SPX261120P05750000
SPX Nov 20 2026 5750.00 Put
optionOPRA
EODOct 28, 2026
1.90USD-38.710%(-1.20)1Vol1,682OI
SPX261120P05750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -38.710% | 1 | 1,683 | 0.000% |
| 2026-10-26 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -32.609% | 49 | 1,711 | -38.710% |
| 2026-10-23 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | +64.286% | 19 | 1,713 | -58.696% |
| 2026-10-21 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -22.222% | 330 | 1,547 | -32.143% |
| 2026-10-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -23.404% | 1 | 1,548 | -47.222% |
| 2026-10-19 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +23.684% | 19 | 1,559 | -59.574% |
| 2026-10-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.308% | 1 | 1,559 | -50.000% |
| 2026-10-14 | 3.2200 | 3.9500 | 3.2200 | 3.9300 | +31.000% | 12 | 1,555 | -51.654% |
| 2026-10-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 1 | 1,555 | -36.667% |
| 2026-10-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -15.789% | 4 | 1,551 | -40.625% |
| 2026-10-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +18.750% | 50 | 1,551 | -50.000% |
| 2026-10-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 24 | 1,530 | -40.625% |
| 2026-10-06 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -13.158% | 55 | 1,500 | -42.424% |
| 2026-10-05 | 3.7700 | 3.8000 | 3.7700 | 3.8000 | -28.302% | 42 | 1,490 | -50.000% |
| 2026-10-01 | 5.6500 | 6.3000 | 5.3000 | 5.3000 | -1.487% | 78 | 1,544 | -64.151% |
| 2026-09-28 | 5.4100 | 5.4100 | 5.3800 | 5.3800 | 0.000% | 2 | 1,546 | -64.684% |
| 2026-09-25 | 5.6500 | 5.6500 | 5.3100 | 5.3800 | -14.603% | 26 | 1,564 | -64.684% |
| 2026-09-24 | 7.0000 | 7.0000 | 6.3000 | 6.3000 | -0.787% | 6 | 1,564 | -69.841% |
| 2026-09-23 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +19.811% | 10 | 1,554 | -70.079% |
| 2026-09-22 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -17.829% | 1 | 1,553 | -64.151% |
| 2026-09-21 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | -18.354% | 3 | 1,544 | -70.543% |
| 2026-09-18 | 8.1500 | 8.1500 | 7.9000 | 7.9000 | -4.819% | 7 | 1,544 | -75.949% |
| 2026-09-17 | 8.6600 | 8.6600 | 8.3000 | 8.3000 | -25.225% | 53 | 1,544 | -77.108% |
| 2026-09-16 | 10.2000 | 11.6000 | 10.2000 | 11.1000 | +0.635% | 37 | 1,544 | -82.883% |
| 2026-09-15 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +2.130% | 21 | 1,523 | -82.774% |
| 2026-09-14 | 11.4000 | 11.4000 | 10.8000 | 10.8000 | +9.091% | 87 | 1,492 | -82.407% |
| 2026-09-11 | 9.9500 | 10.0000 | 9.8000 | 9.9000 | 0.000% | 56 | 1,450 | -80.808% |
| 2026-09-08 | 9.4500 | 9.9000 | 9.4500 | 9.9000 | +5.319% | 27 | 1,452 | -80.808% |
| 2026-09-04 | 9.3500 | 9.4000 | 9.3500 | 9.4000 | 0.000% | 60 | 1,401 | -79.787% |
| 2026-09-03 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -20.474% | 22 | 1,401 | -79.787% |
| 2026-09-02 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | +1.112% | 9 | 1,392 | -83.926% |
