SPX261120P05575000
SPX Nov 20 2026 5575.00 Put
optionOPRA
EODOct 26, 2026
2.55USD+18.605%(+0.40)2Vol635OI
SPX261120P05575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +18.605% | 2 | 637 | 0.000% |
| 2026-10-21 | 2.4500 | 2.4500 | 2.1500 | 2.1500 | -64.754% | 351 | 292 | +18.605% |
| 2026-10-16 | 8.3500 | 8.4200 | 4.9000 | 6.1000 | +84.848% | 95 | 201 | -58.197% |
| 2026-10-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +34.694% | 2 | 199 | -22.727% |
| 2026-10-13 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -16.949% | 1 | 200 | +4.082% |
| 2026-10-07 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +15.686% | 17 | 217 | -13.559% |
| 2026-10-06 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -16.938% | 62 | 269 | 0.000% |
| 2026-10-05 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -16.120% | 62 | 316 | -16.938% |
| 2026-10-02 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -17.007% | 10 | 326 | -30.328% |
| 2026-09-29 | 4.5000 | 4.5000 | 4.4000 | 4.4100 | -4.130% | 6 | 330 | -42.177% |
| 2026-09-25 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -9.804% | 13 | 317 | -44.565% |
| 2026-09-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -21.538% | 10 | 307 | -50.000% |
| 2026-09-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.985% | 12 | 295 | -60.769% |
| 2026-09-17 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -18.293% | 7 | 288 | -61.940% |
| 2026-09-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -20.696% | 2 | 286 | -68.902% |
| 2026-09-10 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +20.653% | 5 | 281 | -75.338% |
| 2026-09-09 | 8.5000 | 8.5700 | 8.5000 | 8.5700 | +5.802% | 63 | 256 | -70.245% |
| 2026-09-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -16.495% | 2 | 254 | -68.519% |
| 2026-08-28 | 9.1000 | 9.7000 | 9.1000 | 9.7000 | -8.491% | 21 | 253 | -73.711% |
| 2026-08-26 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -11.667% | 1 | 252 | -75.943% |
| 2026-08-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.041% | 1 | 251 | -78.750% |
| 2026-08-21 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -11.232% | 2 | 253 | -79.184% |
| 2026-08-20 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +10.400% | 1 | 252 | -81.522% |
| 2026-08-19 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -10.007% | 1 | 251 | -79.600% |
| 2026-08-18 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | +5.227% | 17 | 234 | -81.641% |
| 2026-08-17 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +4.762% | 1 | 233 | -80.682% |
| 2026-08-13 | 12.4000 | 12.6000 | 12.4000 | 12.6000 | -11.392% | 5 | 229 | -79.762% |
| 2026-08-10 | 13.8900 | 14.3000 | 13.8900 | 14.2200 | -7.059% | 64 | 116 | -82.068% |
| 2026-08-05 | 15.2000 | 15.3000 | 15.2000 | 15.3000 | -26.087% | 2 | 115 | -83.333% |
| 2026-07-31 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -14.463% | 1 | 114 | -87.681% |
| 2026-07-28 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -1.224% | 1 | 114 | -89.463% |
| 2026-07-21 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -5.842% | 1 | 114 | -89.592% |
| 2026-07-20 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | -9.021% | 1 | 114 | -90.200% |
| 2026-07-17 | 27.9100 | 28.7000 | 27.2000 | 28.6000 | +16.735% | 10 | 107 | -91.084% |
| 2026-07-14 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +1.240% | 1 | 107 | -89.592% |
| 2026-07-10 | 24.7000 | 24.7000 | 24.2000 | 24.2000 | -13.571% | 3 | 107 | -89.463% |
| 2026-07-08 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -3.114% | 1 | 107 | -90.893% |
| 2026-07-01 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -27.569% | 1 | 106 | -91.176% |
