SPX261120P05825000
SPX Nov 20 2026 5825.00 Put
optionOPRA
EODOct 27, 2026
2.85USD-44.118%(-2.25)2Vol2,404OI
SPX261120P05825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | -44.118% | 2 | 2,405 | 0.000% |
| 2026-10-23 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | +59.375% | 767 | 2,196 | -44.118% |
| 2026-10-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -37.255% | 314 | 1,980 | -10.938% |
| 2026-10-19 | 4.6000 | 5.1000 | 4.6000 | 5.1000 | -36.250% | 13 | 2,006 | -44.118% |
| 2026-10-16 | 3.6000 | 8.0000 | 3.6000 | 8.0000 | +95.122% | 27 | 1,999 | -64.375% |
| 2026-10-15 | 4.5300 | 4.5300 | 4.1000 | 4.1000 | -6.818% | 80 | 2,045 | -30.488% |
| 2026-10-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +37.500% | 1 | 2,046 | -35.227% |
| 2026-10-13 | 3.1200 | 3.2900 | 3.1200 | 3.2000 | -7.246% | 331 | 2,121 | -10.938% |
| 2026-10-12 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -15.854% | 3 | 2,124 | -17.391% |
| 2026-10-08 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +13.889% | 3 | 2,121 | -30.488% |
| 2026-10-07 | 3.5100 | 3.6000 | 3.4600 | 3.6000 | 0.000% | 107 | 2,020 | -20.833% |
| 2026-10-06 | 3.6000 | 3.8000 | 3.4000 | 3.6000 | -12.195% | 1,073 | 2,762 | -20.833% |
| 2026-10-05 | 4.1000 | 4.1000 | 4.0000 | 4.1000 | -16.327% | 234 | 2,944 | -30.488% |
| 2026-10-02 | 5.0000 | 5.0000 | 4.8300 | 4.9000 | -19.672% | 121 | 3,036 | -41.837% |
| 2026-10-01 | 6.2000 | 6.7000 | 5.8000 | 6.1000 | +5.536% | 552 | 3,442 | -53.279% |
| 2026-09-28 | 6.2000 | 6.2000 | 5.7800 | 5.7800 | -15.000% | 1,013 | 4,030 | -50.692% |
| 2026-09-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -26.087% | 17 | 4,087 | -58.088% |
| 2026-09-17 | 9.2500 | 9.2500 | 9.2000 | 9.2000 | -23.967% | 21 | 3,926 | -69.022% |
| 2026-09-16 | 10.8700 | 12.1000 | 10.6000 | 12.1000 | +2.024% | 1,311 | 4,070 | -76.446% |
| 2026-09-15 | 11.2000 | 12.0000 | 11.2000 | 11.8600 | +5.704% | 245 | 3,705 | -75.970% |
| 2026-09-14 | 11.2000 | 11.2500 | 10.8800 | 11.2200 | -0.355% | 140 | 3,705 | -74.599% |
| 2026-09-11 | 10.9800 | 11.2600 | 10.9800 | 11.2600 | -15.907% | 1,000 | 2,738 | -74.689% |
| 2026-09-10 | 13.2500 | 13.5000 | 12.9300 | 13.3900 | +15.431% | 1,171 | 3,139 | -78.715% |
| 2026-09-09 | 11.1200 | 11.6500 | 10.9000 | 11.6000 | +10.476% | 1,072 | 2,330 | -75.431% |
| 2026-09-04 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.960% | 14 | 2,330 | -72.857% |
| 2026-09-03 | 10.3300 | 10.4000 | 10.1000 | 10.1000 | -17.886% | 216 | 2,130 | -71.782% |
| 2026-08-31 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +0.820% | 34 | 2,096 | -76.829% |
| 2026-08-28 | 12.1800 | 12.2000 | 11.7200 | 12.2000 | -13.475% | 219 | 1,998 | -76.639% |
