SPX261120P05650000
SPX Nov 20 2026 5650.00 Put
optionOPRA
EODOct 27, 2026
2.15USD-24.561%(-0.70)2Vol779OI
SPX261120P05650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -24.561% | 2 | 815 | 0.000% |
| 2026-10-26 | 2.8500 | 2.8500 | 2.8000 | 2.8500 | -32.143% | 40 | 838 | -24.561% |
| 2026-10-23 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | +78.723% | 20 | 829 | -48.810% |
| 2026-10-21 | 2.6500 | 2.6500 | 2.3500 | 2.3500 | -28.788% | 337 | 516 | -8.511% |
| 2026-10-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 22 | 538 | -34.848% |
| 2026-10-19 | 3.9500 | 3.9500 | 3.6000 | 3.6000 | -18.182% | 22 | 545 | -40.278% |
| 2026-10-16 | 3.0300 | 4.4000 | 3.0300 | 4.4000 | +29.412% | 32 | 533 | -51.136% |
| 2026-10-15 | 3.9000 | 3.9000 | 3.4000 | 3.4000 | +23.188% | 11 | 524 | -36.765% |
| 2026-10-14 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +8.235% | 10 | 534 | -22.101% |
| 2026-10-13 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -7.609% | 17 | 551 | -15.686% |
| 2026-10-12 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -1.779% | 12 | 551 | -22.101% |
| 2026-10-09 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -4.422% | 61 | 598 | -23.488% |
| 2026-10-08 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -36.087% | 62 | 649 | -26.871% |
| 2026-10-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -17.857% | 8 | 653 | -53.261% |
| 2026-09-25 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +3.704% | 3 | 650 | -61.607% |
| 2026-09-23 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +13.684% | 3 | 647 | -60.185% |
| 2026-09-22 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -13.636% | 2 | 645 | -54.737% |
| 2026-09-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -22.535% | 7 | 643 | -60.909% |
| 2026-09-18 | 7.2400 | 7.3000 | 7.1000 | 7.1000 | -2.740% | 27 | 655 | -69.718% |
| 2026-09-17 | 7.4000 | 7.6100 | 7.3000 | 7.3000 | -18.889% | 66 | 621 | -70.548% |
| 2026-09-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -7.216% | 2 | 621 | -76.111% |
| 2026-09-14 | 9.3200 | 9.7000 | 9.3200 | 9.7000 | -16.379% | 54 | 580 | -77.835% |
| 2026-09-10 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +26.087% | 37 | 543 | -81.466% |
| 2026-09-09 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +4.545% | 20 | 588 | -76.630% |
| 2026-09-08 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +3.529% | 24 | 564 | -75.568% |
| 2026-09-04 | 8.1000 | 8.5000 | 8.1000 | 8.5000 | +1.190% | 24 | 565 | -74.706% |
| 2026-09-03 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | -27.083% | 11 | 563 | -74.405% |
| 2026-09-01 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +9.194% | 1 | 564 | -81.337% |
| 2026-08-31 | 10.9000 | 10.9000 | 10.5500 | 10.5500 | +2.427% | 20 | 544 | -79.621% |
