SPX261120P05900000
SPX Nov 20 2026 5900.00 Put
optionOPRA
EODOct 28, 2026
2.15USD-26.871%(-0.79)41Vol3,148OI
SPX261120P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.8000 | 2.8000 | 2.1500 | 2.1500 | -26.871% | 41 | 3,138 | 0.000% |
| 2026-10-27 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -47.500% | 2 | 3,136 | -26.871% |
| 2026-10-23 | 5.9000 | 6.3300 | 5.6000 | 5.6000 | +7.692% | 11 | 3,652 | -61.607% |
| 2026-10-22 | 3.8500 | 5.6000 | 3.8500 | 5.2000 | +52.941% | 17 | 3,724 | -58.654% |
| 2026-10-21 | 3.5000 | 3.9500 | 3.1900 | 3.4000 | -24.444% | 567 | 3,523 | -36.765% |
| 2026-10-20 | 4.4000 | 4.5700 | 4.4000 | 4.5000 | -18.182% | 645 | 3,544 | -52.222% |
| 2026-10-19 | 4.7000 | 5.6000 | 4.7000 | 5.5000 | -44.890% | 43 | 3,528 | -60.909% |
| 2026-10-16 | 5.7500 | 9.9800 | 5.7500 | 9.9800 | +121.778% | 1,337 | 3,319 | -78.457% |
| 2026-10-15 | 5.0000 | 5.0000 | 4.3000 | 4.5000 | -11.765% | 30 | 3,313 | -52.222% |
| 2026-10-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +45.714% | 3 | 3,313 | -57.843% |
| 2026-10-13 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | -2.778% | 201 | 3,137 | -38.571% |
| 2026-10-12 | 3.5200 | 3.6200 | 3.5100 | 3.6000 | -5.263% | 206 | 3,206 | -40.278% |
| 2026-10-09 | 3.8000 | 3.8100 | 3.7000 | 3.8000 | -15.556% | 16 | 3,216 | -43.421% |
| 2026-10-08 | 3.8100 | 4.8200 | 3.8100 | 4.5000 | +23.288% | 51 | 3,284 | -52.222% |
| 2026-10-07 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -6.410% | 20 | 3,284 | -41.096% |
| 2026-10-06 | 3.9000 | 3.9000 | 3.7200 | 3.9000 | -9.302% | 290 | 3,187 | -44.872% |
| 2026-10-05 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -15.686% | 11 | 3,196 | -50.000% |
| 2026-10-02 | 5.1000 | 5.4600 | 5.1000 | 5.1000 | -20.313% | 15 | 3,208 | -57.843% |
| 2026-10-01 | 7.1800 | 7.6500 | 6.4000 | 6.4000 | -0.621% | 745 | 3,373 | -66.406% |
| 2026-09-30 | 5.7400 | 6.4400 | 5.7000 | 6.4400 | +2.711% | 4 | 3,369 | -66.615% |
| 2026-09-29 | 6.7100 | 6.8000 | 6.1200 | 6.2700 | -2.031% | 79 | 3,373 | -65.710% |
| 2026-09-25 | 6.8400 | 6.8400 | 6.4000 | 6.4000 | -13.514% | 5 | 3,408 | -66.406% |
| 2026-09-24 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.370% | 10 | 3,398 | -70.946% |
| 2026-09-23 | 6.5500 | 7.6500 | 6.5500 | 7.3000 | +12.308% | 801 | 3,822 | -70.548% |
| 2026-09-22 | 6.8600 | 6.8600 | 6.5000 | 6.5000 | -10.959% | 34 | 3,833 | -66.923% |
| 2026-09-21 | 7.4000 | 7.5200 | 7.2000 | 7.3000 | -19.780% | 105 | 3,855 | -70.548% |
