SPX261120P05625000
SPX Nov 20 2026 5625.00 Put
optionOPRA
EODOct 28, 2026
1.95USD-29.091%(-0.80)40Vol1,245OI
SPX261120P05625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -29.091% | 40 | 1,245 | 0.000% |
| 2026-10-26 | 2.7000 | 2.7500 | 2.7000 | 2.7500 | +22.222% | 2 | 1,245 | -29.091% |
| 2026-10-21 | 2.6000 | 2.6000 | 2.2500 | 2.2500 | -65.385% | 338 | 909 | -13.333% |
| 2026-10-16 | 8.2400 | 8.2400 | 6.5000 | 6.5000 | +85.185% | 116 | 779 | -70.000% |
| 2026-10-15 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +37.109% | 10 | 789 | -44.444% |
| 2026-10-12 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -6.909% | 17 | 845 | -23.828% |
| 2026-10-09 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.786% | 17 | 862 | -29.091% |
| 2026-10-08 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 0.000% | 17 | 879 | -30.357% |
| 2026-10-06 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 1 | 879 | -30.357% |
| 2026-10-05 | 3.4600 | 3.4600 | 3.1000 | 3.1000 | -40.385% | 20 | 896 | -37.097% |
| 2026-09-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.282% | 2 | 894 | -62.500% |
| 2026-09-21 | 5.8000 | 5.8000 | 5.4900 | 5.4900 | -20.435% | 6 | 892 | -64.481% |
| 2026-09-18 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -2.817% | 2 | 891 | -71.739% |
| 2026-09-17 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -26.804% | 10 | 881 | -72.535% |
| 2026-09-16 | 8.7000 | 10.1000 | 8.7000 | 9.7000 | +11.494% | 38 | 893 | -79.897% |
| 2026-09-11 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -3.333% | 30 | 869 | -77.586% |
| 2026-09-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +10.429% | 1 | 873 | -78.333% |
| 2026-09-08 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.807% | 20 | 873 | -76.074% |
| 2026-09-03 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -16.162% | 19 | 698 | -76.506% |
| 2026-09-02 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +0.610% | 6 | 698 | -80.303% |
| 2026-08-31 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +0.408% | 20 | 678 | -80.183% |
| 2026-08-27 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -12.500% | 5 | 678 | -80.102% |
| 2026-08-26 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -4.681% | 1 | 678 | -82.589% |
| 2026-08-25 | 12.1000 | 12.1000 | 11.7500 | 11.7500 | -6.746% | 2 | 677 | -83.404% |
| 2026-08-24 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -2.022% | 1 | 677 | -84.524% |
| 2026-08-21 | 13.2000 | 13.2000 | 12.8600 | 12.8600 | -11.310% | 19 | 660 | -84.837% |
| 2026-08-20 | 14.6000 | 14.6000 | 14.5000 | 14.5000 | +8.371% | 2 | 660 | -86.552% |
| 2026-08-19 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -4.429% | 17 | 643 | -85.426% |
| 2026-08-17 | 13.2600 | 14.0000 | 13.2600 | 14.0000 | +6.061% | 72 | 580 | -86.071% |
| 2026-08-13 | 13.0300 | 13.2000 | 13.0300 | 13.2000 | -2.077% | 3 | 581 | -85.227% |
| 2026-08-12 | 14.1000 | 14.1000 | 13.4800 | 13.4800 | -7.671% | 21 | 560 | -85.534% |
| 2026-08-11 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -2.667% | 17 | 543 | -86.644% |
| 2026-08-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -6.250% | 1 | 542 | -87.000% |
| 2026-08-06 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -4.192% | 1 | 543 | -87.813% |
| 2026-08-05 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +1.212% | 1 | 544 | -88.323% |
| 2026-08-04 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -23.963% | 1 | 543 | -88.182% |
| 2026-07-31 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -28.027% | 1 | 543 | -91.014% |
| 2026-07-29 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | +18.235% | 2 | 545 | -93.532% |
| 2026-07-28 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -20.088% | 1 | 544 | -92.353% |
| 2026-07-23 | 31.2000 | 31.9100 | 31.2000 | 31.9100 | +23.682% | 16 | 543 | -93.889% |
| 2026-07-21 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -5.633% | 1 | 543 | -92.442% |
| 2026-07-20 | 26.6200 | 27.3400 | 26.6200 | 27.3400 | -9.769% | 2 | 542 | -92.868% |
| 2026-07-17 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +25.207% | 1 | 541 | -93.564% |
| 2026-07-15 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -7.880% | 1 | 540 | -91.942% |
| 2026-07-14 | 26.2700 | 26.2700 | 26.2700 | 26.2700 | -5.162% | 1 | 540 | -92.577% |