| 2026-08-31 | 12.0300 | 12.0600 | 11.6900 | 11.6900 | +2.185% | 18 | 1,391 | -83.747% |
| 2026-08-28 | 11.2400 | 11.4400 | 10.7000 | 11.4400 | +1.239% | 203 | 1,490 | -83.392% |
| 2026-08-27 | 11.3500 | 11.3500 | 11.0000 | 11.3000 | -13.077% | 47 | 1,454 | -83.186% |
| 2026-08-25 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -10.345% | 1 | 1,453 | -85.385% |
| 2026-08-21 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -11.585% | 30 | 1,451 | -86.897% |
| 2026-08-20 | 15.6000 | 16.4000 | 15.6000 | 16.4000 | +7.753% | 39 | 1,417 | -88.415% |
| 2026-08-19 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -8.313% | 15 | 1,417 | -87.516% |
| 2026-08-18 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +14.404% | 1 | 1,417 | -88.554% |
| 2026-08-14 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -1.959% | 20 | 1,417 | -86.906% |
| 2026-08-13 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -6.683% | 1 | 1,416 | -87.162% |
| 2026-08-12 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | -5.595% | 1 | 1,416 | -88.020% |
| 2026-08-11 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +1.266% | 1 | 1,416 | -88.690% |
| 2026-08-10 | 16.3000 | 16.5900 | 16.3000 | 16.5900 | -1.834% | 8 | 1,416 | -88.547% |
| 2026-08-07 | 17.3000 | 17.3000 | 16.9000 | 16.9000 | -6.630% | 4 | 1,412 | -88.757% |
| 2026-08-06 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -0.330% | 1 | 1,411 | -89.503% |
| 2026-08-05 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | -1.891% | 11 | 1,411 | -89.537% |
| 2026-08-04 | 18.7400 | 18.7400 | 18.5100 | 18.5100 | -13.099% | 38 | 1,375 | -89.735% |
| 2026-08-03 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -27.551% | 1 | 1,375 | -91.080% |
| 2026-07-31 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +8.447% | 2 | 1,377 | -93.537% |
| 2026-07-30 | 29.5200 | 29.5200 | 27.1100 | 27.1100 | -1.704% | 6 | 1,378 | -92.992% |
| 2026-07-29 | 31.3900 | 34.1400 | 27.5800 | 27.5800 | -5.223% | 17 | 1,374 | -93.111% |
| 2026-07-28 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -4.528% | 1 | 1,374 | -93.471% |
| 2026-07-27 | 30.4800 | 30.4800 | 30.4800 | 30.4800 | -9.069% | 1 | 1,373 | -93.766% |
| 2026-07-24 | 30.2000 | 33.5200 | 30.2000 | 33.5200 | -3.512% | 6 | 1,373 | -94.332% |
| 2026-07-23 | 34.7400 | 34.7400 | 34.7400 | 34.7400 | +17.009% | 7 | 1,366 | -94.531% |
| 2026-07-22 | 29.6900 | 29.6900 | 29.6900 | 29.6900 | -3.132% | 4 | 1,368 | -93.601% |
| 2026-07-20 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -7.764% | 5 | 1,368 | -93.801% |
| 2026-07-17 | 34.1000 | 34.1000 | 33.2300 | 33.2300 | +8.701% | 48 | 1,361 | -94.282% |
| 2026-07-16 | 28.4000 | 30.5700 | 28.4000 | 30.5700 | +11.978% | 515 | 902 | -93.785% |
| 2026-07-15 | 27.5400 | 27.5400 | 27.2000 | 27.3000 | -4.878% | 24 | 890 | -93.040% |
| 2026-07-14 | 28.9000 | 28.9000 | 28.7000 | 28.7000 | -4.429% | 14 | 876 | -93.380% |
| 2026-07-09 | 32.4600 | 32.4600 | 30.0300 | 30.0300 | -7.229% | 9 | 877 | -93.673% |
