SPX261120P05475000
SPX Nov 20 2026 5475.00 Put
optionOPRA
EODOct 22, 2026
2.95USD+37.209%(+0.80)1Vol4,073OI
SPX261120P05475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +37.209% | 1 | 4,073 | 0.000% |
| 2026-10-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -36.765% | 358 | 3,851 | +37.209% |
| 2026-10-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +9.677% | 1 | 3,851 | -13.235% |
| 2026-10-15 | 3.2000 | 3.2000 | 3.0700 | 3.1000 | +5.085% | 18 | 3,869 | -4.839% |
| 2026-10-14 | 2.9000 | 3.0000 | 2.9000 | 2.9500 | +34.091% | 7 | 3,867 | 0.000% |
| 2026-10-13 | 2.1800 | 2.2000 | 2.1700 | 2.2000 | -4.348% | 20 | 3,887 | +34.091% |
| 2026-10-12 | 2.2700 | 2.3500 | 2.2700 | 2.3000 | -9.804% | 43 | 3,930 | +28.261% |
| 2026-10-07 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +13.333% | 67 | 3,997 | +15.686% |
| 2026-10-06 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -31.818% | 67 | 4,064 | +31.111% |
| 2026-10-02 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | -14.063% | 27 | 4,071 | -10.606% |
| 2026-10-01 | 3.8000 | 4.5000 | 3.8000 | 3.8400 | +9.714% | 618 | 3,449 | -23.177% |
| 2026-09-30 | 3.5000 | 3.5500 | 3.4900 | 3.5000 | -5.405% | 12 | 3,431 | -15.714% |
| 2026-09-29 | 3.8500 | 4.1000 | 3.7000 | 3.7000 | -9.756% | 18 | 3,421 | -20.270% |
| 2026-09-28 | 4.1000 | 4.4800 | 3.9300 | 4.1000 | +2.500% | 810 | 2,542 | -28.049% |
| 2026-09-25 | 4.2000 | 4.6600 | 4.0000 | 4.0000 | -6.760% | 2,253 | 471 | -26.250% |
| 2026-09-23 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | +2.143% | 10 | 461 | -31.235% |
| 2026-09-22 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -13.934% | 10 | 465 | -29.762% |
| 2026-09-21 | 4.8900 | 4.8900 | 4.8600 | 4.8800 | -18.667% | 20 | 445 | -39.549% |
| 2026-09-17 | 6.2200 | 6.2200 | 6.0000 | 6.0000 | -30.233% | 112 | 398 | -50.833% |
| 2026-09-16 | 7.4000 | 8.6000 | 7.4000 | 8.6000 | +11.688% | 9 | 392 | -65.698% |
| 2026-09-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.667% | 1 | 398 | -61.688% |
| 2026-09-08 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | +7.143% | 15 | 383 | -60.667% |
| 2026-09-03 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -23.497% | 8 | 386 | -57.857% |
| 2026-09-02 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +6.395% | 62 | 350 | -67.760% |
| 2026-08-27 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -13.131% | 1 | 350 | -65.698% |
| 2026-08-25 | 10.1000 | 10.1000 | 9.9000 | 9.9000 | -10.811% | 11 | 351 | -70.202% |
| 2026-08-21 | 11.5000 | 11.5000 | 11.1000 | 11.1000 | -8.942% | 68 | 283 | -73.423% |
| 2026-08-20 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | +7.876% | 67 | 216 | -75.800% |
| 2026-08-19 | 11.4000 | 11.4000 | 11.3000 | 11.3000 | 0.000% | 6 | 211 | -73.894% |
| 2026-08-14 | 11.2000 | 11.3000 | 11.1000 | 11.3000 | -1.739% | 106 | 107 | -73.894% |
| 2026-08-13 | 11.5900 | 11.5900 | 11.5000 | 11.5000 | -1.709% | 28 | 86 | -74.348% |
| 2026-08-12 | 12.1000 | 12.1000 | 11.7000 | 11.7000 | -10.000% | 2 | 84 | -74.786% |
| 2026-08-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.475% | 1 | 83 | -77.308% |
| 2026-08-05 | 14.5000 | 14.5000 | 13.9000 | 13.9000 | -26.064% | 2 | 83 | -78.777% |
| 2026-07-31 | 23.2100 | 23.2100 | 18.8000 | 18.8000 | -14.932% | 2 | 82 | -84.309% |
| 2026-07-28 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -1.778% | 1 | 81 | -86.652% |
| 2026-07-21 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -7.711% | 1 | 82 | -86.889% |
| 2026-07-20 | 24.4900 | 24.4900 | 24.3800 | 24.3800 | -4.204% | 9 | 82 | -87.900% |
| 2026-07-17 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +19.821% | 1 | 82 | -88.409% |
| 2026-07-16 | 21.2900 | 21.2900 | 21.2400 | 21.2400 | +0.664% | 2 | 81 | -86.111% |