| 2026-09-18 | 9.4000 | 9.7000 | 9.1000 | 9.1000 | -6.186% | 1,728 | 4,093 | -76.374% |
| 2026-09-17 | 9.6000 | 10.0700 | 9.6000 | 9.7000 | -29.197% | 43 | 4,106 | -77.835% |
| 2026-09-16 | 11.7000 | 14.8000 | 11.7000 | 13.7000 | +7.031% | 5 | 4,104 | -84.307% |
| 2026-09-15 | 13.0000 | 13.0000 | 12.8000 | 12.8000 | +4.065% | 804 | 3,779 | -83.203% |
| 2026-09-14 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +5.128% | 2 | 3,781 | -82.520% |
| 2026-09-11 | 11.6000 | 11.7000 | 11.6000 | 11.7000 | -22.000% | 344 | 3,828 | -81.624% |
| 2026-09-10 | 14.3000 | 15.0000 | 14.3000 | 15.0000 | +30.435% | 7 | 3,829 | -85.667% |
| 2026-09-08 | 11.2200 | 11.5000 | 10.7600 | 11.5000 | +3.604% | 1,119 | 2,937 | -81.304% |
| 2026-09-04 | 10.9500 | 11.1100 | 10.9100 | 11.1000 | -14.615% | 325 | 2,828 | -80.631% |
| 2026-09-02 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -11.565% | 53 | 2,775 | -83.462% |
| 2026-09-01 | 14.5000 | 14.7000 | 14.5000 | 14.7000 | +12.214% | 4 | 2,775 | -85.374% |
| 2026-08-31 | 14.0600 | 14.0600 | 13.1000 | 13.1000 | -0.758% | 30 | 2,756 | -83.588% |
| 2026-08-28 | 13.0000 | 13.3100 | 13.0000 | 13.2000 | -10.204% | 1,661 | 2,093 | -83.712% |
| 2026-08-26 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -12.500% | 1 | 2,096 | -85.374% |
| 2026-08-24 | 16.7000 | 16.8000 | 16.7000 | 16.8000 | -0.592% | 65 | 2,106 | -87.202% |
| 2026-08-21 | 16.4000 | 16.9000 | 16.4000 | 16.9000 | -1.744% | 129 | 2,170 | -87.278% |
| 2026-08-19 | 17.6000 | 17.6000 | 17.0000 | 17.2000 | -9.474% | 137 | 2,125 | -87.500% |
| 2026-08-18 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +9.321% | 12 | 2,175 | -88.684% |
| 2026-08-17 | 17.2700 | 17.3800 | 17.2700 | 17.3800 | +3.452% | 128 | 2,118 | -87.629% |
| 2026-08-14 | 16.9100 | 16.9100 | 16.8000 | 16.8000 | -2.890% | 40 | 2,137 | -87.202% |
| 2026-08-13 | 16.9800 | 17.3000 | 16.9800 | 17.3000 | -4.945% | 122 | 2,137 | -87.572% |
| 2026-08-12 | 18.4000 | 18.5000 | 18.2000 | 18.2000 | -7.143% | 11 | 2,129 | -88.187% |
| 2026-08-11 | 19.0100 | 19.6000 | 19.0000 | 19.6000 | -1.010% | 209 | 2,120 | -89.031% |
| 2026-08-07 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -6.161% | 1 | 2,119 | -89.141% |
| 2026-08-06 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -7.860% | 1 | 2,118 | -89.810% |
| 2026-08-04 | 22.9600 | 22.9600 | 22.7500 | 22.9000 | -7.287% | 8 | 2,123 | -90.611% |
| 2026-08-03 | 24.7200 | 24.7200 | 24.7000 | 24.7000 | -12.721% | 3 | 2,122 | -91.296% |
