SPX261120P05550000
SPX Nov 20 2026 5550.00 Put
optionOPRA
EODOct 28, 2026
1.35USD-46.000%(-1.15)21Vol1,294OI
SPX261120P05550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | -46.000% | 21 | 1,283 | 0.000% |
| 2026-10-26 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | -32.432% | 27 | 1,314 | -46.000% |
| 2026-10-23 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | +15.625% | 39 | 1,315 | -63.514% |
| 2026-10-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +30.612% | 1 | 1,318 | -57.813% |
| 2026-10-21 | 2.4000 | 2.4500 | 2.1500 | 2.4500 | -35.526% | 486 | 892 | -44.898% |
| 2026-10-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +16.208% | 1 | 892 | -64.474% |
| 2026-10-19 | 3.8000 | 3.8000 | 3.2700 | 3.2700 | -45.500% | 21 | 892 | -58.716% |
| 2026-10-16 | 3.3700 | 7.4000 | 3.3700 | 6.0000 | +87.500% | 50 | 925 | -77.500% |
| 2026-10-15 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +25.490% | 41 | 920 | -57.813% |
| 2026-10-14 | 2.5500 | 2.5500 | 2.5000 | 2.5500 | +8.511% | 65 | 978 | -47.059% |
| 2026-10-13 | 2.2700 | 2.3500 | 2.2700 | 2.3500 | -4.082% | 62 | 1,031 | -42.553% |
| 2026-10-12 | 2.4400 | 2.5500 | 2.4400 | 2.4500 | -12.500% | 200 | 1,034 | -44.898% |
| 2026-10-07 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +14.286% | 10 | 1,044 | -51.786% |
| 2026-10-06 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -20.968% | 10 | 1,054 | -44.898% |
| 2026-10-05 | 2.8000 | 3.1000 | 2.8000 | 3.1000 | -26.190% | 35 | 1,039 | -56.452% |
| 2026-10-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -16.000% | 2 | 1,041 | -67.857% |
| 2026-09-25 | 4.5000 | 5.0000 | 4.5000 | 5.0000 | -5.303% | 200 | 989 | -73.000% |
| 2026-09-24 | 5.3400 | 5.3400 | 5.2800 | 5.2800 | +9.544% | 4 | 986 | -74.432% |
| 2026-09-23 | 4.8000 | 4.8400 | 4.8000 | 4.8200 | +14.762% | 9 | 927 | -71.992% |
| 2026-09-22 | 4.6200 | 4.6200 | 4.1800 | 4.2000 | -33.333% | 54 | 976 | -67.857% |
| 2026-09-18 | 6.5500 | 6.5500 | 6.3000 | 6.3000 | -4.545% | 36 | 978 | -78.571% |
| 2026-09-17 | 6.9000 | 7.0000 | 6.6000 | 6.6000 | -17.500% | 36 | 978 | -79.545% |
| 2026-09-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.091% | 1 | 978 | -83.125% |
| 2026-09-15 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +10.000% | 52 | 926 | -84.659% |
| 2026-09-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.091% | 38 | 888 | -83.125% |
| 2026-09-09 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +11.392% | 40 | 848 | -84.659% |
| 2026-09-08 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.731% | 6 | 842 | -82.911% |
| 2026-09-04 | 7.3900 | 7.6900 | 7.3900 | 7.6900 | -2.658% | 2 | 841 | -82.445% |
| 2026-09-03 | 8.0000 | 8.0200 | 7.9000 | 7.9000 | -11.435% | 252 | 1,068 | -82.911% |
