SPX261120P05875000
SPX Nov 20 2026 5875.00 Put
optionOPRA
EODOct 23, 2026
5.80USD+16.000%(+0.80)94Vol886OI
SPX261120P05875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.8000 | 5.8000 | 4.8000 | 5.8000 | +16.000% | 94 | 812 | 0.000% |
| 2026-10-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +47.059% | 2 | 814 | +16.000% |
| 2026-10-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -37.037% | 312 | 606 | +70.588% |
| 2026-10-19 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -35.714% | 1 | 607 | +7.407% |
| 2026-10-16 | 3.7000 | 8.4000 | 3.7000 | 8.4000 | +137.288% | 30 | 621 | -30.952% |
| 2026-10-14 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +4.118% | 79 | 668 | +63.842% |
| 2026-10-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.683% | 1 | 701 | +70.588% |
| 2026-10-12 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | -17.907% | 5 | 701 | +64.306% |
| 2026-10-08 | 4.0500 | 4.3000 | 4.0500 | 4.3000 | +16.531% | 28 | 713 | +34.884% |
| 2026-10-07 | 4.1200 | 4.1200 | 3.6900 | 3.6900 | +1.374% | 83 | 777 | +57.182% |
| 2026-10-06 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -15.741% | 7 | 784 | +59.341% |
| 2026-10-05 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -15.294% | 1 | 784 | +34.259% |
| 2026-10-02 | 4.9600 | 5.1000 | 4.9600 | 5.1000 | -15.000% | 6 | 788 | +13.725% |
| 2026-09-29 | 5.8500 | 6.6200 | 5.8500 | 6.0000 | -6.396% | 194 | 797 | -3.333% |
| 2026-09-28 | 6.6000 | 7.3200 | 6.0200 | 6.4100 | +4.568% | 705 | 1,122 | -9.516% |
| 2026-09-25 | 7.5000 | 7.5300 | 6.1300 | 6.1300 | -19.342% | 205 | 1,278 | -5.383% |
| 2026-09-24 | 7.6700 | 7.7500 | 7.3700 | 7.6000 | +5.556% | 158 | 1,411 | -23.684% |
| 2026-09-23 | 6.2700 | 7.4000 | 6.2500 | 7.2000 | +18.033% | 777 | 2,144 | -19.444% |
| 2026-09-22 | 6.1000 | 6.1200 | 6.0000 | 6.1000 | -17.007% | 52 | 2,196 | -4.918% |
| 2026-09-21 | 7.5900 | 7.5900 | 7.2500 | 7.3500 | -17.416% | 4 | 2,194 | -21.088% |
| 2026-09-18 | 9.4000 | 9.4000 | 8.9000 | 8.9000 | -6.316% | 21 | 2,174 | -34.831% |
| 2026-09-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -28.571% | 15 | 2,174 | -38.947% |
| 2026-09-16 | 11.5000 | 13.3000 | 11.2000 | 13.3000 | -7.639% | 5 | 2,174 | -56.391% |
| 2026-09-10 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +19.601% | 1 | 2,174 | -59.722% |
| 2026-09-09 | 11.6500 | 12.0500 | 11.4700 | 12.0400 | +7.500% | 256 | 1,766 | -51.827% |
| 2026-09-08 | 10.9200 | 11.3200 | 10.6100 | 11.2000 | +4.673% | 1,815 | 296 | -48.214% |
| 2026-09-03 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -17.054% | 1 | 296 | -45.794% |
| 2026-08-28 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -9.790% | 1 | 295 | -55.039% |
| 2026-08-26 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -13.333% | 1 | 294 | -59.441% |
| 2026-08-21 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -10.811% | 2 | 292 | -64.848% |
| 2026-08-20 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +10.514% | 1 | 292 | -68.649% |
| 2026-08-19 | 17.4800 | 17.4900 | 16.7400 | 16.7400 | -10.481% | 92 | 236 | -65.352% |
| 2026-08-18 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +12.651% | 1 | 236 | -68.984% |
