SPX261120P05725000
SPX Nov 20 2026 5725.00 Put
optionOPRA
EODOct 28, 2026
1.85USD-38.333%(-1.15)1Vol593OI
SPX261120P05725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -38.333% | 1 | 594 | 0.000% |
| 2026-10-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -33.333% | 1 | 595 | -38.333% |
| 2026-10-23 | 4.9000 | 4.9000 | 4.5000 | 4.5000 | +18.421% | 27 | 597 | -58.889% |
| 2026-10-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +40.741% | 2 | 595 | -51.316% |
| 2026-10-21 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | -22.857% | 333 | 327 | -31.481% |
| 2026-10-20 | 4.2500 | 4.2500 | 3.5000 | 3.5000 | -5.405% | 2 | 329 | -47.143% |
| 2026-10-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +19.355% | 1 | 330 | -50.000% |
| 2026-10-09 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -3.125% | 4 | 326 | -40.323% |
| 2026-10-07 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | 0.000% | 54 | 302 | -42.188% |
| 2026-10-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.111% | 4 | 302 | -42.188% |
| 2026-10-05 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | -16.279% | 3 | 301 | -48.611% |
| 2026-10-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -17.308% | 12 | 295 | -56.977% |
| 2026-10-01 | 5.5600 | 5.6000 | 5.2000 | 5.2000 | 0.000% | 75 | 342 | -64.423% |
| 2026-09-25 | 5.3100 | 5.3500 | 5.1600 | 5.2000 | -11.864% | 87 | 400 | -64.423% |
| 2026-09-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -25.316% | 4 | 396 | -68.644% |
| 2026-09-17 | 8.3800 | 8.5500 | 7.9000 | 7.9000 | -27.390% | 193 | 436 | -76.582% |
| 2026-09-16 | 9.7000 | 11.3000 | 9.7000 | 10.8800 | +2.256% | 37 | 414 | -82.996% |
| 2026-09-15 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +11.065% | 3 | 417 | -82.613% |
| 2026-09-11 | 9.7000 | 9.7000 | 9.5800 | 9.5800 | -9.623% | 42 | 417 | -80.689% |
| 2026-09-09 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +11.579% | 15 | 415 | -82.547% |
| 2026-09-08 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +7.955% | 23 | 392 | -80.526% |
| 2026-09-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.297% | 1 | 391 | -78.977% |
| 2026-09-03 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -23.336% | 1 | 390 | -79.670% |
| 2026-09-02 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -3.102% | 9 | 381 | -84.414% |
| 2026-09-01 | 11.2400 | 12.2500 | 11.2400 | 12.2500 | +15.566% | 36 | 377 | -84.898% |
| 2026-08-28 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -3.636% | 20 | 371 | -82.547% |
| 2026-08-27 | 10.7000 | 11.0000 | 10.7000 | 11.0000 | -13.386% | 15 | 357 | -83.182% |
| 2026-08-25 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -10.563% | 1 | 357 | -85.433% |
| 2026-08-21 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -11.250% | 1 | 357 | -86.972% |
| 2026-08-20 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +10.345% | 1 | 357 | -88.438% |
| 2026-08-19 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -10.494% | 3 | 357 | -87.241% |
| 2026-08-18 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +15.057% | 91 | 266 | -88.580% |
| 2026-08-17 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -2.897% | 12 | 274 | -86.861% |
| 2026-08-13 | 14.3300 | 14.5000 | 14.3300 | 14.5000 | -1.695% | 3 | 275 | -87.241% |
