SPX261120P05700000
SPX Nov 20 2026 5700.00 Put
optionOPRA
EODOct 28, 2026
1.70USD-41.176%(-1.19)95Vol3,253OI
SPX261120P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.1200 | 2.1200 | 1.7000 | 1.7000 | -41.176% | 95 | 3,252 | 0.000% |
| 2026-10-26 | 3.0200 | 3.0200 | 2.8900 | 2.8900 | -34.318% | 4 | 3,252 | -41.176% |
| 2026-10-23 | 4.8000 | 4.8000 | 4.4000 | 4.4000 | +19.891% | 10 | 3,244 | -61.364% |
| 2026-10-22 | 4.0900 | 4.1500 | 3.6700 | 3.6700 | +41.699% | 30 | 3,214 | -53.678% |
| 2026-10-21 | 2.8000 | 3.0000 | 2.5900 | 2.5900 | -23.824% | 362 | 3,002 | -34.363% |
| 2026-10-20 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -17.073% | 48 | 2,973 | -50.000% |
| 2026-10-19 | 4.0500 | 4.3000 | 3.7400 | 4.1000 | -41.092% | 54 | 2,992 | -58.537% |
| 2026-10-16 | 3.0800 | 8.1500 | 3.0300 | 6.9600 | +88.108% | 270 | 2,873 | -75.575% |
| 2026-10-15 | 4.1000 | 4.1000 | 3.4000 | 3.7000 | -2.375% | 16 | 2,884 | -54.054% |
| 2026-10-14 | 2.7600 | 4.0000 | 2.7600 | 3.7900 | +35.357% | 1,002 | 3,489 | -55.145% |
| 2026-10-13 | 2.8400 | 2.8700 | 2.8000 | 2.8000 | -3.114% | 122 | 3,389 | -39.286% |
| 2026-10-12 | 2.8500 | 2.8900 | 2.8500 | 2.8900 | -4.934% | 26 | 3,389 | -41.176% |
| 2026-10-09 | 3.0600 | 3.0600 | 2.9900 | 3.0400 | -16.712% | 220 | 3,169 | -44.079% |
| 2026-10-08 | 3.2000 | 3.6500 | 3.2000 | 3.6500 | +17.742% | 5 | 3,165 | -53.425% |
| 2026-10-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 30 | 3,144 | -45.161% |
| 2026-10-06 | 3.1400 | 3.1400 | 2.9900 | 3.0000 | -16.667% | 260 | 2,984 | -43.333% |
| 2026-10-05 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | -28.000% | 210 | 2,875 | -52.778% |
| 2026-10-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.306% | 7 | 2,875 | -66.000% |
| 2026-09-29 | 5.0000 | 5.0000 | 4.8400 | 4.8400 | -14.938% | 41 | 2,834 | -64.876% |
| 2026-09-28 | 5.4300 | 5.7000 | 5.4300 | 5.6900 | +12.673% | 13 | 2,837 | -70.123% |
| 2026-09-25 | 5.2600 | 5.2800 | 5.0500 | 5.0500 | -15.693% | 164 | 3,031 | -66.337% |
| 2026-09-21 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -20.133% | 100 | 2,929 | -71.619% |
| 2026-09-18 | 7.4900 | 7.5000 | 7.4900 | 7.5000 | -2.597% | 36 | 2,927 | -77.333% |
| 2026-09-17 | 8.1900 | 8.2300 | 7.7000 | 7.7000 | -25.962% | 212 | 2,774 | -77.922% |
| 2026-09-16 | 9.4000 | 11.2000 | 9.4000 | 10.4000 | +0.971% | 29 | 2,764 | -83.654% |
| 2026-09-15 | 10.4800 | 10.4800 | 10.2000 | 10.3000 | +10.753% | 16 | 2,761 | -83.495% |
| 2026-09-11 | 9.5000 | 9.5800 | 9.1600 | 9.3000 | -20.716% | 189 | 2,570 | -81.720% |
| 2026-09-10 | 11.6200 | 11.9200 | 11.4700 | 11.7300 | +15.000% | 52 | 2,541 | -85.507% |
| 2026-09-09 | 9.7200 | 10.2000 | 9.7200 | 10.2000 | +14.865% | 59 | 2,495 | -83.333% |