| 2026-07-08 | 32.4300 | 32.4300 | 32.3700 | 32.3700 | +3.221% | 2 | 877 | -94.130% |
| 2026-07-07 | 31.3600 | 31.3600 | 31.3600 | 31.3600 | +2.417% | 202 | 677 | -93.941% |
| 2026-07-06 | 31.6000 | 31.6000 | 30.6200 | 30.6200 | -4.936% | 5 | 676 | -93.795% |
| 2026-07-02 | 32.2100 | 32.2100 | 32.2100 | 32.2100 | -13.040% | 2 | 676 | -94.101% |
| 2026-06-29 | 39.1800 | 39.1800 | 37.0400 | 37.0400 | -12.331% | 9 | 669 | -94.870% |
| 2026-06-26 | 42.2500 | 42.2500 | 42.2500 | 42.2500 | -5.375% | 4 | 669 | -95.503% |
| 2026-06-25 | 44.6100 | 44.6500 | 44.6100 | 44.6500 | -7.786% | 2 | 668 | -95.745% |
| 2026-06-24 | 46.5600 | 48.4200 | 46.5200 | 48.4200 | +5.444% | 14 | 661 | -96.076% |
| 2026-06-23 | 45.5000 | 45.9900 | 45.5000 | 45.9200 | -4.393% | 5 | 658 | -95.862% |
| 2026-06-12 | 50.3200 | 50.3200 | 48.0300 | 48.0300 | -21.133% | 4 | 693 | -96.044% |
| 2026-06-10 | 55.3000 | 60.9000 | 55.3000 | 60.9000 | +40.972% | 3 | 692 | -96.880% |
| 2026-06-02 | 43.8000 | 43.8000 | 43.1000 | 43.2000 | -0.804% | 358 | 791 | -95.602% |
| 2026-05-29 | 43.5500 | 43.5500 | 43.5500 | 43.5500 | -18.735% | 1 | 791 | -95.637% |
| 2026-05-21 | 54.0000 | 54.0000 | 53.5900 | 53.5900 | -6.638% | 103 | 792 | -96.455% |
| 2026-05-20 | 57.4000 | 57.4000 | 57.4000 | 57.4000 | -0.864% | 1 | 792 | -96.690% |
| 2026-05-14 | 61.0000 | 61.0000 | 57.9000 | 57.9000 | -9.953% | 4 | 790 | -96.718% |
| 2026-05-11 | 62.7900 | 64.6300 | 62.7900 | 64.3000 | -3.598% | 8 | 789 | -97.045% |
| 2026-05-06 | 67.5500 | 67.5500 | 66.7000 | 66.7000 | -8.051% | 7 | 788 | -97.151% |
| 2026-05-05 | 71.8400 | 73.0600 | 71.8400 | 72.5400 | -7.404% | 10 | 785 | -97.381% |
| 2026-05-04 | 76.4700 | 78.5000 | 76.4700 | 78.3400 | +11.121% | 5 | 786 | -97.575% |
| 2026-05-01 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | -6.063% | 30 | 786 | -97.305% |
| 2026-04-30 | 77.1800 | 77.2300 | 75.0500 | 75.0500 | -8.975% | 19 | 786 | -97.468% |
| 2026-04-27 | 82.4500 | 82.4500 | 82.4500 | 82.4500 | -8.287% | 1 | 779 | -97.696% |
| 2026-04-23 | 88.3000 | 89.9000 | 87.9000 | 89.9000 | +3.643% | 101 | 779 | -97.887% |
| 2026-04-22 | 86.4300 | 86.7400 | 86.4300 | 86.7400 | -3.996% | 2 | 719 | -97.810% |
| 2026-04-21 | 90.3500 | 90.3500 | 90.3500 | 90.3500 | +1.426% | 1 | 719 | -97.897% |
| 2026-04-20 | 88.9000 | 89.0800 | 88.9000 | 89.0800 | +6.964% | 2 | 719 | -97.867% |
| 2026-04-17 | 85.1200 | 85.1200 | 83.0100 | 83.2800 | -8.231% | 23 | 718 | -97.719% |
| 2026-04-16 | 96.2900 | 96.3000 | 90.7500 | 90.7500 | -2.941% | 3 | 722 | -97.906% |
| 2026-04-15 | 95.0100 | 95.0100 | 93.1000 | 93.5000 | -3.209% | 56 | 723 | -97.968% |
| 2026-04-14 | 98.3600 | 98.3600 | 96.5000 | 96.6000 | -9.338% | 145 | 673 | -98.033% |
| 2026-04-13 | 110.1500 | 110.1500 | 106.5500 | 106.5500 | -9.319% | 51 | 674 | -98.217% |
| 2026-04-10 | 117.3000 | 117.5000 | 117.3000 | 117.5000 | +4.056% | 20 | 712 | -98.383% |
| 2026-04-09 | 118.1000 | 118.1000 | 112.9200 | 112.9200 | -10.806% | 149 | 713 | -98.317% |
| 2026-04-08 | 119.1500 | 128.6000 | 119.1500 | 126.6000 | -23.964% | 77 | 608 | -98.499% |