| 2026-07-31 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -27.916% | 1 | 2,121 | -92.403% |
| 2026-07-29 | 38.3000 | 39.2600 | 38.3000 | 39.2600 | +16.845% | 9 | 1,729 | -94.524% |
| 2026-07-28 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -7.182% | 1 | 1,729 | -93.601% |
| 2026-07-27 | 33.0800 | 36.2000 | 33.0800 | 36.2000 | -9.613% | 18 | 1,719 | -94.061% |
| 2026-07-23 | 40.0500 | 40.0500 | 40.0500 | 40.0500 | +19.910% | 7 | 1,712 | -94.632% |
| 2026-07-22 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -9.485% | 1 | 1,673 | -93.563% |
| 2026-07-20 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | -7.635% | 2 | 1,673 | -94.173% |
| 2026-07-17 | 41.9000 | 42.2100 | 38.5100 | 39.9500 | +22.134% | 46 | 1,652 | -94.618% |
| 2026-07-16 | 32.7100 | 32.7100 | 32.7100 | 32.7100 | -2.358% | 4 | 1,648 | -93.427% |
| 2026-07-14 | 33.5000 | 33.6000 | 33.5000 | 33.5000 | -5.978% | 155 | 1,613 | -93.582% |
| 2026-07-13 | 35.6300 | 35.6300 | 35.6300 | 35.6300 | +7.970% | 101 | 1,613 | -93.966% |
| 2026-07-10 | 33.9000 | 33.9000 | 33.0000 | 33.0000 | -13.295% | 2 | 1,615 | -93.485% |
| 2026-07-09 | 37.7800 | 38.0600 | 37.7700 | 38.0600 | -4.612% | 3 | 1,615 | -94.351% |
| 2026-07-08 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | +13.772% | 4 | 1,594 | -94.612% |
| 2026-07-07 | 35.0700 | 35.0700 | 35.0700 | 35.0700 | -0.482% | 303 | 1,573 | -93.869% |
| 2026-07-06 | 35.2100 | 35.2400 | 35.2100 | 35.2400 | -8.491% | 16 | 1,571 | -93.899% |
| 2026-07-01 | 38.5100 | 38.5100 | 38.5100 | 38.5100 | -16.825% | 6 | 1,563 | -94.417% |
| 2026-06-29 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | -14.702% | 8 | 1,563 | -95.356% |
| 2026-06-26 | 54.2800 | 54.2800 | 54.2800 | 54.2800 | -5.055% | 3 | 1,557 | -96.039% |
| 2026-06-23 | 57.1700 | 57.1700 | 57.1700 | 57.1700 | +29.490% | 1 | 1,487 | -96.239% |
| 2026-06-22 | 44.3700 | 44.3700 | 44.1500 | 44.1500 | -19.902% | 2 | 1,487 | -95.130% |
| 2026-06-12 | 61.6300 | 61.6700 | 55.1200 | 55.1200 | -10.228% | 3 | 1,487 | -96.099% |
| 2026-06-11 | 61.5000 | 61.5000 | 61.4000 | 61.4000 | -14.246% | 14 | 1,487 | -96.498% |
| 2026-06-10 | 66.0900 | 71.6000 | 66.0900 | 71.6000 | +23.236% | 2 | 1,488 | -96.997% |
| 2026-06-09 | 58.1000 | 58.1000 | 58.1000 | 58.1000 | +3.565% | 5 | 1,493 | -96.299% |
| 2026-06-08 | 55.5500 | 56.1000 | 55.5500 | 56.1000 | -17.342% | 11 | 1,493 | -96.168% |