| 2026-09-08 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -1.333% | 1 | 2,496 | -80.856% |
| 2026-09-04 | 8.6100 | 9.0000 | 8.6100 | 9.0000 | +1.124% | 5 | 2,496 | -81.111% |
| 2026-09-03 | 9.9000 | 9.9000 | 8.9000 | 8.9000 | -16.038% | 20 | 2,511 | -80.899% |
| 2026-09-02 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -14.516% | 15 | 2,484 | -83.962% |
| 2026-09-01 | 11.3500 | 12.4000 | 11.3500 | 12.4000 | +15.888% | 76 | 2,485 | -86.290% |
| 2026-08-31 | 11.3900 | 11.3900 | 10.6000 | 10.7000 | -0.926% | 469 | 2,699 | -84.112% |
| 2026-08-28 | 11.1000 | 11.1000 | 10.8000 | 10.8000 | +2.857% | 16 | 2,699 | -84.259% |
| 2026-08-27 | 11.0800 | 11.0800 | 10.5000 | 10.5000 | -11.017% | 3 | 2,702 | -83.810% |
| 2026-08-26 | 11.8300 | 11.8300 | 11.8000 | 11.8000 | -4.839% | 7 | 2,654 | -85.593% |
| 2026-08-25 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -10.340% | 54 | 2,704 | -86.290% |
| 2026-08-21 | 13.9500 | 13.9500 | 13.8300 | 13.8300 | -12.468% | 3 | 2,705 | -87.708% |
| 2026-08-20 | 15.5000 | 15.8000 | 15.5000 | 15.8000 | +9.343% | 2 | 2,703 | -89.241% |
| 2026-08-19 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -8.544% | 16 | 2,703 | -88.235% |
| 2026-08-18 | 15.4000 | 15.8000 | 15.3800 | 15.8000 | +13.669% | 64 | 2,650 | -89.241% |
| 2026-08-14 | 13.8000 | 14.0500 | 13.8000 | 13.9000 | -1.418% | 47 | 2,649 | -87.770% |
| 2026-08-13 | 13.9300 | 14.1700 | 13.9300 | 14.1000 | -12.422% | 20 | 2,633 | -87.943% |
| 2026-08-10 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -6.936% | 1 | 2,633 | -89.441% |
| 2026-08-06 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -5.464% | 1 | 2,633 | -90.173% |
| 2026-08-04 | 18.5800 | 18.5800 | 17.8900 | 18.3000 | -10.294% | 7 | 2,632 | -90.710% |
| 2026-08-03 | 20.4200 | 20.4200 | 20.4000 | 20.4000 | -29.191% | 3 | 2,632 | -91.667% |
| 2026-07-31 | 28.8100 | 28.8100 | 28.8100 | 28.8100 | -19.028% | 1 | 2,632 | -94.099% |
| 2026-07-29 | 31.9000 | 35.5800 | 31.9000 | 35.5800 | +27.071% | 9 | 2,600 | -95.222% |
| 2026-07-28 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -11.728% | 1 | 2,600 | -93.929% |
| 2026-07-24 | 29.6100 | 31.7200 | 29.5800 | 31.7200 | -4.429% | 4 | 2,600 | -94.641% |
| 2026-07-23 | 33.1900 | 33.1900 | 33.1900 | 33.1900 | +21.131% | 7 | 2,600 | -94.878% |
| 2026-07-21 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -17.020% | 2 | 2,598 | -93.796% |
| 2026-07-17 | 34.7000 | 34.7000 | 31.2600 | 33.0200 | +26.031% | 17 | 2,595 | -94.852% |
| 2026-07-15 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -12.081% | 4 | 2,591 | -93.511% |
| 2026-07-13 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +9.559% | 1 | 2,591 | -94.295% |
