SPX261120P05850000
SPX Nov 20 2026 5850.00 Put
optionOPRA
EODOct 26, 2026
3.50USD-33.962%(-1.80)42Vol3,574OI
SPX261120P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.1000 | 3.6000 | 3.1000 | 3.5000 | -33.962% | 42 | 3,608 | 0.000% |
| 2026-10-23 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | +8.163% | 23 | 3,586 | -33.962% |
| 2026-10-22 | 5.5000 | 5.5000 | 4.9000 | 4.9000 | +62.252% | 22 | 3,587 | -28.571% |
| 2026-10-21 | 3.3000 | 3.3000 | 3.0200 | 3.0200 | -29.767% | 342 | 3,353 | +15.894% |
| 2026-10-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -18.868% | 2 | 3,400 | -18.605% |
| 2026-10-19 | 4.8000 | 5.3000 | 4.5700 | 5.3000 | +12.766% | 2,085 | 1,738 | -33.962% |
| 2026-10-16 | 3.6300 | 4.7000 | 3.6000 | 4.7000 | -3.093% | 122 | 1,790 | -25.532% |
| 2026-10-15 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +46.970% | 156 | 1,682 | -27.835% |
| 2026-10-13 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 1 | 1,683 | +6.061% |
| 2026-10-12 | 3.3100 | 3.5000 | 3.3100 | 3.5000 | -3.581% | 64 | 1,635 | 0.000% |
| 2026-10-09 | 3.6000 | 3.6300 | 3.5500 | 3.6300 | -15.581% | 20 | 1,651 | -3.581% |
| 2026-10-08 | 3.8100 | 4.3000 | 3.8100 | 4.3000 | +4.878% | 51 | 1,640 | -18.605% |
| 2026-10-07 | 4.1500 | 4.2000 | 4.0000 | 4.1000 | +15.493% | 40 | 1,676 | -14.634% |
| 2026-10-06 | 3.5700 | 3.6100 | 3.5200 | 3.5500 | -13.415% | 98 | 1,751 | -1.408% |
| 2026-10-05 | 4.2200 | 4.2200 | 4.1000 | 4.1000 | -15.464% | 85 | 1,821 | -14.634% |
| 2026-10-02 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -21.774% | 1 | 1,834 | -27.835% |
| 2026-10-01 | 7.1000 | 7.1000 | 6.1000 | 6.2000 | +14.815% | 732 | 1,922 | -43.548% |
| 2026-09-30 | 5.4000 | 5.4000 | 5.3700 | 5.4000 | -8.475% | 29 | 1,924 | -35.185% |
| 2026-09-29 | 6.2000 | 6.2000 | 5.8000 | 5.9000 | -3.279% | 954 | 1,212 | -40.678% |
| 2026-09-28 | 6.2600 | 6.2600 | 5.7500 | 6.1000 | -12.857% | 53 | 1,179 | -42.623% |
| 2026-09-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.012% | 5 | 1,213 | -50.000% |
| 2026-09-23 | 6.2800 | 6.7300 | 6.2800 | 6.7300 | +11.980% | 6 | 1,216 | -47.994% |
| 2026-09-22 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -31.705% | 3 | 1,218 | -41.764% |
| 2026-09-18 | 9.0600 | 9.0600 | 8.8000 | 8.8000 | -3.297% | 24 | 1,215 | -60.227% |
| 2026-09-17 | 9.6100 | 9.6300 | 9.1000 | 9.1000 | -29.457% | 100 | 1,181 | -61.538% |
| 2026-09-16 | 11.2000 | 13.1000 | 10.9800 | 12.9000 | +5.738% | 40 | 1,202 | -72.868% |
| 2026-09-15 | 12.3100 | 12.3100 | 12.2000 | 12.2000 | +1.667% | 19 | 1,202 | -71.311% |
| 2026-09-14 | 12.5000 | 12.9500 | 11.2300 | 12.0000 | +9.091% | 252 | 823 | -70.833% |
| 2026-09-11 | 11.2000 | 11.2100 | 10.8800 | 11.0000 | -23.611% | 496 | 947 | -68.182% |
| 2026-09-10 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +23.818% | 45 | 790 | -75.694% |
| 2026-09-09 | 11.2200 | 11.6300 | 11.2000 | 11.6300 | +5.727% | 127 | 884 | -69.905% |
| 2026-09-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.762% | 21 | 863 | -68.182% |
