SPX261120P05425000
SPX Nov 20 2026 5425.00 Put
optionOPRA
EODOct 23, 2026
3.10USD+63.158%(+1.20)6Vol769OI
SPX261120P05425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | +63.158% | 6 | 775 | 0.000% |
| 2026-10-21 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | -25.490% | 412 | 697 | +63.158% |
| 2026-10-20 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -10.526% | 1 | 698 | +21.569% |
| 2026-10-15 | 2.9600 | 3.0000 | 2.7500 | 2.8500 | +14.000% | 38 | 700 | +8.772% |
| 2026-10-14 | 2.2000 | 2.5000 | 2.1500 | 2.5000 | +16.279% | 8 | 702 | +24.000% |
| 2026-10-12 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -2.273% | 4 | 702 | +44.186% |
| 2026-10-09 | 2.3500 | 2.3600 | 2.2000 | 2.2000 | -16.981% | 19 | 710 | +40.909% |
| 2026-10-08 | 2.3200 | 2.7500 | 2.3200 | 2.6500 | +21.560% | 134 | 695 | +16.981% |
| 2026-10-07 | 2.1700 | 2.3000 | 2.1500 | 2.1800 | -41.711% | 16 | 702 | +42.202% |
| 2026-10-01 | 4.3500 | 4.3500 | 3.6600 | 3.7400 | +3.889% | 41 | 559 | -17.112% |
| 2026-09-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -12.195% | 18 | 541 | -13.889% |
| 2026-09-25 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | -5.747% | 11 | 541 | -24.390% |
| 2026-09-24 | 4.6000 | 4.6000 | 4.3000 | 4.3500 | -3.333% | 103 | 497 | -28.736% |
| 2026-09-23 | 4.3900 | 4.5000 | 4.2000 | 4.5000 | +4.651% | 27 | 485 | -31.111% |
| 2026-09-21 | 4.4400 | 4.4500 | 4.3000 | 4.3000 | -26.746% | 50 | 469 | -27.907% |
| 2026-09-17 | 5.8000 | 5.8700 | 5.8000 | 5.8700 | -16.143% | 14 | 473 | -47.189% |
| 2026-09-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -22.222% | 2 | 471 | -55.714% |
| 2026-09-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +38.462% | 20 | 459 | -65.556% |
| 2026-09-04 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.515% | 14 | 277 | -52.308% |
| 2026-09-03 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -19.512% | 3 | 280 | -53.030% |
| 2026-08-27 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -14.583% | 1 | 279 | -62.195% |
| 2026-08-25 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -8.571% | 1 | 278 | -67.708% |
| 2026-08-24 | 10.5000 | 10.5000 | 10.4000 | 10.5000 | -0.943% | 67 | 225 | -70.476% |
| 2026-08-21 | 10.8000 | 10.8000 | 10.6000 | 10.6000 | -1.852% | 5 | 223 | -70.755% |
| 2026-08-19 | 10.8500 | 10.8500 | 10.8000 | 10.8000 | -10.744% | 74 | 247 | -71.296% |
| 2026-08-18 | 11.9000 | 12.1000 | 11.9000 | 12.1000 | +6.985% | 76 | 213 | -74.380% |
| 2026-08-17 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | +5.701% | 9 | 213 | -72.591% |
| 2026-08-14 | 10.6000 | 10.7000 | 10.6000 | 10.7000 | -1.835% | 3 | 210 | -71.028% |
| 2026-08-13 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -2.679% | 17 | 202 | -71.560% |
| 2026-08-12 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -8.795% | 2 | 201 | -72.321% |
| 2026-08-11 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | -0.968% | 2 | 202 | -74.756% |
| 2026-08-10 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -4.247% | 1 | 201 | -75.000% |
| 2026-08-07 | 12.6900 | 12.9500 | 12.6900 | 12.9500 | -2.632% | 15 | 201 | -76.062% |
| 2026-08-05 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -6.007% | 1 | 200 | -76.692% |
| 2026-08-04 | 14.2500 | 14.2500 | 14.1500 | 14.1500 | -21.389% | 15 | 200 | -78.092% |
| 2026-07-31 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -14.692% | 1 | 199 | -82.778% |
| 2026-07-28 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -2.765% | 1 | 199 | -85.308% |
| 2026-07-22 | 21.6000 | 21.7000 | 21.6000 | 21.7000 | +1.402% | 2 | 199 | -85.714% |
| 2026-07-21 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -14.400% | 1 | 200 | -85.514% |
| 2026-07-17 | 24.1000 | 25.0000 | 24.0000 | 25.0000 | +24.378% | 8 | 194 | -87.600% |
| 2026-07-15 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -4.965% | 1 | 195 | -84.577% |