| 2026-08-14 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -0.599% | 1 | 236 | -65.060% |
| 2026-08-13 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -12.565% | 1 | 236 | -65.269% |
| 2026-08-11 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -6.829% | 1 | 180 | -69.634% |
| 2026-08-06 | 20.2000 | 20.5000 | 20.2000 | 20.5000 | 0.000% | 2 | 180 | -71.707% |
| 2026-08-05 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -7.782% | 1 | 179 | -71.707% |
| 2026-08-04 | 22.5000 | 22.5600 | 22.2300 | 22.2300 | -7.759% | 10 | 188 | -73.909% |
| 2026-08-03 | 26.0700 | 26.0700 | 24.1000 | 24.1000 | -29.901% | 11 | 181 | -75.934% |
| 2026-07-31 | 34.3800 | 34.3800 | 34.3800 | 34.3800 | +5.138% | 1 | 181 | -83.130% |
| 2026-07-28 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -10.656% | 1 | 180 | -82.263% |
| 2026-07-08 | 41.3000 | 41.3000 | 36.4400 | 36.6000 | +1.893% | 8 | 177 | -84.153% |
| 2026-07-07 | 36.6000 | 36.6000 | 35.7500 | 35.9200 | -18.364% | 8 | 179 | -83.853% |
| 2026-06-29 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -6.183% | 2 | 177 | -86.818% |
| 2026-06-22 | 46.9000 | 46.9000 | 46.9000 | 46.9000 | +1.957% | 11 | 166 | -87.633% |
| 2026-06-18 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -17.974% | 1 | 165 | -87.391% |
| 2026-06-12 | 56.0800 | 56.0800 | 56.0800 | 56.0800 | -17.638% | 1 | 182 | -89.658% |
| 2026-06-11 | 68.0900 | 68.0900 | 68.0900 | 68.0900 | -2.589% | 1 | 185 | -91.482% |
| 2026-06-10 | 65.1000 | 69.9000 | 65.0000 | 69.9000 | +16.113% | 23 | 173 | -91.702% |
| 2026-06-09 | 59.4000 | 60.2000 | 59.3000 | 60.2000 | +6.738% | 22 | 180 | -90.365% |
| 2026-06-08 | 56.3900 | 56.4000 | 56.3900 | 56.4000 | +16.746% | 18 | 162 | -89.716% |
| 2026-05-29 | 48.3000 | 48.3100 | 48.3000 | 48.3100 | -3.496% | 10 | 172 | -87.994% |
| 2026-05-28 | 51.0700 | 51.0900 | 49.9800 | 50.0600 | -13.090% | 172 | 96 | -88.414% |
| 2026-05-22 | 57.6000 | 57.6000 | 57.6000 | 57.6000 | -4.715% | 1 | 97 | -89.931% |
| 2026-05-21 | 60.4500 | 60.4500 | 60.4500 | 60.4500 | -11.752% | 3 | 100 | -90.405% |
| 2026-05-14 | 68.5000 | 68.5000 | 68.5000 | 68.5000 | -10.223% | 2 | 101 | -91.533% |
| 2026-05-12 | 75.6100 | 77.8000 | 75.5900 | 76.3000 | +2.416% | 48 | 117 | -92.398% |
| 2026-05-07 | 74.5000 | 74.5000 | 74.5000 | 74.5000 | -4.205% | 1 | 117 | -92.215% |
| 2026-05-06 | 77.7700 | 77.7700 | 77.7700 | 77.7700 | -5.355% | 3 | 114 | -92.542% |
| 2026-05-04 | 82.1700 | 82.1700 | 82.1700 | 82.1700 | -20.301% | 10 | 114 | -92.941% |
| 2026-04-23 | 103.1000 | 103.1000 | 103.1000 | 103.1000 | +6.103% | 1 | 114 | -94.374% |
| 2026-04-21 | 97.0200 | 97.1700 | 97.0200 | 97.1700 | +3.339% | 2 | 112 | -94.031% |
| 2026-04-17 | 96.4800 | 96.4800 | 94.0300 | 94.0300 | -12.269% | 48 | 112 | -93.832% |
| 2026-04-15 | 107.1800 | 107.1800 | 107.1800 | 107.1800 | -3.528% | 5 | 129 | -94.589% |
| 2026-04-14 | 110.6300 | 111.1000 | 109.5200 | 111.1000 | -11.170% | 83 | 134 | -94.779% |
| 2026-04-13 | 125.0400 | 125.1300 | 125.0400 | 125.0700 | -1.690% | 16 | 164 | -95.363% |
| 2026-04-10 | 127.2200 | 127.2200 | 127.2200 | 127.2200 | -2.289% | 1 | 168 | -95.441% |
