SPX261120P05450000
SPX Nov 20 2026 5450.00 Put
optionOPRA
EODOct 27, 2026
1.75USD-18.605%(-0.40)113Vol1,393OI
SPX261120P05450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -18.605% | 113 | 1,276 | 0.000% |
| 2026-10-26 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | -34.848% | 63 | 1,262 | -18.605% |
| 2026-10-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +17.857% | 23 | 1,257 | -46.970% |
| 2026-10-22 | 3.1000 | 3.1000 | 2.8000 | 2.8000 | +43.590% | 19 | 1,257 | -37.500% |
| 2026-10-21 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | -40.909% | 525 | 945 | -10.256% |
| 2026-10-19 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +15.789% | 1 | 945 | -46.970% |
| 2026-10-15 | 3.1200 | 3.1200 | 2.8000 | 2.8500 | 0.000% | 68 | 931 | -38.596% |
| 2026-10-14 | 2.7000 | 2.8500 | 2.6300 | 2.8500 | +27.803% | 15 | 946 | -38.596% |
| 2026-10-12 | 2.2000 | 2.2500 | 2.1300 | 2.2300 | -1.762% | 94 | 934 | -21.525% |
| 2026-10-09 | 2.3000 | 2.4000 | 2.2300 | 2.2700 | -10.980% | 64 | 938 | -22.907% |
| 2026-10-08 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +9.442% | 5 | 933 | -31.373% |
| 2026-10-07 | 2.5000 | 2.5000 | 2.3200 | 2.3300 | -8.627% | 37 | 918 | -24.893% |
| 2026-10-05 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -21.538% | 66 | 979 | -31.373% |
| 2026-10-02 | 3.2000 | 3.2500 | 3.1500 | 3.2500 | -12.162% | 25 | 1,005 | -46.154% |
| 2026-10-01 | 4.0900 | 4.1000 | 3.7000 | 3.7000 | -5.128% | 23 | 1,009 | -52.703% |
| 2026-09-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 1 | 1,008 | -55.128% |
| 2026-09-25 | 4.3000 | 4.4000 | 3.9000 | 3.9000 | -11.364% | 30 | 1,025 | -55.128% |
| 2026-09-24 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | +2.326% | 30 | 958 | -60.227% |
| 2026-09-23 | 4.2400 | 4.4300 | 4.1400 | 4.3000 | +7.500% | 80 | 1,000 | -59.302% |
| 2026-09-22 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | -9.091% | 80 | 899 | -56.250% |
| 2026-09-21 | 4.9000 | 4.9000 | 4.3900 | 4.4000 | -22.807% | 53 | 932 | -60.227% |
| 2026-09-18 | 5.8500 | 5.8500 | 5.7000 | 5.7000 | -5.000% | 11 | 925 | -69.298% |
| 2026-09-17 | 6.1800 | 6.2500 | 5.9600 | 6.0000 | -16.667% | 86 | 911 | -70.833% |
| 2026-09-16 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -8.861% | 1 | 911 | -75.694% |
| 2026-09-15 | 8.1000 | 8.1000 | 7.9000 | 7.9000 | -15.957% | 80 | 904 | -77.848% |
| 2026-09-10 | 8.9000 | 9.4000 | 8.9000 | 9.4000 | +20.513% | 52 | 854 | -81.383% |
| 2026-09-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +8.333% | 1 | 854 | -77.564% |
| 2026-09-08 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +7.463% | 25 | 829 | -75.694% |
| 2026-09-04 | 6.8500 | 6.8500 | 6.7000 | 6.7000 | -1.471% | 8 | 824 | -73.881% |
| 2026-09-03 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -21.929% | 7 | 830 | -74.265% |