| 2026-06-05 | 54.6000 | 68.5600 | 54.6000 | 67.8700 | +39.967% | 97 | 1,520 | -96.832% |
| 2026-06-04 | 48.4900 | 48.4900 | 48.4900 | 48.4900 | -7.638% | 2 | 1,522 | -95.566% |
| 2026-06-03 | 52.4000 | 52.5000 | 52.1500 | 52.5000 | +4.436% | 268 | 1,324 | -95.905% |
| 2026-06-02 | 49.8800 | 50.2700 | 49.8800 | 50.2700 | +2.237% | 60 | 1,297 | -95.723% |
| 2026-06-01 | 50.2800 | 50.2800 | 49.1500 | 49.1700 | +0.245% | 32 | 1,282 | -95.627% |
| 2026-05-29 | 49.6000 | 50.2500 | 49.0500 | 49.0500 | -4.274% | 111 | 1,185 | -95.617% |
| 2026-05-28 | 53.8900 | 55.1800 | 51.2100 | 51.2400 | -7.291% | 40 | 1,177 | -95.804% |
| 2026-05-27 | 55.3900 | 55.3900 | 55.2700 | 55.2700 | -1.480% | 13 | 1,177 | -96.110% |
| 2026-05-26 | 56.1000 | 56.1000 | 56.1000 | 56.1000 | -8.093% | 1 | 1,177 | -96.168% |
| 2026-05-22 | 60.6800 | 61.0400 | 60.6800 | 61.0400 | -1.628% | 2 | 1,177 | -96.478% |
| 2026-05-21 | 63.2800 | 63.5000 | 62.0300 | 62.0500 | -7.430% | 21 | 1,169 | -96.535% |
| 2026-05-20 | 67.0300 | 67.0300 | 67.0300 | 67.0300 | -7.583% | 5 | 1,169 | -96.792% |
| 2026-05-19 | 72.5300 | 72.5300 | 72.5300 | 72.5300 | -4.061% | 47 | 1,169 | -97.036% |
| 2026-05-15 | 75.6000 | 75.6000 | 75.6000 | 75.6000 | +13.326% | 1 | 1,169 | -97.156% |
| 2026-05-14 | 71.0000 | 71.4000 | 66.7100 | 66.7100 | -10.191% | 133 | 1,086 | -96.777% |
| 2026-05-12 | 76.8000 | 79.6000 | 74.2800 | 74.2800 | +0.719% | 6 | 1,086 | -97.106% |
| 2026-05-11 | 73.7500 | 73.7500 | 73.7500 | 73.7500 | +1.584% | 1 | 1,085 | -97.085% |
| 2026-05-08 | 73.4000 | 73.6000 | 72.6000 | 72.6000 | -4.348% | 75 | 1,010 | -97.039% |
| 2026-05-07 | 75.8800 | 75.9000 | 75.8800 | 75.9000 | -2.379% | 8 | 1,001 | -97.167% |
| 2026-05-06 | 78.1300 | 78.1300 | 77.7500 | 77.7500 | -7.220% | 8 | 1,006 | -97.235% |
| 2026-05-05 | 83.8000 | 83.8000 | 83.8000 | 83.8000 | -7.912% | 2 | 1,004 | -97.434% |
| 2026-05-04 | 91.0000 | 91.0000 | 91.0000 | 91.0000 | +10.976% | 1 | 1,003 | -97.637% |
| 2026-05-01 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | -7.564% | 1 | 1,008 | -97.378% |
| 2026-04-30 | 88.7100 | 88.7100 | 88.7100 | 88.7100 | -8.546% | 5 | 1,008 | -97.576% |
| 2026-04-29 | 96.4000 | 97.0000 | 96.4000 | 97.0000 | -1.111% | 2 | 1,013 | -97.784% |
| 2026-04-28 | 98.0900 | 98.0900 | 98.0900 | 98.0900 | +0.853% | 1 | 1,014 | -97.808% |
| 2026-04-24 | 97.2600 | 97.2600 | 97.2600 | 97.2600 | -5.938% | 1 | 1,013 | -97.789% |
| 2026-04-23 | 99.7000 | 103.4000 | 99.7000 | 103.4000 | +4.108% | 2 | 1,013 | -97.921% |