| 2026-08-25 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -10.191% | 1 | 1,997 | -79.787% |
| 2026-08-21 | 15.6000 | 15.7000 | 15.6000 | 15.7000 | -11.299% | 3 | 1,997 | -81.847% |
| 2026-08-20 | 17.3300 | 17.7000 | 17.3300 | 17.7000 | +12.739% | 80 | 1,975 | -83.898% |
| 2026-08-19 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -11.798% | 3 | 1,972 | -81.847% |
| 2026-08-18 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +12.658% | 1 | 1,949 | -83.989% |
| 2026-08-14 | 15.6000 | 15.8000 | 15.6000 | 15.8000 | -1.250% | 96 | 1,902 | -81.962% |
| 2026-08-13 | 15.8300 | 16.0000 | 15.8300 | 16.0000 | -5.045% | 96 | 1,857 | -82.188% |
| 2026-08-12 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -6.906% | 15 | 1,857 | -83.086% |
| 2026-08-11 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -7.179% | 1 | 1,856 | -84.254% |
| 2026-08-06 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.985% | 1 | 1,856 | -85.385% |
| 2026-08-05 | 19.4600 | 20.1000 | 19.4600 | 20.1000 | +0.500% | 3 | 1,855 | -85.821% |
| 2026-08-04 | 21.2000 | 21.2000 | 20.0000 | 20.0000 | -12.664% | 800 | 1,308 | -85.750% |
| 2026-08-03 | 24.0000 | 24.0000 | 22.9000 | 22.9000 | -14.232% | 401 | 749 | -87.555% |
| 2026-07-31 | 29.8500 | 31.0000 | 26.7000 | 26.7000 | -11.736% | 206 | 621 | -89.326% |
| 2026-07-30 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | -2.419% | 200 | 421 | -90.579% |
| 2026-07-28 | 33.9200 | 33.9200 | 31.0000 | 31.0000 | -19.834% | 11 | 420 | -90.806% |
| 2026-07-23 | 38.7300 | 39.0500 | 37.1400 | 38.6700 | +24.341% | 7 | 424 | -92.630% |
| 2026-07-21 | 31.2000 | 31.2300 | 31.1000 | 31.1000 | +6.143% | 32 | 423 | -90.836% |
| 2026-07-15 | 29.6000 | 29.6000 | 29.3000 | 29.3000 | -5.606% | 18 | 411 | -90.273% |
| 2026-07-10 | 31.0400 | 31.0400 | 31.0400 | 31.0400 | -15.904% | 1 | 410 | -90.818% |
| 2026-06-30 | 36.7900 | 36.9100 | 36.7900 | 36.9100 | -14.441% | 2 | 410 | -92.279% |
| 2026-06-29 | 43.2100 | 43.2100 | 43.1400 | 43.1400 | -6.074% | 2 | 411 | -93.394% |
| 2026-06-26 | 45.7900 | 45.9300 | 45.7900 | 45.9300 | -1.289% | 2 | 412 | -93.795% |
| 2026-06-25 | 45.9400 | 46.5300 | 45.9400 | 46.5300 | +4.562% | 4 | 412 | -93.875% |
| 2026-06-18 | 44.5700 | 44.5700 | 44.5000 | 44.5000 | +2.017% | 2 | 413 | -93.596% |
| 2026-06-17 | 43.6200 | 43.6200 | 43.6200 | 43.6200 | -34.069% | 2 | 413 | -93.466% |
| 2026-06-10 | 66.1600 | 66.1600 | 66.1600 | 66.1600 | -7.053% | 3 | 416 | -95.692% |
| 2026-06-09 | 63.1300 | 71.1800 | 63.1300 | 71.1800 | +30.822% | 20 | 397 | -95.996% |
| 2026-06-08 | 54.4100 | 54.4100 | 54.4100 | 54.4100 | +19.085% | 1 | 396 | -94.762% |