| 2026-04-09 | 140.6800 | 140.8100 | 130.2000 | 130.2000 | -7.265% | 3 | 169 | -95.545% |
| 2026-04-08 | 140.2000 | 140.4000 | 140.1000 | 140.4000 | -20.718% | 12 | 169 | -95.869% |
| 2026-04-06 | 176.6700 | 177.0900 | 176.1900 | 177.0900 | -12.596% | 64 | 166 | -96.725% |
| 2026-03-23 | 189.5600 | 202.6100 | 186.6700 | 202.6100 | -9.807% | 47 | 102 | -97.137% |
| 2026-03-20 | 224.6400 | 224.6400 | 224.6400 | 224.6400 | +8.459% | 1 | 66 | -97.418% |
| 2026-03-19 | 207.0100 | 207.4600 | 206.9700 | 207.1200 | +7.545% | 6 | 66 | -97.200% |
| 2026-03-18 | 192.6000 | 192.6000 | 192.5900 | 192.5900 | +16.144% | 2 | 64 | -96.988% |
| 2026-03-17 | 165.8200 | 165.8200 | 165.8200 | 165.8200 | -17.350% | 10 | 65 | -96.502% |
| 2026-03-13 | 189.6900 | 200.6300 | 189.6900 | 200.6300 | +6.210% | 3 | 75 | -97.109% |
| 2026-03-12 | 188.0000 | 189.2000 | 188.0000 | 188.9000 | +19.240% | 5 | 74 | -96.930% |
| 2026-03-03 | 158.4200 | 158.4200 | 158.4200 | 158.4200 | +3.239% | 1 | 69 | -96.339% |
| 2026-03-02 | 153.4500 | 153.4500 | 153.4500 | 153.4500 | -0.228% | 5 | 70 | -96.220% |
| 2026-02-27 | 153.8000 | 153.8000 | 153.8000 | 153.8000 | +11.352% | 5 | 65 | -96.229% |
| 2026-02-25 | 138.1200 | 138.1200 | 138.1200 | 138.1200 | -5.248% | 1 | 61 | -95.801% |
| 2026-02-24 | 145.7700 | 145.7700 | 145.7700 | 145.7700 | -3.527% | 1 | 61 | -96.021% |
| 2026-02-19 | 152.2000 | 153.5000 | 151.1000 | 151.1000 | +5.620% | 27 | 72 | -96.161% |
| 2026-02-18 | 142.7900 | 143.0600 | 142.7900 | 143.0600 | -3.832% | 2 | 57 | -95.946% |
| 2026-02-12 | 148.7600 | 148.7600 | 148.7600 | 148.7600 | +10.070% | 5 | 57 | -96.101% |
| 2026-02-10 | 135.1500 | 135.1500 | 135.1500 | 135.1500 | -0.866% | 1 | 57 | -95.708% |
| 2026-02-09 | 140.4300 | 140.4300 | 136.3300 | 136.3300 | -15.022% | 11 | 57 | -95.746% |
| 2026-02-05 | 160.4100 | 160.9300 | 160.3100 | 160.4300 | +18.837% | 8 | 48 | -96.385% |
| 2026-01-26 | 135.0000 | 135.0000 | 135.0000 | 135.0000 | -23.361% | 4 | 50 | -95.704% |
| 2025-12-16 | 176.6000 | 176.6000 | 176.1500 | 176.1500 | +1.939% | 2 | 46 | -96.707% |
| 2025-12-12 | 172.8000 | 172.8000 | 172.8000 | 172.8000 | -0.173% | 5 | 45 | -96.644% |
| 2025-12-09 | 172.7000 | 173.1000 | 172.6000 | 173.1000 | +2.852% | 12 | 55 | -96.649% |
| 2025-12-08 | 168.5400 | 168.5400 | 168.3000 | 168.3000 | -5.098% | 4 | 50 | -96.554% |
| 2025-12-02 | 177.3400 | 177.3400 | 177.3400 | 177.3400 | -4.809% | 1 | 48 | -96.729% |
| 2025-11-26 | 186.1300 | 186.3000 | 186.1300 | 186.3000 | -3.870% | 6 | 44 | -96.887% |
| 2025-11-25 | 193.8000 | 193.8000 | 193.8000 | 193.8000 | -6.512% | 1 | 44 | -97.007% |
| 2025-11-17 | 205.6000 | 207.3000 | 205.6000 | 207.3000 | +9.839% | 22 | 43 | -97.202% |
| 2025-11-11 | 188.9000 | 188.9000 | 188.7300 | 188.7300 | +0.298% | 6 | 19 | -96.927% |
| 2025-11-10 | 188.1000 | 188.1700 | 188.0800 | 188.1700 | -7.560% | 12 | 19 | -96.918% |
| 2025-11-06 | 204.0000 | 204.2000 | 203.4900 | 203.5600 | +14.908% | 14 | 13 | -97.151% |
| 2025-10-27 | 177.1800 | 177.1800 | 177.1500 | 177.1500 | -9.409% | 2 | 1 | -96.726% |
| 2025-10-23 | 195.6000 | 195.6000 | 195.5500 | 195.5500 | 0.000% | 2 | 1 | -97.034% |