| 2026-07-13 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +10.800% | 1 | 539 | -92.960% |
| 2026-07-10 | 25.8300 | 25.8300 | 25.0000 | 25.0000 | -13.194% | 2 | 538 | -92.200% |
| 2026-07-08 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +0.735% | 1 | 538 | -93.229% |
| 2026-07-02 | 28.5900 | 28.5900 | 28.5900 | 28.5900 | -3.737% | 1 | 537 | -93.179% |
| 2026-06-30 | 30.7500 | 30.7500 | 29.7000 | 29.7000 | -29.286% | 2 | 535 | -93.434% |
| 2026-06-23 | 41.1800 | 42.0000 | 41.1500 | 42.0000 | +2.941% | 3 | 535 | -95.357% |
| 2026-06-17 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -16.735% | 1 | 535 | -95.221% |
| 2026-06-10 | 48.9000 | 49.0000 | 48.9000 | 49.0000 | +31.756% | 3 | 537 | -96.020% |
| 2026-06-04 | 37.2000 | 37.2000 | 37.1900 | 37.1900 | -14.897% | 2 | 538 | -94.757% |
| 2026-05-27 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | +0.691% | 1 | 537 | -95.538% |
| 2026-05-26 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | -24.258% | 1 | 536 | -95.507% |
| 2026-05-12 | 57.3000 | 57.3000 | 57.3000 | 57.3000 | +2.376% | 5 | 536 | -96.597% |
| 2026-05-11 | 55.9700 | 55.9700 | 55.9700 | 55.9700 | -3.666% | 6 | 542 | -96.516% |
| 2026-05-07 | 58.1000 | 58.1000 | 58.1000 | 58.1000 | -1.525% | 1 | 544 | -96.644% |
| 2026-05-06 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | -8.171% | 1 | 543 | -96.695% |
| 2026-05-01 | 64.2500 | 64.2500 | 64.2500 | 64.2500 | -4.361% | 2 | 541 | -96.965% |
| 2026-04-30 | 67.1200 | 67.1800 | 67.1200 | 67.1800 | -14.202% | 6 | 541 | -97.097% |
| 2026-04-23 | 79.9000 | 79.9000 | 78.3000 | 78.3000 | +1.163% | 2 | 535 | -97.510% |
| 2026-04-22 | 77.4000 | 77.4000 | 77.4000 | 77.4000 | +3.338% | 7 | 534 | -97.481% |
| 2026-04-17 | 74.6400 | 74.9000 | 74.6000 | 74.9000 | -9.157% | 4 | 534 | -97.397% |
| 2026-04-15 | 82.4500 | 82.4500 | 82.4500 | 82.4500 | -4.913% | 1 | 534 | -97.635% |
| 2026-04-14 | 86.7100 | 86.7100 | 86.7100 | 86.7100 | -21.529% | 1 | 535 | -97.751% |
| 2026-04-08 | 110.4000 | 110.5000 | 110.4000 | 110.5000 | -25.085% | 3 | 536 | -98.235% |
| 2026-04-01 | 147.5000 | 147.5000 | 147.5000 | 147.5000 | -15.906% | 2 | 538 | -98.678% |
| 2026-03-31 | 181.3800 | 181.3800 | 175.4000 | 175.4000 | -14.871% | 13 | 538 | -98.888% |
| 2026-03-27 | 207.0900 | 207.8200 | 204.1800 | 206.0400 | +31.604% | 17 | 548 | -99.054% |
| 2026-03-25 | 155.6900 | 156.6100 | 155.5600 | 156.5600 | -0.375% | 20 | 544 | -98.754% |
| 2026-03-23 | 144.1500 | 157.1500 | 144.1500 | 157.1500 | +4.349% | 14 | 534 | -98.759% |
| 2026-03-18 | 150.6000 | 150.6000 | 150.6000 | 150.6000 | -7.266% | 1 | 536 | -98.705% |
| 2026-03-13 | 162.4000 | 162.4000 | 162.4000 | 162.4000 | +29.650% | 1 | 535 | -98.799% |
| 2026-03-10 | 133.5400 | 133.5400 | 124.3900 | 125.2600 | -12.191% | 4 | 536 | -98.443% |
| 2026-03-06 | 142.6500 | 142.6500 | 142.6500 | 142.6500 | +4.813% | 1 | 639 | -98.633% |
| 2026-03-05 | 136.1000 | 136.1000 | 136.1000 | 136.1000 | +16.995% | 1 | 639 | -98.567% |
| 2026-02-24 | 116.1600 | 116.3300 | 116.1600 | 116.3300 | +0.806% | 2 | 637 | -98.324% |
| 2026-02-03 | 115.0200 | 115.4000 | 114.9800 | 115.4000 | +0.357% | 3 | 636 | -98.310% |
| 2025-12-26 | 114.9300 | 114.9900 | 114.9300 | 114.9900 | -19.090% | 2 | 35 | -98.304% |
| 2025-12-18 | 142.4600 | 142.4600 | 142.1200 | 142.1200 | +2.762% | 4 | 34 | -98.628% |
| 2025-12-15 | 138.3000 | 138.3000 | 138.3000 | 138.3000 | +0.728% | 4 | 32 | -98.590% |
| 2025-12-12 | 137.3000 | 137.3000 | 137.3000 | 137.3000 | -2.610% | 9 | 28 | -98.580% |
| 2025-12-08 | 140.8900 | 140.9800 | 140.8900 | 140.9800 | +0.837% | 4 | 22 | -98.617% |
| 2025-12-03 | 139.9000 | 139.9000 | 139.7600 | 139.8100 | -0.661% | 4 | 20 | -98.605% |
| 2025-12-01 | 140.8800 | 140.8800 | 140.7400 | 140.7400 | -25.731% | 2 | 18 | -98.614% |
| 2025-11-21 | 189.5000 | 189.5000 | 189.5000 | 189.5000 | +7.299% | 2 | 17 | -98.971% |
| 2025-11-14 | 176.5400 | 176.6100 | 176.5400 | 176.6100 | +15.681% | 4 | 15 | -98.896% |
| 2025-11-10 | 152.2800 | 152.6700 | 152.2800 | 152.6700 | +1.998% | 2 | 15 | -98.723% |
| 2025-10-24 | 149.6100 | 149.6800 | 149.5900 | 149.6800 | -10.692% | 22 | 16 | -98.697% |
| 2025-10-22 | 167.6000 | 167.6000 | 167.6000 | 167.6000 | +4.521% | 2 | 5 | -98.837% |
| 2025-10-21 | 160.4800 | 160.4800 | 160.3500 | 160.3500 | -1.268% | 4 | 3 | -98.784% |
| 2025-10-20 | 162.2800 | 162.4100 | 162.2800 | 162.4100 | 0.000% | 2 | 1 | -98.799% |