| 2026-08-28 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +4.040% | 56 | 543 | -79.126% |
| 2026-08-27 | 10.2400 | 10.2400 | 9.9000 | 9.9000 | -11.607% | 201 | 743 | -78.283% |
| 2026-08-26 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -13.178% | 65 | 718 | -80.804% |
| 2026-08-24 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -2.273% | 1 | 718 | -83.333% |
| 2026-08-21 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -10.811% | 27 | 693 | -83.712% |
| 2026-08-20 | 14.1800 | 14.8000 | 14.1800 | 14.8000 | +9.630% | 3 | 693 | -85.473% |
| 2026-08-19 | 13.8200 | 13.8200 | 13.5000 | 13.5000 | -4.930% | 40 | 653 | -84.074% |
| 2026-08-17 | 13.5900 | 14.2000 | 13.5900 | 14.2000 | +7.903% | 33 | 623 | -84.859% |
| 2026-08-14 | 13.4900 | 13.4900 | 13.1600 | 13.1600 | -2.519% | 92 | 581 | -83.663% |
| 2026-08-13 | 13.5000 | 13.5800 | 13.2000 | 13.5000 | -1.603% | 78 | 533 | -84.074% |
| 2026-08-12 | 13.7500 | 13.7500 | 13.7200 | 13.7200 | -10.909% | 4 | 533 | -84.329% |
| 2026-08-10 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -6.098% | 1 | 533 | -86.039% |
| 2026-08-06 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +0.613% | 1 | 534 | -86.890% |
| 2026-08-05 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -15.979% | 1 | 533 | -86.810% |
| 2026-08-03 | 19.2000 | 19.4000 | 19.2000 | 19.4000 | -22.555% | 2 | 534 | -88.918% |
| 2026-07-31 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -0.199% | 1 | 534 | -91.417% |
| 2026-07-30 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -17.298% | 1 | 533 | -91.434% |
| 2026-07-29 | 29.4200 | 30.8400 | 29.4200 | 30.3500 | +16.284% | 10 | 531 | -92.916% |
| 2026-07-28 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -12.416% | 1 | 531 | -91.762% |
| 2026-07-27 | 29.8400 | 29.8400 | 29.8000 | 29.8000 | +7.776% | 2 | 530 | -92.785% |
| 2026-07-24 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -17.659% | 40 | 507 | -92.224% |
| 2026-07-23 | 31.6400 | 33.6900 | 31.6400 | 33.5800 | +24.370% | 9 | 500 | -93.597% |
| 2026-07-22 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +2.662% | 2 | 500 | -92.037% |
| 2026-07-21 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -15.325% | 1 | 500 | -91.825% |
| 2026-07-17 | 30.8200 | 31.0600 | 29.6000 | 31.0600 | +23.254% | 11 | 492 | -93.078% |
| 2026-07-15 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -2.703% | 1 | 491 | -91.468% |
| 2026-07-10 | 26.5000 | 26.5000 | 25.9000 | 25.9000 | -8.803% | 2 | 490 | -91.699% |
| 2026-07-07 | 28.9000 | 28.9000 | 28.4000 | 28.4000 | -2.136% | 6 | 484 | -92.430% |
| 2026-07-02 | 29.2900 | 29.3100 | 28.9900 | 29.0200 | -6.084% | 72 | 460 | -92.591% |
| 2026-07-01 | 30.7000 | 30.9000 | 30.7000 | 30.9000 | -25.650% | 2 | 458 | -93.042% |