| 2026-08-31 | 8.9700 | 8.9700 | 8.7100 | 8.7100 | +3.690% | 20 | 811 | -79.908% |
| 2026-08-28 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 0.000% | 1 | 811 | -79.167% |
| 2026-08-27 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -8.696% | 1 | 810 | -79.167% |
| 2026-08-26 | 9.1700 | 9.2000 | 9.1700 | 9.2000 | -5.155% | 127 | 717 | -80.978% |
| 2026-08-25 | 10.2000 | 10.2000 | 9.7000 | 9.7000 | -8.920% | 4 | 716 | -81.959% |
| 2026-08-24 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -2.294% | 27 | 715 | -83.568% |
| 2026-08-21 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -1.802% | 51 | 665 | -83.945% |
| 2026-08-19 | 11.3900 | 11.3900 | 10.9200 | 11.1000 | -10.484% | 320 | 734 | -84.234% |
| 2026-08-18 | 12.2900 | 12.4000 | 12.2900 | 12.4000 | +5.983% | 117 | 617 | -85.887% |
| 2026-08-17 | 11.3000 | 11.9000 | 11.3000 | 11.7000 | +6.364% | 78 | 554 | -85.043% |
| 2026-08-14 | 10.9500 | 11.0000 | 10.8600 | 11.0000 | -1.786% | 25 | 577 | -84.091% |
| 2026-08-13 | 11.2000 | 11.2000 | 11.1000 | 11.2000 | -2.609% | 64 | 512 | -84.375% |
| 2026-08-12 | 11.3500 | 11.5000 | 11.3000 | 11.5000 | -9.449% | 157 | 406 | -84.783% |
| 2026-08-10 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -6.618% | 1 | 406 | -86.220% |
| 2026-08-05 | 13.9800 | 13.9800 | 13.6000 | 13.6000 | -26.486% | 3 | 405 | -87.132% |
| 2026-07-31 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -11.905% | 1 | 404 | -90.541% |
| 2026-07-30 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -16.268% | 2 | 402 | -91.667% |
| 2026-07-29 | 24.9900 | 25.0800 | 24.9900 | 25.0800 | +16.111% | 9 | 395 | -93.022% |
| 2026-07-28 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -5.882% | 2 | 393 | -91.898% |
| 2026-07-24 | 22.8400 | 22.9500 | 22.8400 | 22.9500 | -12.304% | 2 | 393 | -92.375% |
| 2026-07-23 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | +17.883% | 8 | 385 | -93.313% |
| 2026-07-22 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +0.909% | 2 | 386 | -92.117% |
| 2026-07-21 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -9.465% | 1 | 386 | -92.045% |
| 2026-07-17 | 25.4200 | 25.4200 | 24.3000 | 24.3000 | +17.391% | 12 | 381 | -92.798% |
| 2026-07-15 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -5.046% | 1 | 381 | -91.546% |
| 2026-07-14 | 21.9000 | 21.9000 | 21.8000 | 21.8000 | +0.461% | 2 | 380 | -91.972% |
| 2026-07-10 | 22.1000 | 22.1000 | 21.7000 | 21.7000 | -8.593% | 3 | 382 | -91.935% |
| 2026-07-06 | 23.7100 | 23.7400 | 23.7100 | 23.7400 | -25.998% | 2 | 381 | -92.628% |
| 2026-06-26 | 32.0800 | 32.0800 | 32.0800 | 32.0800 | -1.079% | 202 | 232 | -94.545% |
| 2026-06-25 | 32.4800 | 32.4800 | 32.4300 | 32.4300 | -9.942% | 2 | 233 | -94.604% |
| 2026-06-24 | 35.8900 | 36.0100 | 35.8700 | 36.0100 | -7.785% | 4 | 235 | -95.140% |
