SPX261120P05600000
SPX Nov 20 2026 5600.00 Put
optionOPRA
EODOct 27, 2026
2.00USD-24.528%(-0.65)47Vol3,053OI
SPX261120P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | -24.528% | 47 | 3,092 | 0.000% |
| 2026-10-26 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -33.750% | 2 | 3,097 | -24.528% |
| 2026-10-23 | 4.1000 | 4.1000 | 3.9000 | 4.0000 | +81.818% | 14 | 3,094 | -50.000% |
| 2026-10-21 | 2.5500 | 2.5500 | 2.2000 | 2.2000 | -45.000% | 363 | 2,890 | -9.091% |
| 2026-10-19 | 3.7200 | 4.0000 | 3.4000 | 4.0000 | -36.508% | 64 | 2,932 | -50.000% |
| 2026-10-16 | 2.7700 | 7.3000 | 2.7700 | 6.3000 | +77.465% | 106 | 2,891 | -68.254% |
| 2026-10-15 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +37.597% | 10 | 2,909 | -43.662% |
| 2026-10-14 | 2.6500 | 2.7000 | 2.5800 | 2.5800 | +3.200% | 95 | 2,920 | -22.481% |
| 2026-10-13 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | -3.846% | 11 | 3,072 | -20.000% |
| 2026-10-12 | 2.5100 | 2.6000 | 2.5100 | 2.6000 | -5.455% | 110 | 3,082 | -23.077% |
| 2026-10-09 | 2.7100 | 2.7500 | 2.7100 | 2.7500 | -14.063% | 12 | 3,092 | -27.273% |
| 2026-10-08 | 2.8100 | 3.2000 | 2.8100 | 3.2000 | +8.108% | 1,010 | 2,366 | -37.500% |
| 2026-10-07 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +5.714% | 61 | 2,382 | -32.432% |
| 2026-10-06 | 2.6500 | 2.8000 | 2.6500 | 2.8000 | -16.914% | 168 | 2,498 | -28.571% |
| 2026-10-05 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -25.111% | 4 | 2,508 | -40.653% |
| 2026-10-01 | 4.7000 | 5.2400 | 4.5000 | 4.5000 | -4.459% | 108 | 2,434 | -55.556% |
| 2026-09-30 | 4.1000 | 4.7100 | 4.0500 | 4.7100 | +2.391% | 310 | 2,180 | -57.537% |
| 2026-09-29 | 4.2000 | 4.6000 | 4.2000 | 4.6000 | -9.804% | 28 | 2,159 | -56.522% |
| 2026-09-28 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +10.870% | 40 | 2,119 | -60.784% |
| 2026-09-25 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -18.584% | 12 | 2,107 | -56.522% |
| 2026-09-24 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +23.362% | 40 | 2,047 | -64.602% |
| 2026-09-23 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +0.659% | 40 | 2,007 | -56.332% |
| 2026-09-22 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -12.500% | 240 | 1,781 | -56.044% |
| 2026-09-21 | 5.3000 | 5.4000 | 5.2000 | 5.2000 | -22.388% | 31 | 1,767 | -61.538% |
| 2026-09-18 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | -6.944% | 24 | 1,768 | -70.149% |
| 2026-09-17 | 7.3500 | 7.3500 | 7.2000 | 7.2000 | -24.211% | 42 | 1,794 | -72.222% |