| 2026-04-22 | 100.6200 | 100.9500 | 99.3200 | 99.3200 | -5.965% | 8 | 1,013 | -97.835% |
| 2026-04-21 | 105.6200 | 105.6200 | 105.6200 | 105.6200 | +6.386% | 1 | 1,019 | -97.964% |
| 2026-04-17 | 99.5400 | 99.5400 | 97.0400 | 99.2800 | -10.639% | 723 | 1,022 | -97.834% |
| 2026-04-16 | 108.5300 | 111.9800 | 108.5300 | 111.1000 | +3.157% | 24 | 1,096 | -98.065% |
| 2026-04-15 | 110.9000 | 110.9100 | 107.7000 | 107.7000 | -3.191% | 3 | 1,101 | -98.004% |
| 2026-04-14 | 115.7000 | 115.7000 | 111.1800 | 111.2500 | -10.664% | 92 | 1,099 | -98.067% |
| 2026-04-13 | 128.1900 | 128.1900 | 124.5300 | 124.5300 | -4.866% | 10 | 1,097 | -98.274% |
| 2026-04-10 | 130.9000 | 130.9000 | 130.9000 | 130.9000 | -2.452% | 5 | 1,091 | -98.358% |
| 2026-04-09 | 137.9000 | 137.9000 | 133.7000 | 134.1900 | -5.884% | 10 | 1,091 | -98.398% |
| 2026-04-08 | 140.5800 | 145.1500 | 140.5700 | 142.5800 | -21.422% | 24 | 1,091 | -98.492% |
| 2026-04-06 | 182.5900 | 182.5900 | 181.4500 | 181.4500 | -33.537% | 25 | 1,084 | -98.815% |
| 2026-03-30 | 256.3000 | 277.9200 | 254.1400 | 273.0100 | +18.176% | 202 | 1,098 | -99.212% |
| 2026-03-26 | 231.0200 | 231.0200 | 231.0200 | 231.0200 | +5.537% | 402 | 1,046 | -99.069% |
| 2026-03-20 | 215.8000 | 218.9000 | 215.8000 | 218.9000 | +5.352% | 27 | 923 | -99.018% |
| 2026-03-19 | 208.1600 | 208.2300 | 207.7800 | 207.7800 | +8.899% | 4 | 924 | -98.965% |
| 2026-03-18 | 183.0400 | 190.9000 | 183.0400 | 190.8000 | -1.395% | 4 | 923 | -98.873% |
| 2026-03-12 | 192.4000 | 193.5000 | 192.4000 | 193.5000 | +8.953% | 2 | 922 | -98.889% |
| 2026-03-11 | 177.6000 | 177.6000 | 177.6000 | 177.6000 | +2.837% | 1 | 922 | -98.789% |
| 2026-03-10 | 172.7000 | 172.7000 | 172.7000 | 172.7000 | +12.832% | 1 | 922 | -98.755% |
| 2026-02-27 | 153.0600 | 153.0600 | 153.0600 | 153.0600 | +0.857% | 5 | 922 | -98.595% |
| 2026-02-26 | 144.4800 | 151.7600 | 144.4800 | 151.7600 | +8.711% | 11 | 917 | -98.583% |
| 2026-02-25 | 142.4300 | 142.4300 | 139.6000 | 139.6000 | -5.809% | 9 | 904 | -98.460% |
| 2026-02-24 | 157.5500 | 157.5500 | 148.2100 | 148.2100 | -0.121% | 6 | 904 | -98.549% |
| 2026-02-18 | 148.0900 | 148.3900 | 148.0900 | 148.3900 | -4.227% | 2 | 900 | -98.551% |
| 2026-02-17 | 154.9400 | 154.9400 | 154.9400 | 154.9400 | +0.032% | 5 | 900 | -98.612% |
| 2026-02-13 | 154.8900 | 154.8900 | 154.8900 | 154.8900 | +9.719% | 5 | 893 | -98.612% |
| 2026-02-11 | 141.1300 | 141.1700 | 141.1300 | 141.1700 | -2.909% | 3 | 893 | -98.477% |
