SPX261120P05775000
SPX Nov 20 2026 5775.00 Put
optionOPRA
EODOct 28, 2026
2.00USD-58.333%(-2.80)1Vol1,345OI
SPX261120P05775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -58.333% | 1 | 1,345 | 0.000% |
| 2026-10-23 | 5.3100 | 5.3100 | 4.6000 | 4.8000 | +50.000% | 192 | 1,222 | -58.333% |
| 2026-10-21 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | -13.514% | 459 | 956 | -37.500% |
| 2026-10-20 | 4.5000 | 4.5000 | 3.7000 | 3.7000 | -22.594% | 141 | 954 | -45.946% |
| 2026-10-19 | 4.5000 | 5.0300 | 4.2000 | 4.7800 | -37.105% | 515 | 1,091 | -58.159% |
| 2026-10-16 | 4.4000 | 7.7000 | 4.4000 | 7.6000 | +80.952% | 329 | 783 | -73.684% |
| 2026-10-15 | 4.1200 | 4.2000 | 4.1000 | 4.2000 | +2.439% | 3 | 783 | -52.381% |
| 2026-10-14 | 3.2000 | 4.1000 | 3.2000 | 4.1000 | +36.667% | 3 | 785 | -51.220% |
| 2026-10-13 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -6.250% | 48 | 839 | -33.333% |
| 2026-10-12 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -3.030% | 68 | 880 | -37.500% |
| 2026-10-09 | 3.4700 | 3.4700 | 3.2500 | 3.3000 | -15.385% | 82 | 872 | -39.394% |
| 2026-10-08 | 3.4300 | 3.9000 | 3.4300 | 3.9000 | +18.182% | 41 | 839 | -48.718% |
| 2026-10-07 | 3.9500 | 3.9500 | 3.3000 | 3.3000 | -2.941% | 107 | 805 | -39.394% |
| 2026-10-06 | 3.2300 | 3.4000 | 3.2300 | 3.4000 | -10.526% | 48 | 757 | -41.176% |
| 2026-10-05 | 4.1600 | 4.1600 | 3.7300 | 3.8000 | -32.143% | 148 | 801 | -47.368% |
| 2026-10-01 | 5.7700 | 6.6100 | 5.5100 | 5.6000 | +5.660% | 244 | 972 | -64.286% |
| 2026-09-30 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -4.847% | 1 | 971 | -62.264% |
| 2026-09-29 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -17.968% | 6 | 977 | -64.093% |
| 2026-09-21 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -16.173% | 1 | 974 | -70.545% |
| 2026-09-18 | 8.4000 | 8.5800 | 8.1000 | 8.1000 | -30.651% | 160 | 882 | -75.309% |
| 2026-09-16 | 10.2000 | 12.6800 | 10.0000 | 11.6800 | +3.822% | 277 | 637 | -82.877% |
| 2026-09-15 | 10.6800 | 11.4300 | 10.6100 | 11.2500 | -0.442% | 336 | 459 | -82.222% |
| 2026-09-14 | 11.4600 | 11.4600 | 11.0800 | 11.3000 | +8.654% | 42 | 460 | -82.301% |
| 2026-09-11 | 10.2000 | 10.4000 | 10.2000 | 10.4000 | -19.066% | 15 | 450 | -80.769% |
| 2026-09-10 | 11.9200 | 12.8500 | 11.9200 | 12.8500 | +13.717% | 16 | 434 | -84.436% |
| 2026-08-27 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -15.672% | 1 | 437 | -82.301% |
| 2026-08-25 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -6.620% | 1 | 436 | -85.075% |
| 2026-08-24 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -3.691% | 2 | 436 | -86.063% |
| 2026-08-21 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -12.456% | 2 | 436 | -86.577% |