| 2026-09-16 | 9.3000 | 9.5000 | 9.3000 | 9.5000 | +13.095% | 52 | 1,742 | -78.947% |
| 2026-09-11 | 8.6000 | 8.6000 | 8.4000 | 8.4000 | -23.636% | 27 | 1,742 | -76.190% |
| 2026-09-10 | 10.9000 | 11.0000 | 10.9000 | 11.0000 | +26.437% | 16 | 1,737 | -81.818% |
| 2026-09-09 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +3.571% | 5 | 1,794 | -77.011% |
| 2026-09-08 | 7.9500 | 8.4000 | 7.9500 | 8.4000 | +7.692% | 6 | 1,793 | -76.190% |
| 2026-09-04 | 7.8400 | 7.8400 | 7.7400 | 7.8000 | -3.704% | 26 | 1,768 | -74.359% |
| 2026-09-03 | 8.8500 | 8.8500 | 8.1000 | 8.1000 | -14.195% | 63 | 1,713 | -75.309% |
| 2026-09-02 | 9.6000 | 9.7000 | 9.4400 | 9.4400 | -15.714% | 7 | 1,713 | -78.814% |
| 2026-09-01 | 11.2000 | 11.3000 | 11.2000 | 11.2000 | +12.000% | 80 | 1,663 | -82.143% |
| 2026-08-31 | 10.3600 | 10.3600 | 10.0000 | 10.0000 | +1.010% | 26 | 1,662 | -80.000% |
| 2026-08-28 | 9.6000 | 9.9000 | 9.6000 | 9.9000 | +4.211% | 8 | 1,661 | -79.798% |
| 2026-08-27 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | -12.037% | 11 | 1,661 | -78.947% |
| 2026-08-26 | 11.2000 | 11.2000 | 10.7400 | 10.8000 | -3.915% | 225 | 1,774 | -81.481% |
| 2026-08-25 | 11.4100 | 11.4100 | 11.2000 | 11.2400 | -9.355% | 116 | 1,726 | -82.206% |
| 2026-08-24 | 12.6000 | 12.6000 | 12.1000 | 12.4000 | -1.195% | 254 | 1,784 | -83.871% |
| 2026-08-21 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -10.993% | 2 | 1,762 | -84.064% |
| 2026-08-20 | 13.7000 | 14.1000 | 13.7000 | 14.1000 | +7.881% | 19 | 1,743 | -85.816% |
| 2026-08-19 | 13.3900 | 13.3900 | 13.0700 | 13.0700 | -6.909% | 87 | 1,708 | -84.698% |
| 2026-08-18 | 14.0900 | 14.0900 | 13.9400 | 14.0400 | +4.000% | 450 | 1,658 | -85.755% |
| 2026-08-17 | 13.0000 | 13.5000 | 13.0000 | 13.5000 | +8.000% | 45 | 1,614 | -85.185% |
| 2026-08-14 | 12.6000 | 12.6600 | 12.5000 | 12.5000 | -2.344% | 46 | 1,613 | -84.000% |
| 2026-08-13 | 12.7100 | 12.8000 | 12.6000 | 12.8000 | -3.396% | 11 | 1,612 | -84.375% |
| 2026-08-12 | 13.7900 | 13.7900 | 13.2500 | 13.2500 | -7.083% | 16 | 1,596 | -84.906% |
| 2026-08-11 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -2.329% | 10 | 1,586 | -85.975% |
| 2026-08-10 | 14.2900 | 14.6000 | 14.1000 | 14.6000 | -0.680% | 280 | 1,584 | -86.301% |
| 2026-08-07 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -5.769% | 1 | 1,585 | -86.395% |
| 2026-08-05 | 15.7400 | 16.3000 | 15.6000 | 15.6000 | -5.854% | 6 | 1,585 | -87.179% |
| 2026-08-04 | 16.4500 | 16.5700 | 16.4500 | 16.5700 | -21.840% | 21 | 1,586 | -87.930% |