| 2026-06-23 | 41.5600 | 41.5600 | 41.5600 | 41.5600 | +21.308% | 2 | 458 | -94.827% |
| 2026-06-16 | 34.2600 | 34.2600 | 34.2600 | 34.2600 | -3.818% | 201 | 257 | -93.724% |
| 2026-06-15 | 35.6200 | 35.6200 | 35.6200 | 35.6200 | -28.040% | 1 | 257 | -93.964% |
| 2026-06-05 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | +25.954% | 1 | 257 | -95.657% |
| 2026-05-29 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | -25.512% | 1 | 257 | -94.529% |
| 2026-05-21 | 53.3100 | 53.3100 | 52.7600 | 52.7600 | -1.641% | 6 | 257 | -95.925% |
| 2026-05-14 | 54.1700 | 54.1700 | 53.1300 | 53.6400 | -4.894% | 66 | 248 | -95.992% |
| 2026-05-13 | 57.5100 | 57.5100 | 56.4000 | 56.4000 | -8.620% | 12 | 243 | -96.188% |
| 2026-05-12 | 61.7200 | 61.7200 | 61.7200 | 61.7200 | +5.324% | 1 | 244 | -96.517% |
| 2026-05-11 | 57.2600 | 58.6000 | 57.2600 | 58.6000 | +0.034% | 3 | 244 | -96.331% |
| 2026-05-08 | 58.5400 | 58.5800 | 58.5400 | 58.5800 | -3.206% | 8 | 248 | -96.330% |
| 2026-05-07 | 60.5200 | 60.5200 | 60.5200 | 60.5200 | -8.924% | 1 | 247 | -96.447% |
| 2026-05-05 | 65.7300 | 66.4500 | 65.7300 | 66.4500 | -0.717% | 6 | 250 | -96.764% |
| 2026-05-04 | 65.2400 | 66.9300 | 65.2400 | 66.9300 | +0.541% | 6 | 250 | -96.788% |
| 2026-05-01 | 63.7300 | 66.9000 | 63.7300 | 66.5700 | -3.241% | 194 | 332 | -96.770% |
| 2026-04-30 | 68.8000 | 68.8000 | 68.8000 | 68.8000 | -11.249% | 2 | 332 | -96.875% |
| 2026-04-28 | 77.5200 | 77.5200 | 77.5200 | 77.5200 | +4.194% | 1 | 331 | -97.227% |
| 2026-04-27 | 74.4000 | 74.4000 | 74.4000 | 74.4000 | -2.681% | 1 | 332 | -97.110% |
| 2026-04-24 | 76.4500 | 76.4500 | 76.4500 | 76.4500 | -3.715% | 4 | 332 | -97.188% |
| 2026-04-23 | 81.8000 | 81.8000 | 79.4000 | 79.4000 | -1.781% | 5 | 336 | -97.292% |
| 2026-04-22 | 80.8400 | 80.8400 | 80.8400 | 80.8400 | -2.414% | 8 | 336 | -97.340% |
| 2026-04-20 | 82.8400 | 82.8400 | 82.8400 | 82.8400 | +9.029% | 30 | 336 | -97.405% |
| 2026-04-17 | 78.7300 | 78.7300 | 75.9800 | 75.9800 | -13.066% | 71 | 366 | -97.170% |
| 2026-04-16 | 87.2000 | 87.6000 | 87.1000 | 87.4000 | +2.836% | 20 | 366 | -97.540% |
| 2026-04-15 | 84.7600 | 85.4300 | 84.4300 | 84.9900 | -19.288% | 12 | 386 | -97.470% |
| 2026-04-09 | 106.7000 | 106.7000 | 105.3000 | 105.3000 | -33.245% | 3 | 387 | -97.958% |
| 2026-04-07 | 157.9900 | 157.9900 | 157.7400 | 157.7400 | +12.326% | 4 | 384 | -98.637% |
| 2026-04-06 | 140.4300 | 140.4300 | 140.4300 | 140.4300 | -6.567% | 5 | 384 | -98.469% |
| 2026-04-01 | 150.3000 | 150.3000 | 150.3000 | 150.3000 | -14.651% | 3 | 387 | -98.570% |
| 2026-03-31 | 186.1700 | 186.1700 | 176.1000 | 176.1000 | -16.421% | 5 | 384 | -98.779% |
| 2026-03-30 | 211.7000 | 211.7000 | 210.7000 | 210.7000 | +7.907% | 11 | 384 | -98.980% |
| 2026-03-27 | 195.2600 | 195.2600 | 195.2600 | 195.2600 | +10.855% | 1 | 384 | -98.899% |