| 2026-08-18 | 17.0000 | 17.0200 | 17.0000 | 17.0200 | +5.714% | 3 | 434 | -88.249% |
| 2026-08-17 | 14.8300 | 16.1000 | 14.8300 | 16.1000 | +8.054% | 107 | 391 | -87.578% |
| 2026-08-14 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -1.974% | 1 | 391 | -86.577% |
| 2026-08-13 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -12.139% | 1 | 391 | -86.842% |
| 2026-08-11 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -6.989% | 1 | 391 | -88.439% |
| 2026-08-06 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -2.002% | 1 | 391 | -89.247% |
| 2026-08-04 | 20.2400 | 20.2400 | 18.9800 | 18.9800 | -13.333% | 7 | 397 | -89.463% |
| 2026-08-03 | 23.1500 | 23.1500 | 21.9000 | 21.9000 | -31.369% | 5 | 397 | -90.868% |
| 2026-07-30 | 31.9100 | 31.9100 | 31.9100 | 31.9100 | +12.956% | 2 | 389 | -93.732% |
| 2026-07-29 | 33.3300 | 33.3300 | 28.2500 | 28.2500 | -3.584% | 3 | 389 | -92.920% |
| 2026-07-28 | 29.7200 | 29.7200 | 29.3000 | 29.3000 | -6.836% | 2 | 387 | -93.174% |
| 2026-07-24 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | +3.795% | 1 | 388 | -93.641% |
| 2026-07-22 | 30.6500 | 30.6500 | 30.3000 | 30.3000 | +2.538% | 5 | 387 | -93.399% |
| 2026-07-21 | 31.1100 | 31.1100 | 29.5500 | 29.5500 | -9.328% | 36 | 383 | -93.232% |
| 2026-07-20 | 32.5900 | 32.5900 | 32.5900 | 32.5900 | -2.103% | 4 | 381 | -93.863% |
| 2026-07-17 | 34.7400 | 34.7400 | 33.2900 | 33.2900 | +12.466% | 9 | 387 | -93.992% |
| 2026-07-14 | 29.6700 | 29.6700 | 29.6000 | 29.6000 | -6.625% | 2 | 386 | -93.243% |
| 2026-07-13 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +8.562% | 4 | 381 | -93.691% |
| 2026-07-10 | 29.9000 | 29.9000 | 29.2000 | 29.2000 | -6.620% | 2 | 380 | -93.151% |
| 2026-07-09 | 31.2700 | 31.2700 | 31.2700 | 31.2700 | -10.886% | 1 | 379 | -93.604% |
| 2026-07-08 | 37.2400 | 37.2400 | 35.0900 | 35.0900 | +11.787% | 6 | 379 | -94.300% |
| 2026-07-06 | 31.3900 | 31.3900 | 31.3900 | 31.3900 | -32.509% | 2 | 375 | -93.629% |
| 2026-06-25 | 46.9100 | 46.9100 | 46.5100 | 46.5100 | -1.190% | 2 | 375 | -95.700% |
| 2026-06-23 | 47.0100 | 47.0700 | 47.0100 | 47.0700 | +15.453% | 6 | 378 | -95.751% |
| 2026-06-17 | 41.6000 | 41.6000 | 40.7700 | 40.7700 | -5.406% | 4 | 380 | -95.094% |
| 2026-06-04 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | -31.587% | 1 | 379 | -95.360% |
| 2026-05-14 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -7.584% | 19 | 380 | -96.825% |
| 2026-05-12 | 68.1600 | 68.1700 | 68.1600 | 68.1700 | +3.085% | 9 | 380 | -97.066% |
| 2026-05-11 | 64.1100 | 66.1800 | 64.1100 | 66.1300 | -0.286% | 26 | 383 | -96.976% |
| 2026-05-07 | 66.3200 | 66.3200 | 66.3200 | 66.3200 | -16.579% | 9 | 374 | -96.984% |