| 2026-06-12 | 39.0500 | 39.0500 | 39.0500 | 39.0500 | -15.568% | 1 | 238 | -95.519% |
| 2026-06-11 | 46.1100 | 46.2500 | 45.7300 | 46.2500 | +14.339% | 4 | 238 | -96.216% |
| 2026-06-10 | 40.4500 | 40.4500 | 40.4500 | 40.4500 | +16.671% | 1 | 237 | -95.674% |
| 2026-06-05 | 34.6700 | 34.6700 | 34.6700 | 34.6700 | +8.006% | 1 | 236 | -94.952% |
| 2026-06-04 | 33.6100 | 33.6500 | 32.1000 | 32.1000 | -3.719% | 3 | 236 | -94.548% |
| 2026-06-02 | 33.3200 | 33.3400 | 33.3100 | 33.3400 | -1.478% | 4 | 234 | -94.751% |
| 2026-06-01 | 33.6900 | 33.8400 | 33.6900 | 33.8400 | -1.885% | 2 | 234 | -94.829% |
| 2026-05-28 | 34.4900 | 34.4900 | 34.4900 | 34.4900 | -6.277% | 2 | 234 | -94.926% |
| 2026-05-27 | 36.8000 | 36.9000 | 36.8000 | 36.8000 | -1.867% | 4 | 234 | -95.245% |
| 2026-05-26 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -16.425% | 15 | 228 | -95.333% |
| 2026-05-20 | 46.1000 | 46.1000 | 44.8100 | 44.8700 | -6.870% | 52 | 248 | -96.100% |
| 2026-05-18 | 48.1800 | 48.1800 | 48.1800 | 48.1800 | -0.660% | 36 | 250 | -96.368% |
| 2026-05-12 | 50.3500 | 52.1000 | 48.5000 | 48.5000 | -4.055% | 52 | 248 | -96.392% |
| 2026-05-06 | 50.5500 | 50.5500 | 50.5500 | 50.5500 | -4.713% | 2 | 248 | -96.538% |
| 2026-05-01 | 53.3100 | 53.3100 | 53.0500 | 53.0500 | -16.522% | 2 | 248 | -96.701% |
| 2026-04-24 | 64.9800 | 64.9800 | 63.5500 | 63.5500 | -3.858% | 117 | 248 | -97.246% |
| 2026-04-23 | 68.1000 | 69.1000 | 66.1000 | 66.1000 | -6.810% | 4 | 300 | -97.352% |
| 2026-04-21 | 71.1300 | 71.1300 | 70.9300 | 70.9300 | +12.178% | 2 | 299 | -97.533% |
| 2026-04-17 | 63.2300 | 63.2300 | 63.2300 | 63.2300 | -11.418% | 2 | 299 | -97.232% |
| 2026-04-16 | 71.4600 | 71.4600 | 71.3800 | 71.3800 | +1.349% | 5 | 302 | -97.548% |
| 2026-04-15 | 70.4300 | 70.4300 | 70.4300 | 70.4300 | -1.867% | 2 | 304 | -97.515% |
| 2026-04-14 | 71.7700 | 71.7700 | 71.7700 | 71.7700 | -16.933% | 50 | 302 | -97.562% |
| 2026-04-10 | 87.1000 | 87.1000 | 86.4000 | 86.4000 | -8.261% | 7 | 252 | -97.975% |
| 2026-04-08 | 91.3000 | 94.1800 | 91.3000 | 94.1800 | -20.409% | 4 | 245 | -98.142% |
| 2026-04-02 | 118.3300 | 118.3300 | 118.3300 | 118.3300 | -8.179% | 5 | 145 | -98.521% |
| 2026-04-01 | 128.8700 | 128.8700 | 128.8700 | 128.8700 | -12.333% | 5 | 150 | -98.642% |
| 2026-03-31 | 147.0000 | 147.0000 | 147.0000 | 147.0000 | -9.555% | 1 | 148 | -98.810% |
| 2026-03-27 | 162.8100 | 162.8100 | 162.5300 | 162.5300 | +17.929% | 4 | 147 | -98.923% |
| 2026-03-24 | 137.8200 | 137.8200 | 137.8200 | 137.8200 | +9.642% | 5 | 150 | -98.730% |
| 2026-03-23 | 126.5200 | 126.5200 | 124.5800 | 125.7000 | -11.796% | 27 | 144 | -98.608% |
| 2026-03-20 | 142.6900 | 142.6900 | 142.4700 | 142.5100 | +7.913% | 4 | 122 | -98.772% |
| 2026-03-19 | 140.9200 | 140.9200 | 131.0800 | 132.0600 | +16.888% | 16 | 122 | -98.675% |