| 2026-06-24 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | +1.269% | 3 | 111 | -93.609% |
| 2026-06-23 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | +13.545% | 2 | 111 | -93.528% |
| 2026-06-17 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -18.925% | 2 | 111 | -92.651% |
| 2026-06-08 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | +19.989% | 2 | 111 | -94.042% |
| 2026-06-04 | 35.7000 | 35.7000 | 35.6700 | 35.6700 | -6.132% | 2 | 111 | -92.851% |
| 2026-06-03 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +1.877% | 1 | 111 | -93.289% |
| 2026-06-02 | 37.2000 | 37.3000 | 37.2000 | 37.3000 | -1.061% | 15 | 97 | -93.164% |
| 2026-06-01 | 37.4000 | 37.7000 | 37.4000 | 37.7000 | -28.935% | 8 | 96 | -93.236% |
| 2026-05-14 | 53.0500 | 53.0500 | 53.0500 | 53.0500 | -5.013% | 2 | 98 | -95.193% |
| 2026-05-07 | 55.3200 | 55.8500 | 55.3200 | 55.8500 | -9.890% | 4 | 101 | -95.434% |
| 2026-05-05 | 61.9800 | 61.9800 | 61.9800 | 61.9800 | -9.080% | 1 | 100 | -95.886% |
| 2026-05-04 | 68.1700 | 68.1700 | 68.1700 | 68.1700 | +12.678% | 3 | 97 | -96.259% |
| 2026-05-01 | 59.2600 | 60.5000 | 59.2600 | 60.5000 | -14.063% | 2 | 98 | -95.785% |
| 2026-04-29 | 70.4000 | 70.4000 | 70.4000 | 70.4000 | -2.897% | 1 | 98 | -96.378% |
| 2026-04-28 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | +2.983% | 1 | 99 | -96.483% |
| 2026-04-27 | 70.4000 | 70.4000 | 70.4000 | 70.4000 | -0.551% | 2 | 98 | -96.378% |
| 2026-04-24 | 70.7000 | 70.7900 | 70.7000 | 70.7900 | -4.079% | 2 | 97 | -96.398% |
| 2026-04-23 | 76.4000 | 76.4000 | 73.8000 | 73.8000 | -0.846% | 5 | 97 | -96.545% |
| 2026-04-20 | 74.4200 | 74.5100 | 74.4200 | 74.4300 | -4.307% | 6 | 97 | -96.574% |
| 2026-04-16 | 77.7800 | 77.7800 | 77.7800 | 77.7800 | -5.400% | 1 | 97 | -96.722% |
| 2026-04-14 | 82.2200 | 82.2200 | 82.2200 | 82.2200 | -43.300% | 4 | 98 | -96.899% |
| 2026-04-01 | 145.0100 | 145.0100 | 145.0100 | 145.0100 | -7.637% | 1 | 102 | -98.242% |
| 2026-03-26 | 157.0000 | 157.0000 | 157.0000 | 157.0000 | +8.015% | 1 | 101 | -98.376% |
| 2026-03-25 | 145.3500 | 145.3500 | 145.3500 | 145.3500 | -6.407% | 4 | 100 | -98.246% |
| 2026-03-19 | 164.5600 | 164.6500 | 155.3000 | 155.3000 | +11.262% | 30 | 96 | -98.358% |
| 2026-03-18 | 139.5100 | 139.5800 | 139.5100 | 139.5800 | +7.444% | 2 | 94 | -98.173% |
| 2026-03-17 | 130.5200 | 130.5200 | 129.5600 | 129.9100 | -13.197% | 6 | 94 | -98.037% |
| 2026-03-13 | 149.1300 | 149.6600 | 149.1300 | 149.6600 | +32.960% | 4 | 90 | -98.296% |
| 2026-03-04 | 112.5700 | 112.5700 | 112.5600 | 112.5600 | -2.071% | 2 | 89 | -97.735% |
| 2026-03-02 | 114.4200 | 114.9400 | 114.4200 | 114.9400 | +8.680% | 2 | 89 | -97.781% |
| 2026-02-25 | 105.7600 | 105.7600 | 105.7600 | 105.7600 | -6.959% | 1 | 89 | -97.589% |
| 2026-02-17 | 113.4400 | 113.6700 | 113.4400 | 113.6700 | -3.177% | 2 | 89 | -97.757% |
| 2026-02-12 | 105.4200 | 117.4000 | 104.9100 | 117.4000 | +5.291% | 55 | 89 | -97.828% |
| 2026-02-04 | 111.0900 | 112.2000 | 111.0900 | 111.5000 | +1.272% | 7 | 67 | -97.713% |
| 2026-02-03 | 112.6800 | 112.6800 | 109.9000 | 110.1000 | -0.793% | 6 | 63 | -97.684% |
| 2025-12-23 | 110.9800 | 110.9800 | 110.9800 | 110.9800 | -8.508% | 2 | 58 | -97.702% |
| 2025-12-19 | 121.3000 | 121.3000 | 121.3000 | 121.3000 | -7.178% | 2 | 57 | -97.898% |
| 2025-12-11 | 130.8100 | 130.8100 | 130.6800 | 130.6800 | -3.529% | 2 | 55 | -98.049% |
| 2025-12-09 | 135.3600 | 135.4900 | 135.3600 | 135.4600 | -11.098% | 4 | 54 | -98.118% |
| 2025-11-25 | 152.0800 | 152.3800 | 152.0100 | 152.3700 | +5.960% | 100 | 52 | -98.326% |
| 2025-11-03 | 143.8000 | 143.8000 | 143.8000 | 143.8000 | +1.189% | 1 | 1 | -98.227% |
| 2025-10-30 | 142.3200 | 142.3200 | 142.1100 | 142.1100 | 0.000% | 2 | 1 | -98.206% |