| 2026-09-04 | 10.2000 | 10.5000 | 10.2000 | 10.5000 | +0.962% | 24 | 840 | -66.667% |
| 2026-09-03 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -26.709% | 9 | 831 | -66.346% |
| 2026-09-01 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | +10.000% | 1 | 830 | -75.335% |
| 2026-08-31 | 13.3300 | 13.3300 | 12.9000 | 12.9000 | +0.781% | 18 | 813 | -72.868% |
| 2026-08-28 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -0.852% | 1 | 813 | -72.656% |
| 2026-08-27 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -10.966% | 1 | 812 | -72.889% |
| 2026-08-25 | 15.2500 | 15.2600 | 14.5000 | 14.5000 | -9.938% | 7 | 761 | -75.862% |
| 2026-08-21 | 16.6900 | 16.6900 | 16.1000 | 16.1000 | -7.471% | 151 | 610 | -78.261% |
| 2026-08-20 | 17.6800 | 17.6800 | 17.4000 | 17.4000 | +3.881% | 11 | 602 | -79.885% |
| 2026-08-19 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -8.470% | 15 | 587 | -79.104% |
| 2026-08-18 | 18.1600 | 18.3000 | 18.1600 | 18.3000 | +6.395% | 8 | 579 | -80.874% |
| 2026-08-17 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +7.366% | 3 | 579 | -79.651% |
| 2026-08-14 | 16.2000 | 16.2000 | 16.0000 | 16.0200 | -3.494% | 56 | 575 | -78.152% |
| 2026-08-13 | 16.2000 | 16.6000 | 15.8000 | 16.6000 | -10.753% | 32 | 550 | -78.916% |
| 2026-08-11 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -7.000% | 1 | 478 | -81.183% |
| 2026-08-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -5.213% | 1 | 405 | -82.500% |
| 2026-08-04 | 22.2000 | 22.2000 | 21.1000 | 21.1000 | -10.213% | 27 | 407 | -83.412% |
| 2026-08-03 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -36.913% | 1 | 406 | -85.106% |
| 2026-07-29 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | +16.771% | 7 | 399 | -90.604% |
| 2026-07-28 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -14.706% | 1 | 398 | -89.028% |
| 2026-07-24 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -3.459% | 1 | 397 | -90.642% |
| 2026-07-23 | 38.7400 | 38.7400 | 38.7400 | 38.7400 | +14.446% | 7 | 390 | -90.965% |
| 2026-07-20 | 33.8700 | 33.8700 | 33.8500 | 33.8500 | -5.710% | 2 | 391 | -89.660% |
| 2026-07-17 | 37.6900 | 37.6900 | 35.9000 | 35.9000 | +18.953% | 12 | 389 | -90.251% |
| 2026-07-16 | 30.1800 | 30.1800 | 30.1800 | 30.1800 | +0.266% | 2 | 389 | -88.403% |
| 2026-07-15 | 30.0000 | 30.1000 | 29.9000 | 30.1000 | -5.643% | 7 | 394 | -88.372% |
| 2026-07-14 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -3.538% | 1 | 394 | -89.028% |
| 2026-07-13 | 33.0700 | 33.0700 | 33.0700 | 33.0700 | +5.587% | 1 | 395 | -89.416% |
| 2026-07-10 | 32.1000 | 32.1000 | 31.3200 | 31.3200 | -11.650% | 5 | 394 | -88.825% |
| 2026-07-09 | 35.4500 | 35.4500 | 35.4500 | 35.4500 | -0.756% | 30 | 407 | -90.127% |
| 2026-07-08 | 35.4600 | 35.7200 | 35.4600 | 35.7200 | +0.056% | 8 | 404 | -90.202% |
| 2026-07-07 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | +6.345% | 4 | 404 | -90.196% |
| 2026-07-06 | 33.5100 | 33.5700 | 33.4500 | 33.5700 | -9.319% | 26 | 399 | -89.574% |
| 2026-07-01 | 37.0400 | 37.0400 | 37.0200 | 37.0200 | -2.399% | 2 | 399 | -90.546% |