| 2026-09-02 | 9.1500 | 9.1500 | 8.9200 | 8.9200 | -10.800% | 7 | 1,074 | -84.865% |
| 2026-09-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.275% | 90 | 1,074 | -86.500% |
| 2026-08-31 | 9.8800 | 9.8800 | 9.5900 | 9.5900 | +0.947% | 19 | 1,055 | -85.923% |
| 2026-08-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +2.151% | 1 | 1,054 | -85.789% |
| 2026-08-27 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | -7.646% | 83 | 990 | -85.484% |
| 2026-08-26 | 10.3000 | 10.3000 | 10.0700 | 10.0700 | -15.378% | 91 | 981 | -86.594% |
| 2026-08-24 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -0.335% | 1 | 980 | -88.655% |
| 2026-08-21 | 12.3000 | 12.3000 | 11.9400 | 11.9400 | -12.206% | 212 | 992 | -88.693% |
| 2026-08-20 | 13.0800 | 13.6000 | 13.0800 | 13.6000 | +11.475% | 78 | 914 | -90.074% |
| 2026-08-19 | 12.4600 | 12.4600 | 12.2000 | 12.2000 | -10.294% | 27 | 886 | -88.934% |
| 2026-08-18 | 13.4800 | 13.6000 | 13.3400 | 13.6000 | +4.615% | 74 | 826 | -90.074% |
| 2026-08-17 | 12.3000 | 13.0000 | 12.3000 | 13.0000 | +8.605% | 7 | 831 | -89.615% |
| 2026-08-14 | 12.0600 | 12.0600 | 11.9700 | 11.9700 | -2.683% | 184 | 695 | -88.722% |
| 2026-08-13 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -2.381% | 65 | 630 | -89.024% |
| 2026-08-12 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -10.000% | 1 | 629 | -89.286% |
| 2026-08-10 | 13.8000 | 14.0000 | 13.8000 | 14.0000 | -3.382% | 51 | 578 | -90.357% |
| 2026-08-07 | 14.5000 | 14.5000 | 14.4900 | 14.4900 | -3.400% | 50 | 528 | -90.683% |
| 2026-08-06 | 15.5200 | 15.5300 | 15.0000 | 15.0000 | +0.671% | 150 | 408 | -91.000% |
| 2026-08-05 | 14.8000 | 15.6000 | 14.8000 | 14.9000 | -16.292% | 12 | 407 | -90.940% |
| 2026-08-03 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -14.010% | 1 | 407 | -92.416% |
| 2026-07-31 | 20.2000 | 20.7000 | 20.2000 | 20.7000 | -27.138% | 2 | 406 | -93.478% |
| 2026-07-29 | 27.3000 | 28.4100 | 25.2000 | 28.4100 | +19.370% | 18 | 394 | -95.248% |
| 2026-07-28 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -18.521% | 1 | 394 | -94.328% |
| 2026-07-23 | 29.0500 | 29.2100 | 29.0500 | 29.2100 | +22.218% | 9 | 386 | -95.378% |
| 2026-07-21 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -8.709% | 1 | 386 | -94.351% |
| 2026-07-20 | 26.2100 | 26.2100 | 26.1800 | 26.1800 | -8.140% | 2 | 386 | -94.843% |
| 2026-07-17 | 28.0900 | 28.5000 | 27.7300 | 28.5000 | +26.106% | 11 | 378 | -95.263% |
| 2026-07-15 | 22.8000 | 22.8000 | 22.6000 | 22.6000 | -6.612% | 11 | 378 | -94.027% |
| 2026-07-14 | 23.9000 | 24.2000 | 23.9000 | 24.2000 | +3.863% | 7 | 378 | -94.421% |
| 2026-07-10 | 24.1000 | 24.1000 | 23.3000 | 23.3000 | -21.097% | 3 | 377 | -94.206% |
| 2026-07-02 | 28.9600 | 29.5300 | 28.9600 | 29.5300 | +3.979% | 7 | 372 | -95.428% |