| 2026-06-01 | 47.1200 | 47.1200 | 45.6900 | 45.6900 | -11.539% | 19 | 398 | -93.762% |
| 2026-05-27 | 51.6500 | 51.6500 | 51.6500 | 51.6500 | -2.067% | 3 | 401 | -94.482% |
| 2026-05-26 | 52.0200 | 52.7400 | 51.6000 | 52.7400 | -19.296% | 12 | 401 | -94.596% |
| 2026-05-18 | 65.5100 | 65.6400 | 65.3500 | 65.3500 | -3.171% | 9 | 401 | -95.639% |
| 2026-05-15 | 67.4900 | 67.4900 | 67.4900 | 67.4900 | +9.066% | 3 | 401 | -95.777% |
| 2026-05-14 | 66.2100 | 66.2100 | 61.8800 | 61.8800 | -20.000% | 37 | 412 | -95.394% |
| 2026-05-05 | 77.5600 | 77.5600 | 77.3500 | 77.3500 | +2.126% | 6 | 406 | -96.315% |
| 2026-05-01 | 75.7900 | 75.8400 | 75.6200 | 75.7400 | -5.936% | 12 | 394 | -96.237% |
| 2026-04-30 | 80.5200 | 80.5200 | 80.5200 | 80.5200 | -11.623% | 40 | 394 | -96.461% |
| 2026-04-24 | 91.1100 | 91.1100 | 91.1100 | 91.1100 | -5.488% | 6 | 400 | -96.872% |
| 2026-04-23 | 96.4000 | 96.4000 | 96.4000 | 96.4000 | +2.925% | 1 | 400 | -97.044% |
| 2026-04-22 | 93.5500 | 94.2400 | 93.5500 | 93.6600 | -1.379% | 7 | 399 | -96.957% |
| 2026-04-20 | 95.0500 | 95.0500 | 94.9700 | 94.9700 | +6.696% | 2 | 399 | -96.999% |
| 2026-04-17 | 91.4700 | 91.4700 | 88.9800 | 89.0100 | -13.967% | 6 | 399 | -96.798% |
| 2026-04-16 | 103.4800 | 103.4800 | 103.4500 | 103.4600 | +1.173% | 4 | 399 | -97.245% |
| 2026-04-15 | 102.2600 | 102.2600 | 102.2600 | 102.2600 | -3.601% | 4 | 401 | -97.213% |
| 2026-04-14 | 104.4000 | 106.0800 | 104.0500 | 106.0800 | -15.649% | 186 | 403 | -97.313% |
| 2026-04-10 | 125.7600 | 125.7600 | 125.7600 | 125.7600 | -30.611% | 2 | 473 | -97.734% |
| 2026-04-07 | 181.2400 | 181.2400 | 181.2400 | 181.2400 | +7.332% | 15 | 471 | -98.427% |
| 2026-04-06 | 168.8600 | 168.8600 | 168.8600 | 168.8600 | -8.502% | 1 | 471 | -98.312% |
| 2026-04-02 | 188.2200 | 188.2200 | 182.9200 | 184.5500 | +2.244% | 14 | 475 | -98.456% |
| 2026-04-01 | 186.1300 | 187.2700 | 180.5000 | 180.5000 | -15.890% | 186 | 475 | -98.421% |
| 2026-03-31 | 214.6000 | 214.6000 | 214.6000 | 214.6000 | -12.722% | 2 | 462 | -98.672% |
| 2026-03-30 | 245.8800 | 245.8800 | 245.8800 | 245.8800 | +7.601% | 2 | 462 | -98.841% |
| 2026-03-27 | 235.7600 | 237.0500 | 228.5100 | 228.5100 | +8.587% | 66 | 464 | -98.753% |
| 2026-03-26 | 199.6000 | 214.9000 | 199.6000 | 210.4400 | +12.355% | 633 | 488 | -98.646% |
| 2026-03-25 | 183.9400 | 188.4800 | 183.9400 | 187.3000 | -2.270% | 6 | 808 | -98.478% |
| 2026-03-23 | 192.6000 | 192.6000 | 190.2700 | 191.6500 | +5.767% | 12 | 807 | -98.513% |
| 2026-03-18 | 181.2000 | 181.2000 | 181.2000 | 181.2000 | -1.741% | 1 | 807 | -98.427% |
| 2026-03-13 | 183.9300 | 184.4100 | 183.9300 | 184.4100 | +1.659% | 2 | 806 | -98.455% |