| 2026-02-06 | 149.4600 | 149.4600 | 145.4000 | 145.4000 | -14.015% | 37 | 890 | -98.521% |
| 2026-02-05 | 163.8800 | 169.1000 | 163.8800 | 169.1000 | +20.134% | 4 | 880 | -98.729% |
| 2026-01-28 | 142.7500 | 142.7500 | 140.7600 | 140.7600 | +2.074% | 10 | 300 | -98.473% |
| 2026-01-26 | 137.9000 | 137.9000 | 137.9000 | 137.9000 | -3.010% | 1 | 290 | -98.441% |
| 2026-01-22 | 142.1800 | 142.1800 | 142.1800 | 142.1800 | -5.239% | 1 | 289 | -98.488% |
| 2026-01-21 | 150.0400 | 150.0400 | 150.0400 | 150.0400 | -12.411% | 500 | 289 | -98.567% |
| 2026-01-20 | 170.2300 | 171.3000 | 170.2300 | 171.3000 | +22.769% | 502 | 557 | -98.745% |
| 2026-01-15 | 139.5300 | 139.5300 | 139.5300 | 139.5300 | -10.195% | 5 | 112 | -98.459% |
| 2026-01-14 | 155.3700 | 155.3700 | 155.3700 | 155.3700 | +7.858% | 5 | 117 | -98.616% |
| 2026-01-13 | 144.0500 | 144.0500 | 144.0500 | 144.0500 | -1.037% | 18 | 109 | -98.507% |
| 2026-01-06 | 145.5600 | 145.5600 | 145.5600 | 145.5600 | -4.738% | 1 | 94 | -98.523% |
| 2025-12-22 | 152.8000 | 152.8000 | 152.8000 | 152.8000 | -6.166% | 1 | 93 | -98.593% |
| 2025-12-19 | 162.4000 | 162.8400 | 162.4000 | 162.8400 | -11.500% | 3 | 92 | -98.680% |
| 2025-12-12 | 182.7100 | 184.0000 | 182.7100 | 184.0000 | +7.773% | 2 | 93 | -98.832% |
| 2025-12-05 | 174.7800 | 174.7800 | 170.7000 | 170.7300 | -7.793% | 92 | 93 | -98.741% |
| 2025-12-01 | 184.3900 | 185.2100 | 178.0400 | 185.1600 | -17.184% | 73 | 70 | -98.839% |
| 2025-11-24 | 223.5800 | 223.5800 | 223.5800 | 223.5800 | -7.305% | 1 | 36 | -99.038% |
| 2025-11-21 | 266.7000 | 266.7000 | 241.2000 | 241.2000 | +19.702% | 3 | 35 | -99.109% |
| 2025-11-20 | 202.0000 | 202.6000 | 201.1000 | 201.5000 | -9.025% | 19 | 32 | -98.933% |
| 2025-11-14 | 221.8700 | 221.8700 | 221.4900 | 221.4900 | +15.293% | 2 | 13 | -99.029% |
| 2025-11-12 | 192.1100 | 192.1100 | 192.1100 | 192.1100 | +0.444% | 1 | 13 | -98.881% |
| 2025-11-10 | 191.3000 | 191.3300 | 191.2600 | 191.2600 | -11.837% | 12 | 13 | -98.876% |
| 2025-11-06 | 217.1300 | 217.1300 | 216.9400 | 216.9400 | +11.234% | 4 | 10 | -99.009% |
| 2025-11-05 | 194.0100 | 195.0300 | 194.0100 | 195.0300 | -7.481% | 3 | 9 | -98.898% |
| 2025-11-04 | 209.4700 | 210.8000 | 204.4900 | 210.8000 | +17.470% | 3 | 9 | -98.980% |
| 2025-10-27 | 179.6800 | 179.6800 | 179.4500 | 179.4500 | -13.722% | 2 | 7 | -98.802% |
| 2025-10-23 | 208.3400 | 208.3400 | 207.9900 | 207.9900 | 0.000% | 12 | 6 | -98.966% |