| 2026-07-01 | 27.0600 | 28.4000 | 27.0600 | 28.4000 | -2.939% | 5 | 373 | -95.246% |
| 2026-06-30 | 29.2800 | 29.2800 | 29.2600 | 29.2600 | -8.961% | 4 | 373 | -95.386% |
| 2026-06-29 | 32.7000 | 32.7000 | 32.1400 | 32.1400 | -7.378% | 7 | 378 | -95.800% |
| 2026-06-26 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -0.488% | 2 | 380 | -96.110% |
| 2026-06-25 | 37.4500 | 38.4100 | 34.8700 | 34.8700 | -10.129% | 53 | 379 | -96.128% |
| 2026-06-24 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | +0.727% | 101 | 328 | -96.521% |
| 2026-06-23 | 38.5000 | 38.5200 | 38.5000 | 38.5200 | +12.697% | 3 | 327 | -96.495% |
| 2026-06-18 | 34.2300 | 34.2300 | 34.1800 | 34.1800 | +0.529% | 4 | 329 | -96.050% |
| 2026-06-17 | 33.9000 | 34.0000 | 33.9000 | 34.0000 | +6.250% | 6 | 323 | -96.029% |
| 2026-06-15 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -16.883% | 50 | 273 | -95.781% |
| 2026-06-05 | 38.1000 | 38.5000 | 38.1000 | 38.5000 | +1.316% | 17 | 271 | -96.494% |
| 2026-06-03 | 37.2000 | 38.0000 | 37.2000 | 38.0000 | +4.424% | 22 | 249 | -96.447% |
| 2026-06-02 | 36.4000 | 36.4000 | 36.3900 | 36.3900 | -1.087% | 2 | 248 | -96.290% |
| 2026-06-01 | 35.8000 | 36.7900 | 35.8000 | 36.7900 | +3.634% | 21 | 231 | -96.331% |
| 2026-05-29 | 36.0000 | 36.0000 | 35.5000 | 35.5000 | -5.080% | 8 | 230 | -96.197% |
| 2026-05-28 | 40.1200 | 40.1200 | 37.4000 | 37.4000 | -29.699% | 4 | 229 | -96.390% |
| 2026-05-08 | 53.2000 | 53.2000 | 53.2000 | 53.2000 | -3.815% | 1 | 228 | -97.462% |
| 2026-05-06 | 55.3100 | 55.3100 | 55.2900 | 55.3100 | -8.306% | 30 | 251 | -97.559% |
| 2026-05-05 | 60.6300 | 60.7100 | 60.3100 | 60.3200 | -11.476% | 4 | 251 | -97.762% |
| 2026-04-30 | 67.9200 | 68.1400 | 67.9200 | 68.1400 | -5.071% | 2 | 251 | -98.019% |
| 2026-04-24 | 71.7400 | 71.7800 | 71.7400 | 71.7800 | -0.993% | 2 | 250 | -98.119% |
| 2026-04-23 | 74.5000 | 74.5000 | 72.5000 | 72.5000 | -4.993% | 5 | 250 | -98.138% |
| 2026-04-21 | 76.3700 | 76.3700 | 76.3100 | 76.3100 | +3.052% | 4 | 252 | -98.231% |
| 2026-04-20 | 74.1100 | 74.1100 | 74.0400 | 74.0500 | +5.484% | 4 | 252 | -98.177% |
| 2026-04-17 | 70.2000 | 70.2000 | 70.2000 | 70.2000 | -10.925% | 1 | 252 | -98.077% |
| 2026-04-16 | 78.8800 | 78.8800 | 78.8100 | 78.8100 | -0.025% | 2 | 253 | -98.287% |
| 2026-04-15 | 77.2300 | 78.8300 | 77.2300 | 78.8300 | -0.025% | 99 | 253 | -98.287% |
| 2026-04-14 | 80.7000 | 80.7700 | 78.8500 | 78.8500 | -10.499% | 8 | 256 | -98.288% |
| 2026-04-13 | 93.6000 | 93.6700 | 88.1000 | 88.1000 | -7.961% | 137 | 268 | -98.468% |
| 2026-04-10 | 95.8700 | 95.8700 | 95.7200 | 95.7200 | +2.704% | 21 | 268 | -98.590% |
| 2026-04-09 | 101.3800 | 101.3800 | 93.2000 | 93.2000 | -32.488% | 55 | 277 | -98.552% |
| 2026-04-07 | 138.0500 | 138.0500 | 138.0500 | 138.0500 | +6.307% | 5 | 228 | -99.022% |