| 2026-03-26 | 169.2000 | 176.2700 | 169.2000 | 176.1400 | +10.177% | 3 | 384 | -98.779% |
| 2026-03-25 | 160.4600 | 160.4600 | 159.8700 | 159.8700 | -1.443% | 4 | 384 | -98.655% |
| 2026-03-24 | 162.2100 | 162.2100 | 162.2100 | 162.2100 | -10.465% | 1 | 384 | -98.675% |
| 2026-03-20 | 184.7500 | 184.7500 | 181.1700 | 181.1700 | +5.725% | 2 | 384 | -98.813% |
| 2026-03-19 | 171.3600 | 171.3600 | 171.3600 | 171.3600 | +10.913% | 3 | 384 | -98.745% |
| 2026-03-18 | 152.2900 | 154.5000 | 151.9800 | 154.5000 | +11.191% | 5 | 384 | -98.608% |
| 2026-03-17 | 134.3700 | 140.0300 | 134.3700 | 138.9500 | -5.476% | 13 | 383 | -98.453% |
| 2026-03-16 | 147.0000 | 147.0000 | 147.0000 | 147.0000 | -11.339% | 3 | 381 | -98.537% |
| 2026-03-13 | 165.8000 | 165.8000 | 165.8000 | 165.8000 | +20.188% | 2 | 381 | -98.703% |
| 2026-03-10 | 137.8400 | 137.9500 | 137.6700 | 137.9500 | -10.089% | 3 | 379 | -98.441% |
| 2026-03-09 | 153.4300 | 153.4300 | 153.4300 | 153.4300 | +4.481% | 1 | 379 | -98.599% |
| 2026-03-06 | 151.8000 | 151.8000 | 144.2800 | 146.8500 | +23.000% | 210 | 379 | -98.536% |
| 2026-03-04 | 119.4000 | 120.0100 | 119.3900 | 119.3900 | -7.885% | 38 | 196 | -98.199% |
| 2026-03-03 | 129.6100 | 129.6100 | 129.6100 | 129.6100 | +11.244% | 5 | 178 | -98.341% |
| 2026-02-26 | 116.6600 | 116.6600 | 116.5100 | 116.5100 | +4.185% | 2 | 178 | -98.155% |
| 2026-02-25 | 111.8600 | 111.8600 | 111.8300 | 111.8300 | -13.631% | 2 | 176 | -98.077% |
| 2026-02-23 | 129.4800 | 129.4800 | 129.4800 | 129.4800 | -3.279% | 1 | 176 | -98.340% |
| 2026-02-13 | 133.8700 | 133.8700 | 133.8700 | 133.8700 | +7.569% | 5 | 173 | -98.394% |
| 2026-02-06 | 123.2400 | 124.4500 | 123.2400 | 124.4500 | +5.735% | 2 | 173 | -98.272% |
| 2026-02-03 | 117.9000 | 118.0000 | 117.5000 | 117.7000 | +2.464% | 4 | 172 | -98.173% |
| 2026-01-06 | 114.8800 | 114.8800 | 114.8700 | 114.8700 | -11.434% | 4 | 170 | -98.128% |
| 2025-12-19 | 130.4400 | 130.5200 | 129.7000 | 129.7000 | -7.555% | 4 | 166 | -98.342% |
| 2025-12-17 | 140.3000 | 140.3000 | 140.3000 | 140.3000 | -0.708% | 10 | 163 | -98.468% |
| 2025-12-12 | 141.3000 | 141.3000 | 141.3000 | 141.3000 | -0.710% | 6 | 170 | -98.478% |
| 2025-12-09 | 142.3800 | 142.3800 | 142.3100 | 142.3100 | -1.036% | 104 | 164 | -98.489% |
| 2025-12-08 | 143.8000 | 143.8000 | 143.8000 | 143.8000 | -11.995% | 6 | 62 | -98.505% |
| 2025-11-25 | 163.2600 | 163.4000 | 163.1600 | 163.4000 | -20.925% | 30 | 62 | -98.684% |
| 2025-11-21 | 215.9000 | 217.6000 | 206.6300 | 206.6400 | +26.509% | 40 | 40 | -98.960% |
| 2025-11-05 | 163.6900 | 163.6900 | 163.1400 | 163.3400 | -2.733% | 24 | 23 | -98.684% |
| 2025-11-04 | 167.1800 | 167.9300 | 167.1800 | 167.9300 | +9.773% | 20 | 11 | -98.720% |
| 2025-10-24 | 152.9300 | 152.9800 | 152.9300 | 152.9800 | 0.000% | 2 | 1 | -98.595% |