| 2026-07-31 | 22.3800 | 24.8400 | 21.2000 | 21.2000 | -8.896% | 9 | 1,583 | -90.566% |
| 2026-07-30 | 26.0800 | 26.0800 | 23.2700 | 23.2700 | -15.073% | 6 | 1,279 | -91.405% |
| 2026-07-29 | 28.7900 | 28.7900 | 27.4000 | 27.4000 | +10.484% | 14 | 1,265 | -92.701% |
| 2026-07-28 | 25.9400 | 25.9400 | 24.8000 | 24.8000 | -11.429% | 2 | 1,263 | -91.935% |
| 2026-07-27 | 28.1000 | 28.1000 | 27.8000 | 28.0000 | -4.924% | 68 | 1,205 | -92.857% |
| 2026-07-24 | 28.0100 | 29.4500 | 26.0700 | 29.4500 | -4.383% | 28 | 1,204 | -93.209% |
| 2026-07-23 | 30.4700 | 32.1200 | 29.7700 | 30.8000 | +22.709% | 15 | 1,193 | -93.506% |
| 2026-07-21 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -12.238% | 1 | 1,183 | -92.032% |
| 2026-07-20 | 26.2100 | 28.6000 | 26.0700 | 28.6000 | +1.024% | 4 | 1,182 | -93.007% |
| 2026-07-17 | 29.4200 | 29.4200 | 28.2600 | 28.3100 | +18.950% | 10 | 1,177 | -92.935% |
| 2026-07-15 | 23.6100 | 23.9700 | 23.6100 | 23.8000 | -5.743% | 7 | 1,177 | -91.597% |
| 2026-07-14 | 25.9700 | 25.9700 | 25.2500 | 25.2500 | -2.959% | 24 | 1,158 | -92.079% |
| 2026-07-07 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | -15.355% | 3 | 1,157 | -92.314% |
| 2026-07-02 | 30.7400 | 30.7400 | 30.7400 | 30.7400 | +4.309% | 1 | 1,156 | -93.494% |
| 2026-07-01 | 29.5000 | 29.5000 | 29.4700 | 29.4700 | +0.580% | 2 | 1,155 | -93.213% |
| 2026-06-30 | 30.7800 | 30.7800 | 29.2400 | 29.3000 | -23.097% | 4 | 1,157 | -93.174% |
| 2026-06-26 | 37.2500 | 38.1000 | 37.2500 | 38.1000 | +0.794% | 6 | 1,157 | -94.751% |
| 2026-06-25 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | +0.265% | 1 | 1,156 | -94.709% |
| 2026-06-17 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +11.013% | 2 | 1,006 | -94.695% |
| 2026-06-16 | 33.9600 | 33.9600 | 33.9600 | 33.9600 | +0.473% | 206 | 817 | -94.111% |
| 2026-06-15 | 33.8800 | 34.7700 | 33.8000 | 33.8000 | -17.561% | 65 | 813 | -94.083% |
| 2026-06-12 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -11.543% | 10 | 813 | -95.122% |
| 2026-06-11 | 46.3500 | 46.3500 | 46.3500 | 46.3500 | -15.758% | 35 | 816 | -95.685% |
| 2026-06-10 | 47.8000 | 55.0200 | 47.8000 | 55.0200 | -2.877% | 19 | 836 | -96.365% |
| 2026-06-09 | 52.5000 | 56.6500 | 51.8600 | 56.6500 | +30.140% | 66 | 864 | -96.470% |
| 2026-06-08 | 42.3800 | 43.5300 | 42.3800 | 43.5300 | -14.260% | 6 | 861 | -95.405% |
| 2026-06-05 | 44.7500 | 50.7700 | 44.7500 | 50.7700 | +39.172% | 35 | 860 | -96.061% |
| 2026-06-04 | 36.4800 | 36.4800 | 36.4800 | 36.4800 | -8.823% | 2 | 860 | -94.518% |
| 2026-06-03 | 39.6000 | 40.0100 | 39.5700 | 40.0100 | +5.289% | 15 | 852 | -95.001% |