| 2026-04-06 | 130.1400 | 130.1400 | 129.8600 | 129.8600 | -20.962% | 2 | 228 | -98.960% |
| 2026-03-31 | 165.5500 | 165.5500 | 164.3000 | 164.3000 | -15.187% | 4 | 227 | -99.178% |
| 2026-03-30 | 193.7200 | 193.7200 | 193.7200 | 193.7200 | +6.305% | 1 | 224 | -99.303% |
| 2026-03-27 | 181.5300 | 182.2300 | 181.5300 | 182.2300 | +27.523% | 4 | 225 | -99.259% |
| 2026-03-25 | 145.5900 | 145.5900 | 142.5500 | 142.9000 | -4.010% | 3 | 227 | -99.055% |
| 2026-03-23 | 135.4000 | 148.9100 | 135.4000 | 148.8700 | -11.859% | 6 | 224 | -99.093% |
| 2026-03-20 | 165.6200 | 168.9000 | 165.6200 | 168.9000 | +5.681% | 31 | 225 | -99.201% |
| 2026-03-19 | 159.3800 | 159.8200 | 159.3800 | 159.8200 | +16.427% | 2 | 194 | -99.155% |
| 2026-03-18 | 137.8900 | 137.8900 | 137.2700 | 137.2700 | +10.889% | 15 | 195 | -99.017% |
| 2026-03-17 | 123.8900 | 123.8900 | 123.7900 | 123.7900 | -7.675% | 2 | 180 | -98.909% |
| 2026-03-16 | 132.4100 | 135.4700 | 130.3900 | 134.0800 | -11.440% | 13 | 181 | -98.993% |
| 2026-03-13 | 147.9300 | 151.4000 | 147.9300 | 151.4000 | +9.631% | 4 | 173 | -99.108% |
| 2026-03-12 | 138.1000 | 138.1000 | 138.1000 | 138.1000 | +7.270% | 1 | 172 | -99.022% |
| 2026-03-10 | 128.7400 | 128.7400 | 128.7400 | 128.7400 | +16.275% | 1 | 171 | -98.951% |
| 2026-03-04 | 110.8900 | 110.8900 | 110.7200 | 110.7200 | -18.040% | 2 | 170 | -98.781% |
| 2026-03-03 | 135.0900 | 135.0900 | 135.0900 | 135.0900 | +32.571% | 5 | 169 | -99.001% |
| 2026-02-25 | 104.0300 | 104.0300 | 101.9000 | 101.9000 | -10.378% | 3 | 164 | -98.675% |
| 2026-02-19 | 113.7000 | 113.7000 | 113.7000 | 113.7000 | +6.182% | 2 | 164 | -98.813% |
| 2026-02-18 | 107.0800 | 107.0800 | 107.0800 | 107.0800 | -12.194% | 50 | 165 | -98.739% |
| 2026-02-13 | 126.5500 | 126.5500 | 121.9500 | 121.9500 | +18.203% | 2 | 115 | -98.893% |
| 2026-02-12 | 103.1700 | 103.1700 | 103.1700 | 103.1700 | +2.657% | 50 | 115 | -98.691% |
| 2026-02-09 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | -14.787% | 50 | 65 | -98.657% |
| 2026-02-05 | 117.9800 | 117.9800 | 117.9400 | 117.9400 | +9.406% | 2 | 15 | -98.855% |
| 2026-02-03 | 107.8000 | 108.3000 | 107.5000 | 107.8000 | +0.466% | 4 | 14 | -98.748% |
| 2026-01-06 | 107.3000 | 107.3000 | 107.3000 | 107.3000 | -3.594% | 2 | 11 | -98.742% |
| 2025-12-22 | 111.3000 | 111.3000 | 111.3000 | 111.3000 | -12.452% | 1 | 9 | -98.787% |
| 2025-12-18 | 127.4600 | 127.4600 | 127.0900 | 127.1300 | -1.769% | 4 | 8 | -98.938% |
| 2025-12-12 | 128.8300 | 129.4200 | 128.8300 | 129.4200 | -24.404% | 2 | 6 | -98.957% |
| 2025-11-07 | 171.0300 | 171.2000 | 171.0300 | 171.2000 | +9.568% | 2 | 6 | -99.211% |
| 2025-11-04 | 156.2500 | 156.2500 | 156.2500 | 156.2500 | +16.500% | 2 | 5 | -99.136% |
| 2025-10-27 | 134.1200 | 134.1200 | 134.1200 | 134.1200 | 0.000% | 2 | 2 | -98.993% |