SPX261120P05675000
SPX Nov 20 2026 5675.00 Put
optionOPRA
EODOct 28, 2026
1.75USD-39.655%(-1.15)1Vol685OI
SPX261120P05675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -39.655% | 1 | 685 | 0.000% |
| 2026-10-26 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +13.725% | 2 | 685 | -39.655% |
| 2026-10-21 | 2.7500 | 2.7500 | 2.4500 | 2.5500 | -40.698% | 363 | 323 | -31.373% |
| 2026-10-19 | 4.0000 | 4.4000 | 3.7000 | 4.3000 | -35.821% | 561 | 296 | -59.302% |
| 2026-10-16 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | +86.111% | 10 | 286 | -73.881% |
| 2026-10-15 | 3.5300 | 3.6000 | 3.5000 | 3.6000 | +28.571% | 23 | 309 | -51.389% |
| 2026-10-12 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -20.000% | 4 | 314 | -37.500% |
| 2026-10-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -30.830% | 92 | 276 | -50.000% |
| 2026-09-29 | 5.0500 | 5.0600 | 5.0500 | 5.0600 | -12.000% | 12 | 273 | -65.415% |
| 2026-09-28 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -12.879% | 3 | 270 | -69.565% |
| 2026-09-24 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +12.821% | 1 | 269 | -73.485% |
| 2026-09-23 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +11.429% | 10 | 269 | -70.085% |
| 2026-09-22 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -30.000% | 1 | 270 | -66.667% |
| 2026-09-17 | 7.6000 | 7.6000 | 7.5000 | 7.5000 | -29.907% | 38 | 270 | -76.667% |
| 2026-09-16 | 9.2000 | 11.2000 | 9.1500 | 10.7000 | +23.699% | 25 | 262 | -83.645% |
| 2026-09-08 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -0.575% | 4 | 261 | -79.769% |
| 2026-09-03 | 9.4800 | 9.4800 | 8.7000 | 8.7000 | -16.266% | 8 | 261 | -79.885% |
| 2026-08-31 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +1.863% | 4 | 265 | -83.157% |
| 2026-08-27 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -15.702% | 1 | 265 | -82.843% |
| 2026-08-26 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -9.023% | 1 | 266 | -85.537% |
| 2026-08-24 | 12.9000 | 13.3000 | 12.9000 | 13.3000 | -11.921% | 21 | 246 | -86.842% |
| 2026-08-20 | 14.6600 | 15.1000 | 14.6600 | 15.1000 | +4.138% | 3 | 243 | -88.411% |
| 2026-08-17 | 13.7200 | 14.6000 | 13.6800 | 14.5000 | +5.839% | 61 | 201 | -87.931% |
| 2026-08-14 | 13.7800 | 13.7800 | 13.7000 | 13.7000 | -0.725% | 22 | 181 | -87.226% |
| 2026-08-13 | 13.6300 | 13.9300 | 13.6300 | 13.8000 | -12.102% | 17 | 174 | -87.319% |
| 2026-08-10 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -0.633% | 1 | 173 | -88.854% |
| 2026-08-07 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -5.952% | 1 | 173 | -88.924% |
| 2026-08-06 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +1.205% | 1 | 175 | -89.583% |
| 2026-08-05 | 17.5000 | 17.5000 | 16.6000 | 16.6000 | -16.583% | 3 | 173 | -89.458% |
| 2026-08-03 | 21.0600 | 21.0600 | 19.9000 | 19.9000 | -25.468% | 2 | 173 | -91.206% |
| 2026-07-28 | 26.8400 | 26.8400 | 26.7000 | 26.7000 | -11.059% | 3 | 172 | -93.446% |
| 2026-07-27 | 30.0200 | 30.0200 | 30.0200 | 30.0200 | +6.265% | 1 | 172 | -94.171% |
| 2026-07-24 | 28.1900 | 28.2500 | 28.1900 | 28.2500 | +2.355% | 2 | 172 | -93.805% |
| 2026-07-22 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -8.609% | 4 | 172 | -93.659% |
| 2026-07-20 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -3.205% | 4 | 172 | -94.205% |
| 2026-07-17 | 30.1100 | 31.5000 | 30.1100 | 31.2000 | +23.369% | 5 | 169 | -94.391% |
| 2026-07-16 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | -6.679% | 2 | 169 | -93.080% |
| 2026-07-14 | 26.8000 | 27.2000 | 26.7000 | 27.1000 | -6.873% | 10 | 159 | -93.542% |
| 2026-07-13 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +11.923% | 1 | 158 | -93.986% |
| 2026-07-10 | 27.0000 | 27.0000 | 26.0000 | 26.0000 | -10.653% | 5 | 156 | -93.269% |
| 2026-07-07 | 29.6000 | 29.6000 | 29.1000 | 29.1000 | +4.488% | 6 | 150 | -93.986% |
| 2026-07-06 | 29.5000 | 29.5000 | 27.8500 | 27.8500 | -12.173% | 5 | 149 | -93.716% |