| 2026-03-17 | 112.7200 | 112.9800 | 112.5600 | 112.9800 | -17.121% | 52 | 123 | -98.451% |
| 2026-03-13 | 136.3200 | 136.3200 | 136.3200 | 136.3200 | +15.194% | 1 | 148 | -98.716% |
| 2026-03-11 | 121.8000 | 121.8000 | 118.3400 | 118.3400 | -2.817% | 72 | 148 | -98.521% |
| 2026-03-06 | 121.4200 | 121.7700 | 121.4200 | 121.7700 | +30.992% | 4 | 158 | -98.563% |
| 2026-02-25 | 92.8800 | 92.9600 | 92.8800 | 92.9600 | -5.739% | 2 | 156 | -98.117% |
| 2026-02-18 | 98.6200 | 98.6200 | 98.6200 | 98.6200 | -10.092% | 2 | 156 | -98.226% |
| 2026-02-17 | 107.5700 | 109.6900 | 107.5700 | 109.6900 | +2.094% | 60 | 157 | -98.405% |
| 2026-02-12 | 106.0200 | 107.4400 | 106.0200 | 107.4400 | +9.187% | 2 | 97 | -98.371% |
| 2026-02-03 | 98.8000 | 98.8000 | 98.4000 | 98.4000 | -2.844% | 2 | 95 | -98.222% |
| 2026-01-30 | 95.8400 | 101.8600 | 95.8400 | 101.2800 | +6.960% | 46 | 93 | -98.272% |
| 2026-01-22 | 94.6900 | 94.6900 | 94.6900 | 94.6900 | -2.119% | 2 | 72 | -98.152% |
| 2026-01-13 | 96.6400 | 96.8100 | 96.5600 | 96.7400 | -8.796% | 34 | 45 | -98.191% |
| 2026-01-02 | 100.4000 | 106.0700 | 100.4000 | 106.0700 | +4.812% | 14 | 43 | -98.350% |
| 2025-12-31 | 101.2000 | 101.2000 | 101.2000 | 101.2000 | +1.790% | 1 | 32 | -98.271% |
| 2025-12-23 | 99.4200 | 99.4200 | 99.4200 | 99.4200 | -9.205% | 2 | 32 | -98.240% |
| 2025-12-19 | 109.6600 | 109.6600 | 109.5000 | 109.5000 | -7.360% | 2 | 30 | -98.402% |
| 2025-12-15 | 118.2000 | 118.2000 | 118.2000 | 118.2000 | +0.699% | 3 | 32 | -98.519% |
| 2025-12-11 | 117.7000 | 117.7000 | 117.3800 | 117.3800 | +0.239% | 2 | 31 | -98.509% |
| 2025-12-05 | 117.1000 | 117.1000 | 117.1000 | 117.1000 | -3.534% | 4 | 30 | -98.506% |
| 2025-12-04 | 121.3400 | 121.3900 | 121.3400 | 121.3900 | -5.753% | 2 | 30 | -98.558% |
| 2025-12-01 | 128.8000 | 128.8000 | 128.8000 | 128.8000 | +3.288% | 1 | 29 | -98.641% |
| 2025-11-28 | 125.2000 | 125.4000 | 124.6000 | 124.7000 | -2.882% | 5 | 28 | -98.597% |
| 2025-11-26 | 129.6000 | 129.6000 | 127.1000 | 128.4000 | -14.228% | 5 | 25 | -98.637% |
| 2025-11-24 | 149.7000 | 149.7000 | 149.7000 | 149.7000 | -2.868% | 1 | 25 | -98.831% |
| 2025-11-17 | 154.1200 | 154.1200 | 154.1200 | 154.1200 | +0.574% | 3 | 25 | -98.865% |
| 2025-11-14 | 152.4900 | 153.2400 | 152.4900 | 153.2400 | +14.959% | 2 | 22 | -98.858% |
| 2025-11-11 | 133.3000 | 133.3000 | 133.3000 | 133.3000 | -6.482% | 1 | 21 | -98.687% |
| 2025-11-06 | 142.6600 | 142.6600 | 142.5400 | 142.5400 | +5.899% | 4 | 21 | -98.772% |
| 2025-11-03 | 134.6000 | 134.6000 | 134.6000 | 134.6000 | +3.570% | 1 | 22 | -98.700% |
| 2025-10-31 | 129.9600 | 129.9600 | 129.9600 | 129.9600 | +2.906% | 1 | 22 | -98.653% |
| 2025-10-29 | 126.0200 | 126.2900 | 126.0200 | 126.2900 | -9.683% | 2 | 21 | -98.614% |
| 2025-10-20 | 139.4300 | 139.8300 | 139.4300 | 139.8300 | 0.000% | 4 | 20 | -98.748% |