SPX261120P05525000
SPX Nov 20 2026 5525.00 Put
optionOPRA
EODOct 26, 2026
2.40USD-22.581%(-0.70)1Vol859OI
SPX261120P05525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -22.581% | 1 | 859 | 0.000% |
| 2026-10-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +34.783% | 1 | 859 | -22.581% |
| 2026-10-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -36.111% | 354 | 550 | +4.348% |
| 2026-10-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +46.939% | 1 | 550 | -33.333% |
| 2026-10-16 | 2.5200 | 2.5200 | 2.4500 | 2.4500 | -21.222% | 67 | 628 | -2.041% |
| 2026-10-15 | 3.2500 | 3.2500 | 3.0700 | 3.1100 | +0.323% | 180 | 743 | -22.830% |
| 2026-10-14 | 2.4500 | 3.3200 | 2.4000 | 3.1000 | +33.621% | 147 | 818 | -22.581% |
| 2026-10-13 | 2.3100 | 2.3200 | 2.2700 | 2.3200 | -8.661% | 7 | 823 | +3.448% |
| 2026-10-06 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -25.294% | 1 | 822 | -5.512% |
| 2026-10-02 | 3.5100 | 3.5100 | 3.3500 | 3.4000 | -19.048% | 65 | 812 | -29.412% |
| 2026-10-01 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | +2.439% | 28 | 752 | -42.857% |
| 2026-09-30 | 3.7500 | 4.1000 | 3.6500 | 4.1000 | +2.500% | 255 | 553 | -41.463% |
| 2026-09-29 | 4.0800 | 4.0800 | 3.9500 | 4.0000 | -3.382% | 125 | 455 | -40.000% |
| 2026-09-28 | 4.1000 | 4.2000 | 4.1000 | 4.1400 | -10.000% | 15 | 464 | -42.029% |
| 2026-09-23 | 4.6000 | 4.7000 | 4.6000 | 4.6000 | +12.195% | 8 | 406 | -47.826% |
| 2026-09-22 | 4.2000 | 4.3000 | 4.0000 | 4.1000 | -14.583% | 50 | 426 | -41.463% |
| 2026-09-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -38.462% | 28 | 396 | -50.000% |
| 2026-09-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -16.129% | 4 | 393 | -69.231% |
| 2026-08-28 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -7.921% | 1 | 399 | -74.194% |
| 2026-08-26 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -13.675% | 1 | 399 | -76.238% |
| 2026-08-21 | 11.6400 | 11.7000 | 11.6400 | 11.7000 | -9.513% | 2 | 349 | -79.487% |
| 2026-08-20 | 12.3100 | 12.9300 | 12.3100 | 12.9300 | +8.655% | 70 | 300 | -81.439% |
| 2026-08-19 | 11.9600 | 12.0300 | 11.8100 | 11.9000 | -5.556% | 42 | 305 | -79.832% |
| 2026-08-17 | 12.0700 | 12.6000 | 12.0700 | 12.6000 | +5.088% | 67 | 239 | -80.952% |
| 2026-08-14 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -2.520% | 65 | 174 | -79.983% |
| 2026-08-12 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -8.754% | 2 | 174 | -80.488% |
| 2026-08-11 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -0.882% | 2 | 174 | -82.196% |
| 2026-08-10 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -7.483% | 1 | 173 | -82.353% |
| 2026-08-05 | 14.7200 | 14.7200 | 14.4100 | 14.7000 | -25.758% | 49 | 149 | -83.673% |
| 2026-07-31 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -14.286% | 1 | 149 | -87.879% |
| 2026-07-28 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -14.126% | 1 | 148 | -89.610% |
| 2026-07-17 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | +21.719% | 1 | 149 | -91.078% |
| 2026-07-15 | 22.3000 | 22.3000 | 22.1000 | 22.1000 | -5.150% | 11 | 146 | -89.140% |
| 2026-07-14 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -5.897% | 4 | 146 | -89.700% |
| 2026-07-13 | 24.7600 | 24.7600 | 24.7600 | 24.7600 | -7.266% | 1 | 145 | -90.307% |
| 2026-07-08 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +3.891% | 1 | 145 | -91.011% |
| 2026-07-07 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -10.857% | 1 | 144 | -90.661% |
| 2026-07-02 | 28.8300 | 28.8300 | 28.8300 | 28.8300 | +8.792% | 5 | 144 | -91.675% |
| 2026-07-01 | 26.9400 | 26.9400 | 26.5000 | 26.5000 | -11.371% | 8 | 140 | -90.943% |
| 2026-06-29 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -22.519% | 1 | 140 | -91.973% |
| 2026-06-23 | 38.5900 | 38.5900 | 38.5900 | 38.5900 | +17.330% | 1 | 141 | -93.781% |
| 2026-06-22 | 32.8900 | 32.8900 | 32.8900 | 32.8900 | +4.579% | 1 | 141 | -92.703% |