| 2026-07-10 | 27.8000 | 27.8000 | 27.2000 | 27.2000 | -12.315% | 3 | 2,592 | -93.750% |
| 2026-07-09 | 31.0200 | 31.0200 | 31.0200 | 31.0200 | +0.388% | 1 | 2,591 | -94.520% |
| 2026-07-08 | 31.7000 | 31.7000 | 30.7000 | 30.9000 | +3.344% | 388 | 2,750 | -94.498% |
| 2026-07-07 | 28.9500 | 30.4200 | 28.9500 | 29.9000 | +2.397% | 14 | 2,743 | -94.314% |
| 2026-07-06 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -9.401% | 24 | 2,719 | -94.178% |
| 2026-07-02 | 32.4500 | 33.2000 | 32.2300 | 32.2300 | -2.452% | 13 | 2,708 | -94.725% |
| 2026-07-01 | 32.1200 | 33.0400 | 31.0000 | 33.0400 | -0.811% | 43 | 2,673 | -94.855% |
| 2026-06-30 | 33.3800 | 33.4000 | 33.3100 | 33.3100 | -7.983% | 4 | 2,673 | -94.896% |
| 2026-06-29 | 37.7000 | 37.7000 | 36.2000 | 36.2000 | -11.965% | 12 | 2,683 | -95.304% |
| 2026-06-26 | 41.1200 | 41.1200 | 41.1200 | 41.1200 | -8.885% | 60 | 2,743 | -95.866% |
| 2026-06-23 | 44.3000 | 45.4000 | 44.3000 | 45.1300 | +15.304% | 36 | 2,763 | -96.233% |
| 2026-06-22 | 38.7300 | 39.1400 | 38.7300 | 39.1400 | +1.399% | 3 | 2,762 | -95.657% |
| 2026-06-18 | 38.1600 | 38.6000 | 38.1600 | 38.6000 | -38.750% | 200 | 2,562 | -95.596% |
| 2026-06-11 | 63.0200 | 63.0200 | 63.0200 | 63.0200 | +9.012% | 20 | 2,618 | -97.302% |
| 2026-06-10 | 57.8100 | 57.8100 | 57.8100 | 57.8100 | +20.488% | 1 | 2,619 | -97.059% |
| 2026-06-08 | 47.9800 | 47.9800 | 47.9800 | 47.9800 | +1.760% | 2 | 2,619 | -96.457% |
| 2026-06-05 | 42.6000 | 47.1500 | 42.6000 | 47.1500 | +16.133% | 25 | 2,625 | -96.394% |
| 2026-06-04 | 44.2000 | 44.4200 | 40.6000 | 40.6000 | -2.638% | 11 | 2,620 | -95.813% |
| 2026-06-01 | 41.4000 | 41.7000 | 41.1000 | 41.7000 | +2.912% | 223 | 2,400 | -95.923% |
| 2026-05-29 | 41.1900 | 41.2500 | 40.5200 | 40.5200 | -17.205% | 401 | 2,001 | -95.805% |
| 2026-05-22 | 48.9700 | 48.9700 | 48.9400 | 48.9400 | -5.921% | 60 | 1,941 | -96.526% |
| 2026-05-21 | 52.0200 | 52.0200 | 52.0200 | 52.0200 | -8.576% | 3 | 1,944 | -96.732% |
| 2026-05-20 | 56.9000 | 56.9000 | 56.9000 | 56.9000 | -3.966% | 3 | 1,947 | -97.012% |
| 2026-05-14 | 59.2500 | 59.2500 | 59.2500 | 59.2500 | -5.848% | 2 | 1,947 | -97.131% |
| 2026-05-12 | 62.9300 | 62.9300 | 62.9300 | 62.9300 | +4.068% | 3 | 1,950 | -97.299% |
| 2026-05-11 | 60.4700 | 60.4700 | 60.4700 | 60.4700 | -5.956% | 3 | 1,950 | -97.189% |
| 2026-05-06 | 66.2800 | 66.2800 | 64.1000 | 64.3000 | -7.562% | 6 | 1,448 | -97.356% |
| 2026-05-05 | 69.2600 | 69.5600 | 69.2600 | 69.5600 | -2.998% | 8 | 1,455 | -97.556% |
| 2026-05-04 | 71.7100 | 71.7100 | 71.7100 | 71.7100 | +4.078% | 20 | 1,455 | -97.629% |
| 2026-05-01 | 67.4200 | 70.1000 | 67.4200 | 68.9000 | -2.821% | 572 | 1,119 | -97.533% |
| 2026-04-30 | 71.5000 | 71.5000 | 70.9000 | 70.9000 | -10.705% | 106 | 1,119 | -97.602% |