| 2026-05-04 | 79.5000 | 79.5000 | 79.5000 | 79.5000 | +5.020% | 3 | 374 | -97.484% |
| 2026-04-30 | 77.4300 | 77.4300 | 75.7000 | 75.7000 | -11.617% | 7 | 375 | -97.358% |
| 2026-04-27 | 85.6500 | 85.6500 | 85.6500 | 85.6500 | +1.445% | 1 | 375 | -97.665% |
| 2026-04-24 | 84.4300 | 84.4300 | 84.4300 | 84.4300 | -9.893% | 1 | 376 | -97.631% |
| 2026-04-23 | 88.9400 | 93.7000 | 88.9400 | 93.7000 | +3.834% | 2 | 377 | -97.866% |
| 2026-04-22 | 90.4200 | 90.4200 | 90.2400 | 90.2400 | +2.151% | 2 | 378 | -97.784% |
| 2026-04-21 | 88.3400 | 88.3400 | 88.3400 | 88.3400 | -2.387% | 1 | 380 | -97.736% |
| 2026-04-20 | 90.5800 | 90.5800 | 90.5000 | 90.5000 | -6.130% | 4 | 380 | -97.790% |
| 2026-04-16 | 99.2700 | 99.2700 | 96.4100 | 96.4100 | -2.518% | 4 | 381 | -97.926% |
| 2026-04-14 | 100.8000 | 100.8200 | 98.9000 | 98.9000 | -6.944% | 69 | 382 | -97.978% |
| 2026-04-13 | 117.4200 | 117.4200 | 106.2800 | 106.2800 | -17.059% | 100 | 382 | -98.118% |
| 2026-04-09 | 128.1400 | 128.1400 | 128.1400 | 128.1400 | -25.892% | 4 | 432 | -98.439% |
| 2026-04-07 | 172.9100 | 172.9100 | 172.9100 | 172.9100 | +7.860% | 5 | 428 | -98.843% |
| 2026-04-06 | 160.3100 | 160.3100 | 160.3100 | 160.3100 | -6.197% | 1 | 433 | -98.752% |
| 2026-04-01 | 171.0800 | 171.0800 | 167.1200 | 170.9000 | -8.561% | 107 | 451 | -98.830% |
| 2026-03-31 | 198.2000 | 198.2000 | 186.9000 | 186.9000 | -24.849% | 41 | 388 | -98.930% |
| 2026-03-30 | 231.7300 | 248.7000 | 231.7300 | 248.7000 | +4.910% | 4 | 362 | -99.196% |
| 2026-03-27 | 222.5500 | 237.0600 | 222.5500 | 237.0600 | +24.572% | 15 | 365 | -99.156% |
| 2026-03-26 | 190.3000 | 190.3000 | 190.3000 | 190.3000 | +6.910% | 1 | 378 | -98.949% |
| 2026-03-25 | 178.5000 | 178.6000 | 177.8000 | 178.0000 | -2.412% | 5 | 377 | -98.876% |
| 2026-03-23 | 182.4000 | 182.4000 | 182.4000 | 182.4000 | +14.753% | 1 | 372 | -98.904% |
| 2026-03-16 | 158.6600 | 158.9500 | 158.6600 | 158.9500 | -12.187% | 2 | 381 | -98.742% |
| 2026-03-13 | 173.3100 | 181.0100 | 173.3100 | 181.0100 | +6.040% | 3 | 382 | -98.895% |
| 2026-03-12 | 170.7000 | 170.7000 | 170.7000 | 170.7000 | +15.792% | 1 | 382 | -98.828% |
| 2026-03-05 | 147.4200 | 147.4200 | 147.4200 | 147.4200 | +10.031% | 1 | 382 | -98.643% |
| 2026-03-04 | 133.9800 | 133.9800 | 133.9800 | 133.9800 | -12.271% | 5 | 382 | -98.507% |
| 2026-03-03 | 152.8400 | 152.8400 | 152.7200 | 152.7200 | +12.551% | 2 | 377 | -98.690% |
| 2026-03-02 | 138.8000 | 138.8000 | 135.6900 | 135.6900 | +0.489% | 2 | 377 | -98.526% |
| 2026-02-27 | 135.0300 | 135.0300 | 135.0300 | 135.0300 | +3.885% | 1 | 376 | -98.519% |
| 2026-02-26 | 132.4400 | 135.2800 | 129.9800 | 129.9800 | +1.865% | 6 | 376 | -98.461% |