| 2026-08-12 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -8.838% | 1 | 276 | -87.458% |
| 2026-08-11 | 16.1800 | 16.2100 | 16.1800 | 16.1800 | -1.939% | 38 | 238 | -88.566% |
| 2026-08-10 | 15.9100 | 16.5000 | 15.9100 | 16.5000 | -1.727% | 93 | 209 | -88.788% |
| 2026-08-07 | 16.7600 | 16.7900 | 16.7600 | 16.7900 | -5.141% | 38 | 196 | -88.982% |
| 2026-08-06 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -0.562% | 1 | 196 | -89.548% |
| 2026-08-05 | 17.5600 | 17.8000 | 17.5300 | 17.8000 | -4.301% | 3 | 194 | -89.607% |
| 2026-08-04 | 18.7500 | 18.7500 | 18.6000 | 18.6000 | -10.577% | 5 | 195 | -90.054% |
| 2026-08-03 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -23.247% | 1 | 194 | -91.106% |
| 2026-07-30 | 28.9600 | 28.9600 | 27.1000 | 27.1000 | -21.880% | 3 | 193 | -93.173% |
| 2026-07-29 | 34.6900 | 34.6900 | 34.6900 | 34.6900 | +20.871% | 1 | 194 | -94.667% |
| 2026-07-28 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -5.187% | 1 | 193 | -93.554% |
| 2026-07-27 | 30.2700 | 30.2700 | 30.2700 | 30.2700 | -2.418% | 1 | 193 | -93.888% |
| 2026-07-20 | 31.0200 | 31.0200 | 31.0200 | 31.0200 | -2.759% | 4 | 190 | -94.036% |
| 2026-07-17 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | +9.622% | 1 | 190 | -94.201% |
| 2026-07-16 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +9.398% | 4 | 186 | -93.643% |
| 2026-07-15 | 27.0500 | 27.0500 | 26.6000 | 26.6000 | -13.552% | 5 | 190 | -93.045% |
| 2026-07-13 | 29.8500 | 30.7700 | 29.8500 | 30.7700 | -2.627% | 9 | 182 | -93.988% |
| 2026-07-08 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +2.597% | 1 | 182 | -94.146% |
| 2026-07-07 | 31.0500 | 31.0500 | 30.8000 | 30.8000 | -3.175% | 17 | 166 | -93.994% |
| 2026-07-01 | 31.8100 | 31.8100 | 31.8100 | 31.8100 | -3.372% | 1 | 162 | -94.184% |
| 2026-06-30 | 32.9100 | 32.9200 | 32.9100 | 32.9200 | -25.856% | 2 | 162 | -94.380% |
| 2026-06-23 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | +10.889% | 1 | 161 | -95.833% |
| 2026-06-22 | 40.0400 | 40.0400 | 40.0400 | 40.0400 | -3.750% | 1 | 161 | -95.380% |
| 2026-06-17 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | +0.556% | 10 | 161 | -95.553% |
| 2026-05-29 | 42.5000 | 42.5000 | 41.3700 | 41.3700 | -21.260% | 2 | 160 | -95.528% |
| 2026-05-21 | 52.5400 | 52.5400 | 52.5400 | 52.5400 | -18.034% | 3 | 163 | -96.479% |
| 2026-05-07 | 64.1000 | 64.1000 | 64.1000 | 64.1000 | -5.023% | 3 | 160 | -97.114% |
| 2026-05-06 | 67.4900 | 67.4900 | 67.4900 | 67.4900 | -13.685% | 3 | 163 | -97.259% |
| 2026-05-04 | 78.1900 | 78.1900 | 78.1900 | 78.1900 | -3.742% | 3 | 163 | -97.634% |
| 2026-04-29 | 81.2300 | 81.2300 | 81.2300 | 81.2300 | -2.050% | 20 | 163 | -97.723% |
| 2026-04-27 | 82.9300 | 82.9300 | 82.9300 | 82.9300 | -0.084% | 1 | 163 | -97.769% |
| 2026-04-24 | 82.8900 | 83.0000 | 82.8900 | 83.0000 | -2.924% | 4 | 164 | -97.771% |
| 2026-04-23 | 89.3000 | 89.3000 | 85.5000 | 85.5000 | -0.023% | 3 | 163 | -97.836% |
| 2026-04-22 | 85.7100 | 85.7100 | 85.5200 | 85.5200 | -5.503% | 2 | 164 | -97.837% |
| 2026-04-21 | 90.5600 | 90.5600 | 90.5000 | 90.5000 | +3.784% | 2 | 164 | -97.956% |
| 2026-04-20 | 87.2000 | 87.3000 | 87.2000 | 87.2000 | +5.314% | 6 | 164 | -97.878% |
| 2026-04-17 | 84.4300 | 84.4300 | 80.9500 | 82.8000 | -12.027% | 195 | 163 | -97.766% |
| 2026-04-16 | 94.0200 | 94.1200 | 94.0200 | 94.1200 | +2.583% | 4 | 135 | -98.034% |