| 2026-07-10 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -12.603% | 1 | 196 | -85.343% |
| 2026-07-01 | 24.4000 | 24.4000 | 24.1000 | 24.2000 | -23.393% | 7 | 193 | -87.190% |
| 2026-06-26 | 31.5900 | 31.5900 | 31.5900 | 31.5900 | -2.198% | 9 | 193 | -90.187% |
| 2026-06-25 | 31.4300 | 32.3000 | 31.3900 | 32.3000 | +6.954% | 55 | 173 | -90.402% |
| 2026-06-18 | 30.0000 | 30.2000 | 30.0000 | 30.2000 | -14.253% | 26 | 179 | -89.735% |
| 2026-06-17 | 29.5000 | 35.2200 | 29.5000 | 35.2200 | -1.067% | 24 | 170 | -91.198% |
| 2026-06-12 | 36.3500 | 36.3500 | 35.6000 | 35.6000 | -12.099% | 15 | 164 | -91.292% |
| 2026-06-10 | 40.6000 | 40.6000 | 40.5000 | 40.5000 | -5.484% | 2 | 165 | -92.346% |
| 2026-06-09 | 37.6000 | 42.8500 | 37.6000 | 42.8500 | +19.659% | 2 | 163 | -92.765% |
| 2026-06-08 | 36.6000 | 37.2400 | 35.8100 | 35.8100 | +8.911% | 31 | 148 | -91.343% |
| 2026-06-04 | 32.8500 | 32.8800 | 32.8500 | 32.8800 | +1.045% | 2 | 147 | -90.572% |
| 2026-06-02 | 32.5400 | 32.5400 | 32.5400 | 32.5400 | -1.751% | 1 | 146 | -90.473% |
| 2026-06-01 | 33.1200 | 33.1200 | 33.1200 | 33.1200 | +2.254% | 2 | 146 | -90.640% |
| 2026-05-29 | 32.4000 | 32.4000 | 32.3900 | 32.3900 | -9.777% | 100 | 96 | -90.429% |
| 2026-05-28 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | -2.180% | 2 | 94 | -91.365% |
| 2026-05-27 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | -2.133% | 1 | 94 | -91.553% |
| 2026-05-26 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -7.178% | 15 | 98 | -91.733% |
| 2026-05-21 | 41.0000 | 41.0000 | 40.4000 | 40.4000 | -6.460% | 2 | 98 | -92.327% |
| 2026-05-20 | 44.0000 | 44.0100 | 43.0100 | 43.1900 | -36.109% | 4 | 96 | -92.822% |
| 2026-04-23 | 66.5000 | 67.6000 | 66.5000 | 67.6000 | +0.820% | 2 | 105 | -95.414% |
| 2026-04-20 | 67.3000 | 67.3300 | 67.0500 | 67.0500 | -2.515% | 4 | 105 | -95.377% |
| 2026-04-15 | 70.2600 | 70.2600 | 68.7800 | 68.7800 | -4.259% | 32 | 107 | -95.493% |
| 2026-04-14 | 71.5800 | 71.8400 | 71.5800 | 71.8400 | -8.227% | 4 | 116 | -95.685% |
| 2026-04-13 | 82.7800 | 82.7800 | 78.2800 | 78.2800 | -3.974% | 31 | 124 | -96.040% |
| 2026-04-09 | 81.5200 | 81.5200 | 81.5200 | 81.5200 | -8.404% | 2 | 101 | -96.197% |
| 2026-04-08 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | -25.367% | 1 | 99 | -96.517% |
| 2026-04-01 | 119.2500 | 119.2500 | 119.2500 | 119.2500 | -32.214% | 1 | 101 | -97.400% |
| 2026-03-30 | 170.0900 | 175.9200 | 169.9600 | 175.9200 | +20.982% | 4 | 101 | -98.238% |
| 2026-03-26 | 146.0600 | 146.0600 | 145.0000 | 145.4100 | +12.459% | 30 | 101 | -97.868% |
| 2026-03-25 | 125.6000 | 129.3000 | 125.6000 | 129.3000 | -0.904% | 3 | 115 | -97.602% |
| 2026-03-24 | 130.3400 | 130.4800 | 130.3400 | 130.4800 | -12.506% | 2 | 112 | -97.624% |
| 2026-03-20 | 137.1100 | 149.1300 | 137.1100 | 149.1300 | +16.190% | 34 | 114 | -97.921% |
| 2026-03-19 | 134.9000 | 134.9000 | 127.2300 | 128.3500 | +15.724% | 161 | 93 | -97.585% |
| 2026-03-10 | 110.9100 | 110.9100 | 110.9100 | 110.9100 | +20.581% | 1 | 16 | -97.205% |
| 2026-02-25 | 92.0000 | 92.0000 | 91.9800 | 91.9800 | -6.903% | 2 | 14 | -96.630% |
| 2026-01-29 | 98.8000 | 98.8000 | 98.8000 | 98.8000 | +10.490% | 1 | 14 | -96.862% |
| 2026-01-27 | 89.4200 | 89.4200 | 89.4200 | 89.4200 | -7.947% | 1 | 14 | -96.533% |
| 2025-12-23 | 97.1900 | 97.1900 | 97.1400 | 97.1400 | -17.956% | 2 | 14 | -96.809% |
| 2025-12-03 | 118.4000 | 118.4000 | 118.4000 | 118.4000 | -12.062% | 1 | 14 | -97.382% |
| 2025-11-25 | 134.6600 | 134.6600 | 134.6400 | 134.6400 | -2.378% | 6 | 14 | -97.698% |
| 2025-11-20 | 136.4400 | 137.9200 | 136.4400 | 137.9200 | -11.533% | 36 | 21 | -97.752% |
| 2025-11-18 | 154.8000 | 155.9000 | 154.8000 | 155.9000 | +2.283% | 2 | 3 | -98.012% |
| 2025-10-17 | 152.4200 | 152.4200 | 152.4200 | 152.4200 | 0.000% | 2 | 2 | -97.966% |