -98.941% |
| 2026-01-12 | 88.8300 | 88.8300 | 88.8300 | 88.8300 | -14.791% | 10 | 78 | -98.818% |
| 2025-12-19 | 104.9500 | 105.0600 | 104.2500 | 104.2500 | -10.160% | 3 | 68 | -98.993% |
| 2025-12-16 | 115.9100 | 116.0400 | 115.9100 | 116.0400 | +1.522% | 2 | 67 | -99.095% |
| 2025-12-15 | 114.3000 | 114.3000 | 114.3000 | 114.3000 | +4.968% | 3 | 69 | -99.081% |
| 2025-12-11 | 108.9500 | 108.9500 | 108.8900 | 108.8900 | -6.226% | 2 | 66 | -99.036% |
| 2025-12-08 | 114.5900 | 116.1200 | 114.3400 | 116.1200 | -2.008% | 4 | 66 | -99.096% |
| 2025-12-04 | 118.5000 | 118.5000 | 118.5000 | 118.5000 | -0.294% | 2 | 64 | -99.114% |
| 2025-12-03 | 118.8900 | 118.8900 | 118.8500 | 118.8500 | +1.651% | 2 | 64 | -99.117% |
| 2025-12-01 | 117.1400 | 117.1400 | 116.9200 | 116.9200 | -10.062% | 2 | 64 | -99.102% |
| 2025-11-28 | 130.0000 | 130.0000 | 130.0000 | 130.0000 | -0.771% | 1 | 64 | -99.192% |
| 2025-11-25 | 131.0100 | 131.0100 | 131.0100 | 131.0100 | -13.866% | 1 | 63 | -99.199% |
| 2025-11-24 | 152.1000 | 152.1000 | 152.1000 | 152.1000 | -4.171% | 1 | 63 | -99.310% |
| 2025-11-21 | 172.7300 | 174.6700 | 158.7200 | 158.7200 | +17.396% | 5 | 62 | -99.338% |
| 2025-11-20 | 135.2000 | 135.2000 | 135.2000 | 135.2000 | -12.774% | 2 | 62 | -99.223% |
| 2025-11-19 | 155.0000 | 155.0000 | 155.0000 | 155.0000 | +2.249% | 2 | 60 | -99.323% |
| 2025-11-18 | 157.3400 | 158.0100 | 151.5900 | 151.5900 | +8.534% | 3 | 58 | -99.307% |
| 2025-11-17 | 142.4500 | 142.4500 | 139.6700 | 139.6700 | -4.792% | 12 | 56 | -99.248% |
| 2025-11-14 | 146.7000 | 146.7000 | 146.7000 | 146.7000 | +3.049% | 2 | 46 | -99.284% |
| 2025-11-13 | 130.8800 | 142.3600 | 130.8800 | 142.3600 | +12.475% | 6 | 44 | -99.262% |
| 2025-11-12 | 125.8200 | 126.5700 | 125.2700 | 126.5700 | -1.456% | 4 | 44 | -99.170% |
| 2025-11-10 | 128.4400 | 128.4400 | 128.4400 | 128.4400 | -10.700% | 1 | 46 | -99.182% |
| 2025-11-06 | 143.8700 | 143.8700 | 143.8300 | 143.8300 | +7.376% | 2 | 45 | -99.270% |
| 2025-11-04 | 133.9500 | 133.9500 | 133.9500 | 133.9500 | +4.290% | 1 | 44 | -99.216% |
| 2025-11-03 | 128.0000 | 128.4400 | 128.0000 | 128.4400 | +8.078% | 2 | 42 | -99.182% |
| 2025-10-28 | 118.8200 | 118.8400 | 118.8200 | 118.8400 | -14.504% | 2 | 42 | -99.116% |
| 2025-10-22 | 139.0000 | 139.0000 | 139.0000 | 139.0000 | +2.735% | 1 | 41 | -99.245% |
| 2025-10-21 | 135.3000 | 135.3000 | 135.3000 | 135.3000 | -14.394% | 39 | 40 | -99.224% |
| 2025-10-17 | 161.6900 | 161.6900 | 158.0500 | 158.0500 | +0.279% | 2 | 2 | -99.336% |
| 2025-10-16 | 157.6100 | 157.6100 | 157.6100 | 157.6100 | 0.000% | 2 | 0 | -99.334% |