| 2026-06-30 | 37.9300 | 37.9300 | 37.9300 | 37.9300 | -23.000% | 2 | 399 | -90.772% |
| 2026-06-25 | 49.2600 | 49.2600 | 49.2600 | 49.2600 | +7.064% | 15 | 405 | -92.895% |
| 2026-06-22 | 46.0100 | 46.0100 | 46.0100 | 46.0100 | +2.816% | 2 | 405 | -92.393% |
| 2026-06-18 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | -34.528% | 50 | 398 | -92.179% |
| 2026-06-10 | 61.0000 | 68.3500 | 61.0000 | 68.3500 | +5.316% | 3 | 482 | -94.879% |
| 2026-06-09 | 68.2000 | 68.2000 | 64.9000 | 64.9000 | +22.917% | 8 | 476 | -94.607% |
| 2026-06-08 | 55.5500 | 55.5500 | 52.8000 | 52.8000 | -12.799% | 2 | 476 | -93.371% |
| 2026-06-05 | 60.5500 | 60.5500 | 60.5500 | 60.5500 | +27.072% | 5 | 481 | -94.220% |
| 2026-05-29 | 47.3000 | 47.6500 | 47.3000 | 47.6500 | -2.456% | 2 | 481 | -92.655% |
| 2026-05-28 | 50.6600 | 50.6600 | 48.8400 | 48.8500 | -18.256% | 13 | 481 | -92.835% |
| 2026-05-21 | 66.2000 | 66.2000 | 59.7600 | 59.7600 | -12.861% | 8 | 482 | -94.143% |
| 2026-05-18 | 68.5800 | 68.5800 | 68.5800 | 68.5800 | +1.450% | 5 | 477 | -94.896% |
| 2026-05-15 | 71.0000 | 71.0000 | 67.6000 | 67.6000 | -4.628% | 3 | 475 | -94.822% |
| 2026-05-12 | 76.0000 | 76.0000 | 70.8800 | 70.8800 | +1.055% | 2 | 474 | -95.062% |
| 2026-05-11 | 70.0800 | 70.1400 | 70.0800 | 70.1400 | -8.302% | 4 | 472 | -95.010% |
| 2026-05-06 | 76.4900 | 76.4900 | 76.4900 | 76.4900 | -10.590% | 3 | 469 | -95.424% |
| 2026-05-04 | 85.5500 | 85.5500 | 85.5500 | 85.5500 | +4.457% | 1 | 470 | -95.909% |
| 2026-04-30 | 81.9000 | 81.9000 | 81.9000 | 81.9000 | -18.669% | 1 | 160 | -95.726% |
| 2026-04-23 | 95.2900 | 100.7000 | 95.0300 | 100.7000 | +3.836% | 3 | 160 | -96.524% |
| 2026-04-22 | 95.1500 | 96.9800 | 95.1500 | 96.9800 | -7.249% | 11 | 159 | -96.391% |
| 2026-04-21 | 101.6100 | 104.5600 | 101.6100 | 104.5600 | +12.309% | 2 | 160 | -96.653% |
| 2026-04-17 | 93.1000 | 93.1000 | 93.1000 | 93.1000 | -11.418% | 5 | 160 | -96.241% |
| 2026-04-15 | 105.1000 | 105.1000 | 105.1000 | 105.1000 | -1.472% | 2 | 160 | -96.670% |
| 2026-04-14 | 108.7000 | 108.7200 | 106.6700 | 106.6700 | -8.438% | 29 | 158 | -96.719% |
| 2026-04-13 | 121.9000 | 121.9000 | 116.5000 | 116.5000 | -6.508% | 95 | 158 | -96.996% |
| 2026-04-10 | 124.6100 | 124.6100 | 124.6100 | 124.6100 | -1.959% | 5 | 165 | -97.191% |
| 2026-04-09 | 137.2700 | 137.3500 | 127.0000 | 127.1000 | -8.495% | 22 | 165 | -97.246% |
| 2026-04-08 | 136.6000 | 138.9000 | 136.4000 | 138.9000 | -27.732% | 22 | 161 | -97.480% |
| 2026-04-07 | 192.4000 | 192.4000 | 190.1100 | 192.2000 | +11.356% | 9 | 158 | -98.179% |
| 2026-04-06 | 172.6000 | 172.6000 | 172.6000 | 172.6000 | -4.202% | 4 | 165 | -97.972% |
| 2026-04-01 | 183.2400 | 183.2400 | 180.1700 | 180.1700 | -18.067% | 104 | 161 | -98.057% |
| 2026-03-31 | 219.9000 | 219.9000 | 219.9000 | 219.9000 | -10.061% | 1 | 89 | -98.408% |
| 2026-03-30 | 244.5000 | 244.5000 | 244.5000 | 244.5000 | -2.345% | 1 | 88 | -98.569% |
| 2026-03-27 | 250.3700 | 250.3700 | 250.3700 | 250.3700 | +22.490% | 1 | 89 | -98.602% |