| 2026-07-15 | 21.2000 | 21.2000 | 21.1000 | 21.1000 | -5.381% | 6 | 77 | -86.019% |
| 2026-07-14 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +2.765% | 1 | 78 | -86.771% |
| 2026-07-10 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -14.902% | 1 | 77 | -86.406% |
| 2026-07-08 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +6.339% | 1 | 77 | -88.431% |
| 2026-07-06 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | -46.015% | 1 | 76 | -87.698% |
| 2026-06-09 | 45.4100 | 45.4900 | 44.2300 | 44.4200 | +28.382% | 8 | 80 | -93.359% |
| 2026-06-03 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | -1.425% | 15 | 65 | -91.474% |
| 2026-05-28 | 35.2000 | 35.2200 | 35.1000 | 35.1000 | -8.355% | 11 | 58 | -91.595% |
| 2026-05-27 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | +1.055% | 2 | 56 | -92.298% |
| 2026-05-26 | 37.8000 | 37.9000 | 37.8000 | 37.9000 | -23.496% | 18 | 43 | -92.216% |
| 2026-05-12 | 49.5400 | 49.5400 | 49.5400 | 49.5400 | -2.480% | 15 | 51 | -94.045% |
| 2026-05-07 | 50.8000 | 50.8000 | 50.8000 | 50.8000 | -26.906% | 1 | 51 | -94.193% |
| 2026-04-23 | 66.6000 | 69.5000 | 66.6000 | 69.5000 | +3.700% | 21 | 51 | -95.755% |
| 2026-04-22 | 67.0900 | 67.0900 | 67.0200 | 67.0200 | +3.171% | 2 | 43 | -95.598% |
| 2026-04-17 | 65.3800 | 65.3800 | 64.9600 | 64.9600 | -12.311% | 14 | 44 | -95.459% |
| 2026-04-14 | 74.0800 | 74.0800 | 74.0800 | 74.0800 | -22.021% | 1 | 54 | -96.018% |
| 2026-04-08 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | -43.720% | 1 | 55 | -96.895% |
| 2026-03-27 | 168.9700 | 168.9700 | 168.8000 | 168.8000 | +28.073% | 2 | 52 | -98.252% |
| 2026-03-25 | 134.5000 | 134.5000 | 131.8000 | 131.8000 | -2.903% | 2 | 52 | -97.762% |
| 2026-03-24 | 135.8300 | 135.8300 | 135.7400 | 135.7400 | -1.352% | 4 | 50 | -97.827% |
| 2026-03-23 | 130.8200 | 137.6000 | 129.9400 | 137.6000 | -6.331% | 4 | 48 | -97.856% |
| 2026-03-20 | 141.3900 | 146.9000 | 141.3900 | 146.9000 | +3.978% | 2 | 46 | -97.992% |
| 2026-03-19 | 147.6800 | 147.6900 | 141.2800 | 141.2800 | +23.324% | 9 | 44 | -97.912% |
| 2026-03-17 | 114.4000 | 114.5600 | 114.4000 | 114.5600 | -6.244% | 2 | 39 | -97.425% |
| 2026-03-16 | 126.9500 | 126.9500 | 122.1900 | 122.1900 | -11.833% | 26 | 38 | -97.586% |
| 2026-03-13 | 138.2100 | 138.5900 | 138.2100 | 138.5900 | +5.072% | 2 | 18 | -97.871% |
| 2026-03-12 | 133.9500 | 133.9500 | 131.1000 | 131.9000 | +18.829% | 4 | 18 | -97.763% |
| 2026-03-10 | 111.0000 | 111.0000 | 111.0000 | 111.0000 | -23.900% | 1 | 14 | -97.342% |
| 2026-03-09 | 145.8600 | 145.8600 | 145.8600 | 145.8600 | +15.762% | 2 | 13 | -97.978% |
| 2026-03-06 | 126.0000 | 126.0000 | 126.0000 | 126.0000 | +27.698% | 1 | 14 | -97.659% |
| 2026-02-18 | 98.5700 | 98.6700 | 98.5700 | 98.6700 | -12.966% | 2 | 13 | -97.010% |
| 2025-12-19 | 113.8300 | 113.8300 | 113.3700 | 113.3700 | -7.529% | 2 | 14 | -97.398% |
| 2025-12-15 | 122.6000 | 122.6000 | 122.6000 | 122.6000 | -2.311% | 4 | 13 | -97.594% |
| 2025-12-09 | 125.7000 | 125.7000 | 125.5000 | 125.5000 | +1.768% | 2 | 9 | -97.649% |
| 2025-12-08 | 121.9100 | 123.3700 | 121.9100 | 123.3200 | -2.111% | 6 | 8 | -97.608% |
| 2025-12-02 | 125.9800 | 125.9800 | 125.9800 | 125.9800 | -1.424% | 1 | 5 | -97.658% |
| 2025-11-28 | 128.6000 | 128.6000 | 127.0000 | 127.8000 | -12.370% | 12 | 5 | -97.692% |
| 2025-11-14 | 145.3800 | 145.8400 | 145.3800 | 145.8400 | +9.811% | 2 | 3 | -97.977% |
| 2025-10-31 | 132.8100 | 132.8100 | 132.8100 | 132.8100 | +4.649% | 1 | 2 | -97.779% |
| 2025-10-27 | 126.9100 | 126.9100 | 126.9100 | 126.9100 | -11.425% | 2 | 1 | -97.676% |
| 2025-10-23 | 143.7300 | 143.7300 | 143.2800 | 143.2800 | -3.339% | 2 | 1 | -97.941% |
| 2025-10-22 | 148.4400 | 148.4400 | 148.2300 | 148.2300 | 0.000% | 2 | 1 | -98.010% |