| 2026-06-02 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -0.706% | 15 | 852 | -94.737% |
| 2026-06-01 | 38.5000 | 38.5000 | 38.2700 | 38.2700 | +2.326% | 44 | 830 | -94.774% |
| 2026-05-29 | 37.6000 | 38.3700 | 37.2000 | 37.4000 | -6.148% | 189 | 747 | -94.652% |
| 2026-05-28 | 39.8500 | 39.8500 | 39.8500 | 39.8500 | -5.792% | 1 | 747 | -94.981% |
| 2026-05-27 | 42.3000 | 42.3000 | 42.3000 | 42.3000 | -2.535% | 3 | 747 | -95.272% |
| 2026-05-26 | 42.1000 | 43.4000 | 42.1000 | 43.4000 | -10.883% | 13 | 737 | -95.392% |
| 2026-05-21 | 51.3400 | 51.3400 | 48.7000 | 48.7000 | -7.852% | 4 | 734 | -95.893% |
| 2026-05-19 | 54.6000 | 55.4900 | 52.8500 | 52.8500 | -2.292% | 8 | 736 | -96.216% |
| 2026-05-18 | 53.4300 | 54.0900 | 53.4300 | 54.0900 | +1.387% | 6 | 736 | -96.302% |
| 2026-05-14 | 53.8900 | 53.8900 | 53.3500 | 53.3500 | -1.840% | 17 | 725 | -96.251% |
| 2026-05-11 | 54.9300 | 54.9300 | 54.3000 | 54.3500 | -4.009% | 13 | 725 | -96.320% |
| 2026-05-07 | 56.6200 | 56.6200 | 56.6200 | 56.6200 | -2.329% | 1 | 743 | -96.468% |
| 2026-05-06 | 59.8400 | 59.8400 | 57.9700 | 57.9700 | -7.588% | 12 | 736 | -96.550% |
| 2026-05-05 | 63.4800 | 63.4800 | 62.6300 | 62.7300 | -5.370% | 5 | 736 | -96.812% |
| 2026-05-04 | 62.0600 | 66.2900 | 62.0600 | 66.2900 | +6.081% | 5 | 732 | -96.983% |
| 2026-05-01 | 63.4600 | 63.4600 | 62.4900 | 62.4900 | -3.788% | 7 | 727 | -96.799% |
| 2026-04-30 | 67.7500 | 67.7500 | 64.9500 | 64.9500 | -12.901% | 83 | 727 | -96.921% |
| 2026-04-28 | 74.5700 | 74.5700 | 74.5700 | 74.5700 | +4.221% | 5 | 701 | -97.318% |
| 2026-04-27 | 72.6000 | 72.6000 | 71.2800 | 71.5500 | -1.106% | 11 | 704 | -97.205% |
| 2026-04-24 | 72.3500 | 72.3500 | 72.3500 | 72.3500 | -4.677% | 3 | 702 | -97.236% |
| 2026-04-23 | 77.3900 | 78.2000 | 75.2000 | 75.9000 | -5.362% | 7 | 699 | -97.365% |
| 2026-04-21 | 80.2000 | 80.2000 | 80.2000 | 80.2000 | +6.933% | 1 | 700 | -97.506% |
| 2026-04-17 | 75.0300 | 75.1500 | 72.5500 | 75.0000 | -8.425% | 90 | 700 | -97.333% |
| 2026-04-16 | 80.8000 | 81.9000 | 80.8000 | 81.9000 | +0.122% | 11 | 739 | -97.558% |
| 2026-04-15 | 81.0000 | 83.0000 | 81.0000 | 81.8000 | -2.954% | 42 | 740 | -97.555% |
| 2026-04-14 | 84.2900 | 84.2900 | 84.2900 | 84.2900 | -10.292% | 1 | 740 | -97.627% |
| 2026-04-13 | 98.9800 | 98.9800 | 93.9600 | 93.9600 | -6.461% | 68 | 741 | -97.871% |
| 2026-04-10 | 100.4400 | 100.4500 | 100.4400 | 100.4500 | -0.937% | 12 | 697 | -98.009% |
| 2026-04-09 | 101.4000 | 101.4000 | 101.4000 | 101.4000 | -1.121% | 1 | 694 | -98.028% |