| 2026-04-15 | 92.4900 | 92.4900 | 90.7300 | 91.7500 | -3.013% | 27 | 137 | -97.984% |
| 2026-04-14 | 94.6000 | 94.6000 | 94.6000 | 94.6000 | -22.204% | 1 | 119 | -98.044% |
| 2026-04-08 | 121.5600 | 121.6000 | 121.5600 | 121.6000 | -20.434% | 2 | 120 | -98.479% |
| 2026-04-06 | 153.6500 | 154.5800 | 149.9900 | 152.8300 | -6.412% | 13 | 121 | -98.790% |
| 2026-04-01 | 161.8400 | 163.3000 | 161.8400 | 163.3000 | -11.987% | 6 | 135 | -98.867% |
| 2026-03-31 | 197.6400 | 197.6400 | 184.5600 | 185.5400 | -17.757% | 9 | 138 | -99.003% |
| 2026-03-27 | 213.4600 | 225.6000 | 213.4600 | 225.6000 | +24.366% | 2 | 137 | -99.180% |
| 2026-03-26 | 181.4000 | 181.4000 | 181.4000 | 181.4000 | +5.649% | 1 | 139 | -98.980% |
| 2026-03-25 | 171.7000 | 171.7000 | 171.7000 | 171.7000 | -4.319% | 1 | 138 | -98.923% |
| 2026-03-24 | 179.4500 | 179.4500 | 179.4500 | 179.4500 | -3.485% | 5 | 137 | -98.969% |
| 2026-03-19 | 185.9300 | 185.9300 | 185.9300 | 185.9300 | +12.412% | 3 | 140 | -99.005% |
| 2026-03-18 | 160.8200 | 165.4000 | 160.8200 | 165.4000 | +9.544% | 10 | 137 | -98.881% |
| 2026-03-17 | 145.5500 | 150.9900 | 145.5500 | 150.9900 | -14.935% | 2 | 132 | -98.775% |
| 2026-03-13 | 177.5000 | 177.5000 | 177.5000 | 177.5000 | +7.186% | 1 | 132 | -98.958% |
| 2026-03-12 | 164.8000 | 165.6000 | 164.8000 | 165.6000 | +7.386% | 2 | 131 | -98.883% |
| 2026-03-11 | 154.2100 | 154.2100 | 154.2100 | 154.2100 | -7.470% | 5 | 131 | -98.800% |
| 2026-03-09 | 175.7800 | 175.7800 | 166.6600 | 166.6600 | +7.613% | 3 | 130 | -98.890% |
| 2026-03-06 | 166.4700 | 166.4700 | 154.8700 | 154.8700 | +8.376% | 2 | 131 | -98.805% |
| 2026-03-05 | 142.9000 | 142.9000 | 142.9000 | 142.9000 | +1.962% | 1 | 131 | -98.705% |
| 2026-03-03 | 159.9200 | 166.7700 | 136.3200 | 140.1500 | +9.552% | 30 | 131 | -98.680% |
| 2026-03-02 | 127.9300 | 127.9300 | 127.9300 | 127.9300 | -4.451% | 1 | 102 | -98.554% |
| 2026-02-27 | 133.8900 | 133.8900 | 133.8900 | 133.8900 | +9.316% | 1 | 101 | -98.618% |
| 2026-02-26 | 125.2200 | 125.2200 | 122.4800 | 122.4800 | -4.536% | 4 | 100 | -98.490% |
| 2026-02-24 | 128.3000 | 128.3000 | 128.3000 | 128.3000 | -7.771% | 1 | 101 | -98.558% |
| 2026-02-23 | 139.1100 | 139.1100 | 139.1100 | 139.1100 | +17.392% | 1 | 100 | -98.670% |
| 2026-02-09 | 118.5000 | 118.5000 | 118.5000 | 118.5000 | -5.952% | 25 | 99 | -98.439% |
| 2026-02-03 | 126.2000 | 126.2000 | 126.0000 | 126.0000 | -14.251% | 2 | 77 | -98.532% |
| 2026-01-20 | 147.1000 | 147.1000 | 146.9400 | 146.9400 | +18.691% | 2 | 75 | -98.741% |
| 2026-01-07 | 123.8000 | 123.8000 | 123.8000 | 123.8000 | -2.312% | 1 | 75 | -98.506% |
| 2026-01-05 | 126.7600 | 126.7600 | 126.7300 | 126.7300 | -8.498% | 6 | 74 | -98.540% |
| 2025-12-19 | 138.5000 | 138.5000 | 138.5000 | 138.5000 | -11.541% | 1 | 74 | -98.664% |
| 2025-12-12 | 156.3900 | 156.5700 | 156.3900 | 156.5700 | +6.084% | 2 | 73 | -98.818% |
| 2025-12-05 | 148.0300 | 148.0300 | 147.5900 | 147.5900 | -24.699% | 2 | 72 | -98.747% |
| 2025-11-07 | 195.7500 | 196.0000 | 195.7500 | 196.0000 | +4.908% | 2 | 4 | -99.056% |
| 2025-11-06 | 187.2600 | 187.7300 | 186.8300 | 186.8300 | +4.211% | 4 | 3 | -99.010% |
| 2025-11-04 | 180.3400 | 180.3400 | 179.2800 | 179.2800 | -1.386% | 2 | 1 | -98.968% |
| 2025-10-22 | 181.8000 | 181.8000 | 181.8000 | 181.8000 | 0.000% | 1 | 1 | -98.982% |