| 2026-03-12 | 177.2600 | 181.4000 | 177.2600 | 181.4000 | +18.284% | 7 | 805 | -98.429% |
| 2026-03-10 | 153.3600 | 153.3600 | 153.3600 | 153.3600 | -15.708% | 1 | 804 | -98.142% |
| 2026-03-09 | 181.9200 | 181.9400 | 181.9200 | 181.9400 | +6.647% | 4 | 804 | -98.434% |
| 2026-03-06 | 170.6000 | 170.6000 | 170.6000 | 170.6000 | +20.124% | 1 | 804 | -98.329% |
| 2026-03-04 | 142.0100 | 142.0200 | 142.0100 | 142.0200 | -0.483% | 2 | 803 | -97.993% |
| 2026-02-26 | 140.5000 | 142.7100 | 140.5000 | 142.7100 | +9.147% | 500 | 803 | -98.003% |
| 2026-02-25 | 134.1000 | 134.1000 | 130.7500 | 130.7500 | -5.732% | 6 | 293 | -97.820% |
| 2026-02-24 | 138.7000 | 138.7000 | 138.7000 | 138.7000 | -6.875% | 2 | 293 | -97.945% |
| 2026-02-19 | 149.3700 | 149.3700 | 148.9400 | 148.9400 | +8.478% | 2 | 292 | -98.086% |
| 2026-02-18 | 143.4500 | 143.7100 | 136.4300 | 137.3000 | -5.376% | 251 | 291 | -97.924% |
| 2026-02-17 | 145.1000 | 145.1000 | 145.1000 | 145.1000 | -5.411% | 2 | 84 | -98.036% |
| 2026-02-12 | 153.4000 | 153.4000 | 153.4000 | 153.4000 | +13.984% | 1 | 85 | -98.142% |
| 2026-02-06 | 134.5800 | 134.5800 | 134.5800 | 134.5800 | +5.969% | 4 | 88 | -97.882% |
| 2026-02-02 | 127.0000 | 127.0000 | 127.0000 | 127.0000 | -10.689% | 3 | 84 | -97.756% |
| 2025-12-22 | 142.2000 | 142.2000 | 142.2000 | 142.2000 | -7.204% | 1 | 81 | -97.996% |
| 2025-12-19 | 153.2400 | 153.2400 | 153.2400 | 153.2400 | -8.420% | 2 | 81 | -98.140% |
| 2025-12-16 | 167.3300 | 167.3300 | 167.3300 | 167.3300 | -0.185% | 2 | 81 | -98.297% |
| 2025-12-08 | 167.2900 | 167.6400 | 167.2900 | 167.6400 | +0.431% | 2 | 82 | -98.300% |
| 2025-12-04 | 166.9200 | 166.9200 | 166.9200 | 166.9200 | -1.090% | 1 | 81 | -98.293% |
| 2025-12-02 | 168.7600 | 168.7600 | 168.7600 | 168.7600 | +0.428% | 1 | 81 | -98.311% |
| 2025-12-01 | 168.3400 | 168.3400 | 168.0400 | 168.0400 | -0.861% | 2 | 81 | -98.304% |
| 2025-11-28 | 171.2000 | 171.2000 | 169.5000 | 169.5000 | -10.317% | 8 | 80 | -98.319% |
| 2025-11-25 | 199.1000 | 199.1000 | 189.0000 | 189.0000 | -2.713% | 22 | 72 | -98.492% |
| 2025-11-13 | 194.5400 | 194.7200 | 193.4200 | 194.2700 | -11.171% | 55 | 51 | -98.533% |
| 2025-11-07 | 218.5400 | 218.7000 | 218.3300 | 218.7000 | +25.143% | 26 | 78 | -98.697% |
| 2025-10-30 | 174.1900 | 174.7700 | 174.1900 | 174.7600 | +2.259% | 4 | 76 | -98.369% |
| 2025-10-29 | 171.0300 | 171.0300 | 170.9000 | 170.9000 | -9.294% | 2 | 74 | -98.332% |
| 2025-10-23 | 197.1500 | 197.9600 | 187.6400 | 188.4100 | -7.155% | 124 | 73 | -98.487% |
| 2025-10-22 | 201.0400 | 202.9300 | 200.7300 | 202.9300 | 0.000% | 24 | 12 | -98.596% |