| 2026-04-08 | 102.5500 | 102.5500 | 102.5500 | 102.5500 | -28.676% | 1 | 694 | -98.050% |
| 2026-04-02 | 143.7800 | 143.7800 | 143.7800 | 143.7800 | -0.201% | 30 | 694 | -98.609% |
| 2026-04-01 | 149.0000 | 149.0000 | 144.0700 | 144.0700 | -18.531% | 4 | 694 | -98.612% |
| 2026-03-31 | 176.8400 | 176.8400 | 176.8400 | 176.8400 | -12.960% | 10 | 692 | -98.869% |
| 2026-03-27 | 189.5900 | 203.3100 | 189.5900 | 203.1700 | +33.392% | 9 | 697 | -99.016% |
| 2026-03-23 | 147.6000 | 152.3700 | 140.3700 | 152.3100 | +0.072% | 114 | 585 | -98.687% |
| 2026-03-19 | 170.5000 | 170.7000 | 152.2000 | 152.2000 | +2.457% | 7 | 298 | -98.686% |
| 2026-03-18 | 140.5400 | 148.5500 | 140.5400 | 148.5500 | +10.512% | 78 | 293 | -98.654% |
| 2026-03-17 | 129.1200 | 134.4200 | 129.1200 | 134.4200 | +0.388% | 6 | 255 | -98.512% |
| 2026-03-11 | 133.8000 | 134.0000 | 133.8000 | 133.9000 | +2.409% | 22 | 255 | -98.506% |
| 2026-03-10 | 129.3000 | 130.7500 | 129.3000 | 130.7500 | -16.347% | 61 | 255 | -98.470% |
| 2026-03-09 | 156.3000 | 156.3000 | 156.3000 | 156.3000 | +12.495% | 1 | 195 | -98.720% |
| 2026-03-06 | 138.9400 | 138.9400 | 138.9400 | 138.9400 | -4.179% | 1 | 195 | -98.561% |
| 2026-03-03 | 145.0000 | 145.0000 | 145.0000 | 145.0000 | +31.020% | 10 | 195 | -98.621% |
| 2026-02-26 | 113.8700 | 113.8700 | 110.6700 | 110.6700 | +3.478% | 5 | 199 | -98.193% |
| 2026-02-25 | 106.9500 | 106.9500 | 106.9500 | 106.9500 | -5.421% | 5 | 193 | -98.130% |
| 2026-02-24 | 113.0800 | 113.0800 | 113.0800 | 113.0800 | -8.005% | 2 | 193 | -98.231% |
| 2026-02-23 | 122.9200 | 122.9200 | 122.9200 | 122.9200 | +3.599% | 1 | 194 | -98.373% |
| 2026-02-18 | 118.6500 | 118.6500 | 118.6500 | 118.6500 | +10.691% | 1 | 194 | -98.314% |
| 2026-02-12 | 107.7700 | 107.9200 | 107.1900 | 107.1900 | +2.086% | 28 | 194 | -98.134% |
| 2026-02-10 | 105.0000 | 105.0000 | 105.0000 | 105.0000 | -8.830% | 10 | 202 | -98.095% |
| 2026-02-06 | 115.1700 | 115.1700 | 115.1700 | 115.1700 | +2.192% | 3 | 192 | -98.263% |
| 2026-02-03 | 109.6600 | 112.8600 | 109.5200 | 112.7000 | +2.772% | 17 | 195 | -98.225% |
| 2026-01-30 | 109.6200 | 109.6600 | 109.5200 | 109.6600 | +5.392% | 4 | 188 | -98.176% |
| 2026-01-27 | 104.0500 | 104.0500 | 104.0500 | 104.0500 | -1.756% | 1 | 188 | -98.078% |
| 2026-01-26 | 105.9100 | 105.9100 | 105.9100 | 105.9100 | -0.329% | 5 | 187 | -98.112% |
| 2026-01-23 | 106.2700 | 106.2700 | 106.2600 | 106.2600 | -3.811% | 2 | 191 | -98.118% |
| 2026-01-22 | 110.4700 | 110.4700 | 110.4700 | 110.4700 | -10.318% | 1 | 190 | -98.190% |