| 2026-04-29 | 78.7400 | 81.4100 | 78.7400 | 79.4000 | +0.316% | 130 | 1,073 | -97.859% |
| 2026-04-27 | 79.1500 | 79.1500 | 79.1500 | 79.1500 | -4.982% | 2 | 1,072 | -97.852% |
| 2026-04-23 | 84.0200 | 86.3000 | 83.3000 | 83.3000 | +4.177% | 9 | 1,070 | -97.959% |
| 2026-04-17 | 80.7100 | 80.8400 | 79.3000 | 79.9600 | -7.625% | 138 | 1,070 | -97.874% |
| 2026-04-16 | 92.5200 | 92.5200 | 86.4500 | 86.5600 | -3.565% | 15 | 1,003 | -98.036% |
| 2026-04-15 | 89.7600 | 89.7600 | 89.7600 | 89.7600 | -4.511% | 1 | 992 | -98.106% |
| 2026-04-14 | 92.6900 | 94.0000 | 91.2700 | 94.0000 | -15.239% | 72 | 992 | -98.191% |
| 2026-04-09 | 117.3500 | 119.2400 | 110.9000 | 110.9000 | -5.617% | 26 | 983 | -98.467% |
| 2026-04-08 | 114.1600 | 117.5000 | 114.1600 | 117.5000 | -27.154% | 7 | 967 | -98.553% |
| 2026-04-07 | 164.7500 | 164.7500 | 161.3000 | 161.3000 | +1.960% | 2 | 970 | -98.946% |
| 2026-04-01 | 158.2000 | 158.2000 | 158.2000 | 158.2000 | -8.766% | 2 | 897 | -98.925% |
| 2026-03-31 | 198.1000 | 198.1000 | 173.4000 | 173.4000 | -14.273% | 44 | 895 | -99.020% |
| 2026-03-27 | 206.1300 | 211.4000 | 202.2700 | 202.2700 | +17.374% | 4 | 850 | -99.160% |
| 2026-03-26 | 172.4500 | 172.4500 | 172.3300 | 172.3300 | +5.724% | 4 | 888 | -99.014% |
| 2026-03-25 | 161.9000 | 163.0000 | 160.6200 | 163.0000 | -5.122% | 49 | 887 | -98.957% |
| 2026-03-23 | 171.8000 | 171.8000 | 171.8000 | 171.8000 | -13.712% | 1 | 848 | -99.010% |
| 2026-03-20 | 199.1000 | 199.1000 | 199.1000 | 199.1000 | +10.981% | 1 | 853 | -99.146% |
| 2026-03-19 | 181.7300 | 181.7300 | 179.1000 | 179.4000 | +11.152% | 26 | 853 | -99.052% |
| 2026-03-18 | 158.2800 | 161.4000 | 156.7600 | 161.4000 | +4.089% | 7 | 851 | -98.947% |
| 2026-03-13 | 154.7400 | 155.0900 | 154.7400 | 155.0600 | +6.835% | 4 | 422 | -98.904% |
| 2026-03-11 | 145.1400 | 145.1400 | 145.1400 | 145.1400 | +4.878% | 1 | 422 | -98.829% |
| 2026-03-10 | 138.7100 | 138.8900 | 138.3900 | 138.3900 | -15.415% | 6 | 421 | -98.772% |
| 2026-03-06 | 163.6100 | 163.6100 | 163.6100 | 163.6100 | +32.671% | 3 | 418 | -98.961% |
| 2026-03-04 | 123.3200 | 123.3200 | 123.3200 | 123.3200 | -25.540% | 1 | 418 | -98.621% |
| 2026-03-03 | 165.6200 | 165.6200 | 165.6200 | 165.6200 | +33.565% | 9 | 418 | -98.974% |
| 2026-03-02 | 127.1800 | 128.6900 | 124.0000 | 124.0000 | -0.338% | 3 | 414 | -98.629% |
| 2026-02-26 | 124.2600 | 124.4200 | 124.2600 | 124.4200 | +0.476% | 4 | 412 | -98.634% |
| 2026-02-24 | 123.8300 | 123.8300 | 123.8300 | 123.8300 | -6.565% | 2 | 408 | -98.627% |
| 2026-02-23 | 134.4200 | 134.4200 | 132.5300 | 132.5300 | +2.143% | 3 | 408 | -98.717% |
| 2026-02-18 | 129.7500 | 129.7500 | 129.7500 | 129.7500 | -9.100% | 1 | 289 | -98.690% |