| 2026-02-25 | 127.6000 | 127.6000 | 127.6000 | 127.6000 | -3.604% | 3 | 373 | -98.433% |
| 2026-02-24 | 139.3600 | 139.3600 | 132.3700 | 132.3700 | -5.551% | 3 | 373 | -98.489% |
| 2026-02-23 | 133.2300 | 145.7600 | 132.9300 | 140.1500 | -0.448% | 4 | 371 | -98.573% |
| 2026-02-20 | 140.7800 | 140.7800 | 140.7800 | 140.7800 | -1.026% | 5 | 370 | -98.579% |
| 2026-02-19 | 139.8700 | 142.2400 | 139.8700 | 142.2400 | +2.700% | 6 | 371 | -98.594% |
| 2026-02-17 | 143.2700 | 143.2700 | 138.5000 | 138.5000 | +1.502% | 10 | 360 | -98.556% |
| 2026-02-13 | 136.4500 | 136.4500 | 136.4500 | 136.4500 | +12.397% | 1 | 355 | -98.534% |
| 2026-02-02 | 121.4000 | 121.4000 | 121.4000 | 121.4000 | -1.381% | 4 | 130 | -98.353% |
| 2026-01-26 | 123.1000 | 123.1000 | 123.1000 | 123.1000 | -5.417% | 3 | 126 | -98.375% |
| 2026-01-21 | 130.1500 | 130.1500 | 130.1500 | 130.1500 | -14.684% | 9 | 123 | -98.463% |
| 2026-01-20 | 152.5500 | 152.5500 | 152.5500 | 152.5500 | +15.744% | 9 | 123 | -98.689% |
| 2026-01-06 | 131.8000 | 131.8000 | 131.8000 | 131.8000 | -0.355% | 4 | 114 | -98.483% |
| 2025-12-23 | 132.2700 | 132.2700 | 132.2700 | 132.2700 | -16.759% | 1 | 81 | -98.488% |
| 2025-12-11 | 159.2100 | 159.2100 | 158.9000 | 158.9000 | -0.997% | 2 | 90 | -98.741% |
| 2025-12-10 | 160.7000 | 160.8000 | 160.5000 | 160.5000 | +0.169% | 11 | 90 | -98.754% |
| 2025-12-04 | 160.0700 | 160.2300 | 160.0700 | 160.2300 | -1.880% | 2 | 86 | -98.752% |
| 2025-11-28 | 164.6000 | 165.1000 | 163.3000 | 163.3000 | -2.624% | 23 | 85 | -98.775% |
| 2025-11-26 | 171.4000 | 171.7000 | 167.0000 | 167.7000 | -14.700% | 23 | 78 | -98.807% |
| 2025-11-24 | 201.8000 | 201.8000 | 196.6000 | 196.6000 | -8.482% | 19 | 78 | -98.983% |
| 2025-11-18 | 214.0700 | 214.8200 | 214.0700 | 214.8200 | +10.624% | 2 | 59 | -99.069% |
| 2025-11-17 | 196.1600 | 196.1600 | 193.9900 | 194.1900 | +12.249% | 4 | 60 | -98.970% |
| 2025-11-12 | 173.0000 | 173.0000 | 173.0000 | 173.0000 | +0.307% | 3 | 60 | -98.844% |
| 2025-11-11 | 172.5900 | 172.5900 | 172.4700 | 172.4700 | -2.283% | 52 | 57 | -98.840% |
| 2025-11-10 | 176.5000 | 176.5000 | 176.5000 | 176.5000 | -12.580% | 1 | 31 | -98.867% |
| 2025-11-07 | 201.8000 | 201.9000 | 201.8000 | 201.9000 | +3.634% | 11 | 32 | -99.009% |
| 2025-11-06 | 194.8700 | 194.8700 | 194.8200 | 194.8200 | +2.537% | 4 | 23 | -98.973% |
| 2025-11-04 | 190.0000 | 190.0000 | 190.0000 | 190.0000 | +12.220% | 1 | 23 | -98.947% |
| 2025-10-30 | 165.7300 | 169.3100 | 165.3600 | 169.3100 | +2.172% | 44 | 22 | -98.819% |
| 2025-10-29 | 165.3400 | 165.7100 | 165.3400 | 165.7100 | -12.692% | 2 | 3 | -98.793% |
| 2025-10-22 | 188.1000 | 189.8000 | 188.1000 | 189.8000 | 0.000% | 2 | 2 | -98.946% |