| 2026-01-21 | 123.1800 | 123.1800 | 123.1800 | 123.1800 | +16.769% | 1 | 190 | -98.376% |
| 2026-01-09 | 105.4900 | 105.4900 | 105.4900 | 105.4900 | -5.390% | 2 | 190 | -98.104% |
| 2026-01-08 | 115.7300 | 115.7300 | 111.5000 | 111.5000 | +0.905% | 11 | 190 | -98.206% |
| 2026-01-07 | 110.5000 | 110.5000 | 110.5000 | 110.5000 | +0.455% | 1 | 189 | -98.190% |
| 2026-01-06 | 110.1500 | 110.1500 | 110.0000 | 110.0000 | -4.497% | 2 | 188 | -98.182% |
| 2025-12-31 | 115.5200 | 115.5200 | 115.1800 | 115.1800 | +2.592% | 11 | 182 | -98.264% |
| 2025-12-24 | 112.2700 | 112.2700 | 112.2700 | 112.2700 | -1.171% | 1 | 181 | -98.219% |
| 2025-12-23 | 113.6000 | 113.6000 | 113.6000 | 113.6000 | -1.773% | 1 | 181 | -98.239% |
| 2025-12-22 | 118.6300 | 118.6300 | 115.6500 | 115.6500 | -6.734% | 13 | 181 | -98.271% |
| 2025-12-19 | 127.8000 | 127.8000 | 124.0000 | 124.0000 | -7.026% | 9 | 181 | -98.387% |
| 2025-12-18 | 135.4000 | 135.4000 | 132.8100 | 133.3700 | -8.463% | 13 | 178 | -98.500% |
| 2025-12-17 | 145.7000 | 145.7000 | 145.7000 | 145.7000 | +7.766% | 1 | 171 | -98.627% |
| 2025-12-12 | 135.2000 | 135.2000 | 135.2000 | 135.2000 | +4.064% | 1 | 170 | -98.521% |
| 2025-12-11 | 138.8700 | 138.8700 | 129.6800 | 129.9200 | -6.168% | 14 | 169 | -98.461% |
| 2025-12-09 | 138.5200 | 138.5200 | 138.4600 | 138.4600 | +0.195% | 2 | 161 | -98.556% |
| 2025-12-04 | 138.1400 | 138.1900 | 138.1400 | 138.1900 | -2.132% | 2 | 161 | -98.553% |
| 2025-12-01 | 141.2000 | 141.2000 | 141.2000 | 141.2000 | -11.595% | 2 | 160 | -98.584% |
| 2025-11-20 | 158.2400 | 159.7300 | 158.2400 | 159.7200 | -17.840% | 4 | 162 | -98.748% |
| 2025-11-18 | 195.0000 | 195.0000 | 194.4000 | 194.4000 | +20.424% | 20 | 160 | -98.971% |
| 2025-11-14 | 161.5400 | 161.5500 | 161.4300 | 161.4300 | +8.052% | 4 | 160 | -98.761% |
| 2025-11-12 | 149.2500 | 149.4000 | 149.2500 | 149.4000 | -0.087% | 2 | 158 | -98.661% |
| 2025-11-10 | 149.5300 | 149.5300 | 149.5300 | 149.5300 | -8.404% | 152 | 158 | -98.662% |
| 2025-11-04 | 158.2500 | 163.2500 | 158.2500 | 163.2500 | +8.012% | 2 | 9 | -98.775% |
| 2025-11-03 | 151.9300 | 151.9300 | 151.1400 | 151.1400 | +5.855% | 3 | 6 | -98.677% |
| 2025-10-29 | 142.7800 | 142.7800 | 142.7800 | 142.7800 | -15.669% | 1 | 6 | -98.599% |
| 2025-10-22 | 164.3000 | 169.3600 | 164.2000 | 169.3100 | -7.843% | 4 | 5 | -98.819% |
| 2025-10-17 | 183.2400 | 183.7200 | 183.2400 | 183.7200 | +6.258% | 2 | 4 | -98.911% |
| 2025-10-16 | 172.9000 | 172.9000 | 172.9000 | 172.9000 | 0.000% | 3 | 0 | -98.843% |