| 2026-04-07 | 170.7000 | 170.7000 | 164.6000 | 166.5000 | +6.139% | 35 | 583 | -98.859% |
| 2026-04-06 | 156.8700 | 156.8700 | 156.8700 | 156.8700 | -6.346% | 1 | 583 | -98.789% |
| 2026-04-01 | 172.7800 | 172.7800 | 165.4000 | 167.5000 | -15.787% | 180 | 602 | -98.866% |
| 2026-03-31 | 198.9000 | 198.9000 | 198.9000 | 198.9000 | -17.606% | 2 | 455 | -99.045% |
| 2026-03-30 | 227.8700 | 241.4000 | 220.1000 | 241.4000 | +2.523% | 53 | 453 | -99.213% |
| 2026-03-27 | 216.7600 | 235.4600 | 211.9800 | 235.4600 | +18.232% | 12 | 402 | -99.193% |
| 2026-03-26 | 183.4300 | 199.1500 | 180.6600 | 199.1500 | +11.569% | 93 | 399 | -99.046% |
| 2026-03-23 | 177.1700 | 178.5000 | 177.1700 | 178.5000 | -1.712% | 8 | 391 | -98.936% |
| 2026-03-20 | 181.6100 | 181.6100 | 181.6100 | 181.6100 | +20.319% | 12 | 391 | -98.954% |
| 2026-03-17 | 150.9400 | 150.9400 | 150.9400 | 150.9400 | +7.065% | 3 | 403 | -98.741% |
| 2026-03-10 | 142.7100 | 142.8500 | 140.9800 | 140.9800 | +3.048% | 253 | 403 | -98.652% |
| 2026-03-05 | 135.9500 | 136.8100 | 135.9500 | 136.8100 | +3.904% | 2 | 309 | -98.611% |
| 2026-03-04 | 142.2000 | 142.2000 | 131.6700 | 131.6700 | -1.987% | 6 | 309 | -98.557% |
| 2026-03-02 | 134.3400 | 134.3400 | 134.3400 | 134.3400 | -1.633% | 12 | 306 | -98.586% |
| 2026-02-27 | 133.1500 | 136.5700 | 133.1500 | 136.5700 | +2.346% | 4 | 294 | -98.609% |
| 2026-02-26 | 134.2300 | 134.2300 | 133.2400 | 133.4400 | +9.647% | 3 | 294 | -98.576% |
| 2026-02-25 | 125.1100 | 125.1100 | 121.7000 | 121.7000 | -12.314% | 5 | 298 | -98.439% |
| 2026-02-24 | 138.7900 | 138.7900 | 138.7900 | 138.7900 | -1.477% | 5 | 298 | -98.631% |
| 2026-02-23 | 140.8700 | 140.8700 | 140.8700 | 140.8700 | +1.069% | 1 | 293 | -98.651% |
| 2026-02-17 | 139.3800 | 139.3800 | 139.3800 | 139.3800 | +15.190% | 2 | 295 | -98.637% |
| 2026-02-10 | 121.0000 | 121.0000 | 121.0000 | 121.0000 | +1.723% | 4 | 293 | -98.430% |
| 2026-01-27 | 118.9500 | 118.9500 | 118.9500 | 118.9500 | -7.633% | 101 | 289 | -98.403% |
| 2025-12-30 | 128.7800 | 128.7800 | 128.7800 | 128.7800 | +0.140% | 1 | 288 | -98.525% |
| 2025-12-26 | 128.6000 | 128.6000 | 128.6000 | 128.6000 | -2.797% | 1 | 288 | -98.523% |
| 2025-12-22 | 132.3000 | 132.3000 | 132.3000 | 132.3000 | -14.018% | 1 | 287 | -98.564% |
| 2025-12-15 | 154.1400 | 154.1400 | 153.8700 | 153.8700 | -2.019% | 2 | 287 | -98.765% |
| 2025-12-10 | 157.4900 | 157.4900 | 157.0400 | 157.0400 | -0.614% | 2 | 286 | -98.790% |
| 2025-12-01 | 157.5800 | 158.0100 | 157.5800 | 158.0100 | -3.705% | 4 | 156 | -98.798% |
| 2025-11-26 | 164.0900 | 164.0900 | 164.0900 | 164.0900 | -2.813% | 15 | 157 | -98.842% |
| 2025-11-11 | 171.0400 | 171.4700 | 168.8300 | 168.8400 | -1.643% | 6 | 157 | -98.875% |
| 2025-11-03 | 171.9400 | 171.9400 | 171.6600 | 171.6600 | -0.052% | 2 | 2 | -98.893% |
| 2025-10-31 | 171.7500 | 171.7500 | 171.7500 | 171.7500 | -20.845% | 1 | 2 | -98.894% |
| 2025-10-17 | 217.6400 | 217.6400 | 216.9800 | 216.9800 | 0.000% | 2 | 1 | -99.124% |