| 2026-02-17 | 143.0600 | 143.0600 | 142.7400 | 142.7400 | +8.309% | 2 | 289 | -98.809% |
| 2026-02-12 | 117.8100 | 131.7900 | 117.8100 | 131.7900 | +13.446% | 5 | 288 | -98.710% |
| 2026-02-09 | 116.1700 | 116.1700 | 116.1700 | 116.1700 | -7.064% | 2 | 288 | -98.537% |
| 2026-02-04 | 124.8000 | 125.3000 | 124.8000 | 125.0000 | +1.543% | 6 | 287 | -98.640% |
| 2026-02-03 | 123.5000 | 123.5000 | 122.9000 | 123.1000 | +5.169% | 4 | 283 | -98.619% |
| 2026-02-02 | 117.1000 | 117.1000 | 117.0500 | 117.0500 | -1.968% | 15 | 281 | -98.548% |
| 2026-01-28 | 118.0400 | 119.4000 | 118.0400 | 119.4000 | +3.011% | 49 | 289 | -98.576% |
| 2026-01-26 | 115.9100 | 115.9100 | 115.9100 | 115.9100 | -10.175% | 5 | 240 | -98.533% |
| 2026-01-14 | 123.5600 | 129.0400 | 123.5600 | 129.0400 | +10.783% | 5 | 245 | -98.683% |
| 2026-01-12 | 116.4800 | 116.4800 | 116.4800 | 116.4800 | -3.656% | 10 | 241 | -98.541% |
| 2026-01-07 | 120.9000 | 120.9000 | 120.9000 | 120.9000 | +0.290% | 1 | 231 | -98.594% |
| 2026-01-06 | 120.5500 | 120.5500 | 120.5500 | 120.5500 | -4.424% | 1 | 230 | -98.590% |
| 2025-12-31 | 126.1300 | 126.1300 | 126.1300 | 126.1300 | +2.863% | 1 | 230 | -98.652% |
| 2025-12-24 | 122.6200 | 122.6200 | 122.6200 | 122.6200 | -1.232% | 1 | 228 | -98.614% |
| 2025-12-23 | 124.1500 | 124.1500 | 124.1500 | 124.1500 | -14.379% | 1 | 228 | -98.631% |
| 2025-12-18 | 145.0000 | 145.0000 | 145.0000 | 145.0000 | -2.093% | 1 | 227 | -98.828% |
| 2025-12-15 | 148.1000 | 148.1000 | 148.1000 | 148.1000 | -0.537% | 4 | 227 | -98.852% |
| 2025-12-09 | 148.9000 | 148.9000 | 148.9000 | 148.9000 | +1.045% | 28 | 227 | -98.858% |
| 2025-12-05 | 147.2100 | 147.3600 | 147.2100 | 147.3600 | -3.579% | 8 | 239 | -98.846% |
| 2025-12-02 | 152.8300 | 152.8300 | 152.8300 | 152.8300 | -10.678% | 1 | 243 | -98.888% |
| 2025-11-25 | 171.0000 | 171.1000 | 171.0000 | 171.1000 | -4.997% | 15 | 242 | -99.006% |
| 2025-11-24 | 180.3300 | 180.3300 | 180.1000 | 180.1000 | -16.233% | 14 | 242 | -99.056% |
| 2025-11-21 | 214.8000 | 215.0100 | 214.8000 | 215.0000 | +0.294% | 64 | 242 | -99.209% |
| 2025-11-20 | 214.6800 | 214.6800 | 214.3700 | 214.3700 | +9.261% | 106 | 210 | -99.207% |
| 2025-11-18 | 207.8000 | 209.4000 | 196.2000 | 196.2000 | +10.754% | 59 | 114 | -99.134% |
| 2025-11-04 | 171.8000 | 177.1500 | 171.8000 | 177.1500 | +8.435% | 2 | 59 | -99.040% |
| 2025-11-03 | 163.3700 | 163.3700 | 163.3700 | 163.3700 | -1.673% | 1 | 57 | -98.959% |
| 2025-10-31 | 160.9600 | 166.1500 | 160.9400 | 166.1500 | +3.514% | 7 | 57 | -98.977% |
| 2025-10-30 | 160.2900 | 160.5100 | 160.2900 | 160.5100 | +4.424% | 2 | 52 | -98.941% |
| 2025-10-28 | 153.6400 | 153.7100 | 153.6400 | 153.7100 | 0.000% | 2 | 51 | -98.894% |