| 2026-07-02 | 32.4100 | 32.4100 | 31.7100 | 31.7100 | -0.596% | 2 | 149 | -94.481% |
| 2026-07-01 | 30.4000 | 31.9000 | 30.4000 | 31.9000 | +2.309% | 7 | 146 | -94.514% |
| 2026-06-30 | 31.9100 | 31.9100 | 31.1800 | 31.1800 | -20.459% | 2 | 145 | -94.387% |
| 2026-06-04 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | -27.555% | 1 | 145 | -95.536% |
| 2026-05-14 | 57.8700 | 57.8700 | 54.1100 | 54.1100 | -20.892% | 48 | 141 | -96.766% |
| 2026-05-05 | 67.2400 | 68.4000 | 67.1500 | 68.4000 | +4.157% | 7 | 147 | -97.442% |
| 2026-05-01 | 65.8000 | 65.8500 | 65.6500 | 65.6700 | -5.101% | 12 | 142 | -97.335% |
| 2026-04-30 | 69.2000 | 69.2000 | 69.2000 | 69.2000 | -9.884% | 1 | 142 | -97.471% |
| 2026-04-27 | 76.7900 | 76.7900 | 76.7900 | 76.7900 | -5.895% | 1 | 151 | -97.721% |
| 2026-04-23 | 81.5000 | 83.9000 | 81.0000 | 81.6000 | +0.990% | 56 | 152 | -97.855% |
| 2026-04-21 | 80.8000 | 80.8000 | 80.8000 | 80.8000 | +2.408% | 1 | 105 | -97.834% |
| 2026-04-17 | 78.8100 | 78.9100 | 78.8100 | 78.9000 | -6.627% | 52 | 105 | -97.782% |
| 2026-04-16 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | -6.330% | 1 | 69 | -97.929% |
| 2026-04-14 | 90.2100 | 90.2100 | 90.2100 | 90.2100 | -18.934% | 1 | 69 | -98.060% |
| 2026-04-08 | 111.2500 | 111.2800 | 111.2500 | 111.2800 | -27.927% | 2 | 69 | -98.427% |
| 2026-04-01 | 154.4000 | 154.4000 | 154.4000 | 154.4000 | -16.450% | 1 | 71 | -98.867% |
| 2026-03-31 | 184.8000 | 184.8000 | 184.8000 | 184.8000 | -14.051% | 1 | 71 | -99.053% |
| 2026-03-27 | 203.1300 | 215.0100 | 202.9800 | 215.0100 | +24.355% | 3 | 70 | -99.186% |
| 2026-03-26 | 172.9000 | 172.9000 | 172.9000 | 172.9000 | +25.244% | 1 | 70 | -98.988% |
| 2026-03-17 | 137.8200 | 138.0500 | 137.8200 | 138.0500 | -4.609% | 2 | 69 | -98.732% |
| 2026-03-16 | 144.7400 | 144.7400 | 144.7200 | 144.7200 | -14.871% | 2 | 68 | -98.791% |
| 2026-03-13 | 170.0000 | 170.0000 | 170.0000 | 170.0000 | +7.937% | 1 | 68 | -98.971% |
| 2026-03-12 | 157.5000 | 157.5000 | 157.5000 | 157.5000 | +19.409% | 1 | 68 | -98.889% |
| 2026-03-10 | 135.4100 | 135.5300 | 131.2800 | 131.9000 | +6.320% | 6 | 67 | -98.673% |
| 2026-03-04 | 129.5000 | 129.5000 | 124.0600 | 124.0600 | -5.204% | 6 | 67 | -98.589% |
| 2026-02-27 | 130.8700 | 130.8700 | 130.8700 | 130.8700 | +13.200% | 5 | 64 | -98.663% |
| 2026-02-25 | 115.6100 | 115.6100 | 115.6100 | 115.6100 | -6.811% | 1 | 65 | -98.486% |
| 2026-02-24 | 124.0600 | 124.0600 | 124.0600 | 124.0600 | -4.023% | 1 | 65 | -98.589% |
| 2026-02-19 | 129.2600 | 129.2600 | 129.2600 | 129.2600 | +0.748% | 1 | 65 | -98.646% |
| 2026-02-12 | 124.4800 | 128.3000 | 124.4800 | 128.3000 | +6.473% | 3 | 68 | -98.636% |
| 2026-02-03 | 120.7000 | 121.0000 | 120.3000 | 120.5000 | -0.495% | 6 | 65 | -98.548% |
| 2026-01-05 | 121.9000 | 121.9000 | 121.1000 | 121.1000 | -1.223% | 18 | 41 | -98.555% |
| 2026-01-02 | 122.6000 | 122.6000 | 122.6000 | 122.6000 | +0.955% | 9 | 41 | -98.573% |
| 2025-12-23 | 123.7100 | 124.0100 | 121.2400 | 121.4400 | -8.547% | 8 | 32 | -98.559% |
| 2025-12-19 | 133.0400 | 133.4400 | 132.6900 | 132.7900 | -8.167% | 58 | 30 | -98.682% |
| 2025-12-12 | 144.6000 | 144.6000 | 144.6000 | 144.6000 | +1.119% | 6 | 23 | -98.790% |
| 2025-12-05 | 143.1800 | 143.1800 | 143.0000 | 143.0000 | -29.584% | 2 | 23 | -98.776% |
| 2025-11-18 | 204.6200 | 204.6200 | 203.0800 | 203.0800 | +27.957% | 2 | 23 | -99.138% |
| 2025-11-11 | 158.7000 | 158.7100 | 158.7000 | 158.7100 | -3.285% | 20 | 22 | -98.897% |
| 2025-11-10 | 163.0300 | 164.1000 | 163.0300 | 164.1000 | -5.500% | 4 | 12 | -98.934% |
| 2025-11-06 | 174.3300 | 174.3300 | 173.6500 | 173.6500 | +11.823% | 2 | 10 | -98.992% |
| 2025-10-30 | 155.4000 | 155.4400 | 155.1800 | 155.2900 | -6.463% | 4 | 9 | -98.873% |
| 2025-10-23 | 165.8600 | 166.0800 | 165.8600 | 166.0200 | -4.145% | 14 | 7 | -98.946% |
| 2025-10-22 | 173.2000 | 173.2000 | 173.2000 | 173.2000 | 0.000% | 1 | 1 | -98.990% |