| 2026-03-26 | 206.4600 | 206.4600 | 204.4000 | 204.4000 | +7.201% | 2 | 90 | -98.288% |
| 2026-03-25 | 188.4200 | 191.8000 | 188.4200 | 190.6700 | -4.440% | 4 | 88 | -98.164% |
| 2026-03-24 | 205.0400 | 205.0400 | 199.5300 | 199.5300 | +7.245% | 4 | 88 | -98.246% |
| 2026-03-23 | 185.7000 | 186.0500 | 185.7000 | 186.0500 | +0.785% | 2 | 90 | -98.119% |
| 2026-03-12 | 189.1000 | 189.1000 | 183.9000 | 184.6000 | +14.901% | 7 | 90 | -98.104% |
| 2026-03-05 | 160.6600 | 160.6600 | 160.6600 | 160.6600 | +10.938% | 1 | 89 | -97.821% |
| 2026-03-04 | 143.8000 | 144.8200 | 140.8900 | 144.8200 | -1.950% | 9 | 90 | -97.583% |
| 2026-02-27 | 151.4000 | 151.4000 | 146.2000 | 147.7000 | +10.695% | 7 | 94 | -97.630% |
| 2026-02-26 | 133.4300 | 133.4300 | 133.4300 | 133.4300 | -2.854% | 5 | 89 | -97.377% |
| 2026-02-25 | 137.3400 | 137.3500 | 137.3400 | 137.3500 | -9.988% | 10 | 77 | -97.452% |
| 2026-02-23 | 152.5900 | 152.5900 | 152.5900 | 152.5900 | +8.799% | 5 | 77 | -97.706% |
| 2026-02-18 | 140.3600 | 140.3700 | 140.2500 | 140.2500 | -8.923% | 27 | 72 | -97.504% |
| 2026-02-17 | 153.9900 | 153.9900 | 153.9900 | 153.9900 | +2.776% | 5 | 82 | -97.727% |
| 2026-02-12 | 149.8300 | 149.8300 | 149.8300 | 149.8300 | +12.451% | 5 | 77 | -97.664% |
| 2026-02-09 | 133.2400 | 133.2400 | 133.2400 | 133.2400 | -13.939% | 2 | 72 | -97.373% |
| 2026-02-05 | 154.8200 | 154.8200 | 154.8200 | 154.8200 | +1.788% | 5 | 71 | -97.739% |
| 2026-02-03 | 138.3900 | 152.1000 | 138.3900 | 152.1000 | +5.464% | 2 | 71 | -97.699% |
| 2026-01-29 | 144.3900 | 144.3900 | 144.2200 | 144.2200 | +10.218% | 27 | 71 | -97.573% |
| 2026-01-27 | 130.8500 | 130.8500 | 130.8500 | 130.8500 | -0.871% | 1 | 46 | -97.325% |
| 2026-01-26 | 132.4100 | 132.4100 | 132.0000 | 132.0000 | -5.963% | 6 | 45 | -97.348% |
| 2026-01-21 | 140.8600 | 140.8600 | 140.3700 | 140.3700 | -2.972% | 6 | 42 | -97.507% |
| 2026-01-14 | 144.5300 | 144.6700 | 144.5300 | 144.6700 | -13.928% | 6 | 42 | -97.581% |
| 2025-12-15 | 168.6200 | 168.6200 | 168.0800 | 168.0800 | +4.788% | 2 | 42 | -97.918% |
| 2025-12-11 | 171.8700 | 171.8700 | 160.4000 | 160.4000 | -5.979% | 4 | 42 | -97.818% |
| 2025-12-04 | 170.6000 | 170.6000 | 170.6000 | 170.6000 | -1.199% | 2 | 42 | -97.948% |
| 2025-12-03 | 172.7800 | 172.8000 | 172.6700 | 172.6700 | -0.593% | 4 | 42 | -97.973% |
| 2025-12-01 | 173.7000 | 173.7000 | 173.7000 | 173.7000 | -4.822% | 2 | 42 | -97.985% |
| 2025-11-12 | 182.5000 | 182.5000 | 182.5000 | 182.5000 | -18.896% | 2 | 42 | -98.082% |
| 2025-11-07 | 220.8100 | 225.1000 | 220.8100 | 225.0200 | +13.326% | 75 | 40 | -98.445% |
| 2025-11-06 | 209.2400 | 209.2400 | 198.5600 | 198.5600 | -1.479% | 4 | 8 | -98.237% |
| 2025-11-04 | 202.6500 | 203.3300 | 201.5400 | 201.5400 | +10.931% | 6 | 8 | -98.263% |
| 2025-10-31 | 181.9900 | 181.9900 | 181.6800 | 181.6800 | -9.210% | 2 | 4 | -98.074% |
| 2025-10-23 | 199.7900 | 200.2200 | 199.7900 | 200.1100 | +0.005% | 4 | 3 | -98.251% |
| 2025-10-22 | 200.1000 | 200.1000 | 200.1000 | 200.1000 | 0.000% | 1 | 1 | -98.251% |