| 2026-06-15 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | -29.326% | 1 | 140 | -92.369% |
| 2026-06-10 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | +18.667% | 1 | 141 | -94.607% |
| 2026-06-09 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +10.294% | 15 | 126 | -93.600% |
| 2026-06-04 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -6.077% | 1 | 125 | -92.941% |
| 2026-06-01 | 35.5000 | 36.2000 | 35.5000 | 36.2000 | +4.023% | 28 | 110 | -93.370% |
| 2026-05-29 | 34.7000 | 34.8000 | 34.7000 | 34.8000 | -11.899% | 3 | 110 | -93.103% |
| 2026-05-26 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -7.233% | 4 | 108 | -93.924% |
| 2026-05-22 | 42.5800 | 42.5800 | 42.5800 | 42.5800 | -10.452% | 1 | 108 | -94.364% |
| 2026-05-14 | 47.7400 | 47.7400 | 47.5500 | 47.5500 | -18.787% | 60 | 108 | -94.953% |
| 2026-05-01 | 56.8200 | 59.2700 | 56.8200 | 58.5500 | -8.630% | 91 | 187 | -95.901% |
| 2026-04-30 | 64.3900 | 64.3900 | 64.0800 | 64.0800 | -9.492% | 20 | 187 | -96.255% |
| 2026-04-23 | 72.9000 | 72.9000 | 70.8000 | 70.8000 | +0.783% | 3 | 229 | -96.610% |
| 2026-04-21 | 70.3000 | 70.3000 | 70.2500 | 70.2500 | -3.290% | 2 | 230 | -96.584% |
| 2026-04-20 | 70.4600 | 72.6600 | 70.4600 | 72.6400 | +6.510% | 42 | 230 | -96.696% |
| 2026-04-17 | 68.5200 | 68.5200 | 67.6000 | 68.2000 | -11.233% | 36 | 243 | -96.481% |
| 2026-04-15 | 76.6800 | 77.0300 | 76.6800 | 76.8300 | -1.005% | 120 | 258 | -96.876% |
| 2026-04-14 | 77.6800 | 77.6800 | 77.5900 | 77.6100 | -7.221% | 210 | 288 | -96.908% |
| 2026-04-13 | 83.6500 | 83.6500 | 83.6500 | 83.6500 | -8.679% | 1 | 116 | -97.131% |
| 2026-04-09 | 91.6000 | 91.6000 | 91.6000 | 91.6000 | -32.692% | 1 | 117 | -97.380% |
| 2026-04-07 | 136.0900 | 136.0900 | 136.0900 | 136.0900 | -25.266% | 12 | 116 | -98.236% |
| 2026-03-27 | 182.1000 | 182.1000 | 182.1000 | 182.1000 | +32.148% | 1 | 104 | -98.682% |
| 2026-03-25 | 137.8000 | 137.8000 | 137.8000 | 137.8000 | -7.801% | 1 | 104 | -98.258% |
| 2026-03-19 | 159.3000 | 159.4000 | 148.4100 | 149.4600 | +11.704% | 39 | 104 | -98.394% |
| 2026-03-18 | 129.4500 | 133.8000 | 129.4500 | 133.8000 | -0.007% | 11 | 66 | -98.206% |
| 2026-03-16 | 133.8100 | 133.8100 | 133.8100 | 133.8100 | -5.254% | 5 | 63 | -98.206% |
| 2026-03-12 | 141.2300 | 141.2300 | 141.2300 | 141.2300 | +11.741% | 1 | 49 | -98.301% |
| 2026-03-10 | 126.3900 | 126.3900 | 126.3900 | 126.3900 | -9.812% | 1 | 48 | -98.101% |
| 2026-03-09 | 141.6700 | 141.7300 | 139.8000 | 140.1400 | +29.209% | 4 | 49 | -98.287% |
| 2026-03-04 | 108.3500 | 108.4600 | 108.3100 | 108.4600 | +5.732% | 4 | 51 | -97.787% |
| 2026-02-25 | 102.5800 | 102.5800 | 102.5800 | 102.5800 | -4.639% | 1 | 51 | -97.660% |
| 2026-02-24 | 107.5700 | 107.5700 | 107.5700 | 107.5700 | +2.253% | 4 | 51 | -97.769% |
| 2026-02-03 | 105.8000 | 105.8000 | 105.2000 | 105.2000 | -0.218% | 2 | 51 | -97.719% |
| 2025-12-26 | 105.4300 | 105.4300 | 105.4300 | 105.4300 | -5.095% | 2 | 49 | -97.724% |
| 2025-12-22 | 110.9600 | 111.0900 | 110.9600 | 111.0900 | -14.494% | 2 | 48 | -97.840% |
| 2025-12-09 | 129.8600 | 129.9200 | 129.5900 | 129.9200 | -11.008% | 18 | 48 | -98.153% |
| 2025-11-25 | 145.9900 | 145.9900 | 145.9900 | 145.9900 | -2.151% | 4 | 39 | -98.356% |
| 2025-11-20 | 148.2900 | 149.3500 | 146.1600 | 149.2000 | -1.277% | 72 | 38 | -98.391% |
| 2025-11-14 | 150.2100 | 151.1300 | 150.2100 | 151.1300 | +6.138% | 2 | 24 | -98.412% |
| 2025-11-11 | 142.6200 | 142.6200 | 142.3900 | 142.3900 | -8.543% | 2 | 23 | -98.314% |
| 2025-11-04 | 155.7100 | 155.7100 | 155.6900 | 155.6900 | +8.268% | 2 | 23 | -98.458% |
| 2025-11-03 | 143.4100 | 143.8000 | 143.4100 | 143.8000 | +4.362% | 2 | 21 | -98.331% |
| 2025-10-30 | 137.7400 | 137.7900 | 137.7400 | 137.7900 | -8.742% | 2 | 21 | -98.258% |
| 2025-10-23 | 151.0900 | 151.0900 | 150.7700 | 150.9900 | -2.018% | 40 | 21 | -98.410% |
| 2025-10-22 | 154.1000 | 154.1000 | 154.1000 | 154.1000 | 0.000% | 1 | 1 | -98.443% |