SPX261120P05925000
SPX Nov 20 2026 5925.00 Put
optionOPRA
EODOct 22, 2026
5.30USD+47.222%(+1.70)6Vol1,393OI
SPX261120P05925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | +47.222% | 6 | 1,393 | 0.000% |
| 2026-10-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -59.091% | 308 | 1,086 | +47.222% |
| 2026-10-16 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +144.444% | 1 | 1,086 | -39.773% |
| 2026-10-13 | 3.5200 | 3.6000 | 3.5200 | 3.6000 | -1.907% | 9 | 1,109 | +47.222% |
| 2026-10-12 | 3.6100 | 3.6700 | 3.6100 | 3.6700 | -6.853% | 2 | 1,109 | +44.414% |
| 2026-10-09 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -6.190% | 78 | 1,150 | +34.518% |
| 2026-10-08 | 4.1600 | 4.3000 | 4.0000 | 4.2000 | +10.236% | 300 | 1,352 | +26.190% |
| 2026-10-07 | 4.5700 | 4.6300 | 3.8100 | 3.8100 | -4.750% | 418 | 1,716 | +39.108% |
| 2026-10-06 | 3.9900 | 4.0000 | 3.9000 | 4.0000 | -23.810% | 442 | 2,102 | +32.500% |
| 2026-10-02 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -31.373% | 1 | 2,102 | +0.952% |
| 2026-09-28 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.923% | 2 | 2,100 | -30.719% |
| 2026-09-21 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -18.750% | 1 | 2,099 | -32.051% |
| 2026-09-18 | 10.0000 | 10.0000 | 9.4000 | 9.6000 | -3.030% | 7 | 1,936 | -44.792% |
| 2026-09-17 | 10.3000 | 10.3000 | 9.9000 | 9.9000 | -29.787% | 218 | 1,885 | -46.465% |
| 2026-09-16 | 12.2000 | 14.1000 | 12.2000 | 14.1000 | +14.078% | 14 | 1,881 | -62.411% |
| 2026-09-11 | 12.3800 | 12.3800 | 12.3600 | 12.3600 | -18.684% | 12 | 1,893 | -57.120% |
| 2026-09-10 | 14.1000 | 15.3000 | 13.9000 | 15.2000 | +19.216% | 86 | 1,979 | -65.132% |
| 2026-09-09 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +7.868% | 1 | 1,979 | -58.431% |
| 2026-09-08 | 11.8000 | 11.8200 | 11.8000 | 11.8200 | +4.417% | 11 | 1,868 | -55.161% |
| 2026-09-04 | 10.9300 | 11.3200 | 10.6000 | 11.3200 | +1.343% | 917 | 1,081 | -53.180% |
| 2026-09-03 | 11.2000 | 11.2000 | 11.1700 | 11.1700 | -17.868% | 45 | 1,091 | -52.551% |
| 2026-08-28 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -9.934% | 1 | 1,090 | -61.029% |
| 2026-08-26 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -11.696% | 1 | 1,090 | -64.901% |
| 2026-08-24 | 17.0200 | 17.1000 | 17.0200 | 17.1000 | -1.724% | 13 | 395 | -69.006% |
| 2026-08-21 | 17.3000 | 17.4000 | 17.3000 | 17.4000 | -1.695% | 2 | 395 | -69.540% |
| 2026-08-19 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +1.724% | 1 | 394 | -70.056% |
| 2026-08-14 | 17.7000 | 17.7000 | 17.4000 | 17.4000 | -0.911% | 79 | 344 | -69.540% |
| 2026-08-13 | 17.4800 | 17.5600 | 17.4800 | 17.5600 | -6.596% | 79 | 314 | -69.818% |
| 2026-08-12 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -6.468% | 30 | 336 | -71.809% |
| 2026-08-11 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +3.130% | 1 | 335 | -73.632% |
| 2026-08-10 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | -9.769% | 8 | 327 | -72.807% |
| 2026-08-06 | 21.8000 | 21.8000 | 21.6000 | 21.6000 | -2.218% | 2 | 326 | -75.463% |
| 2026-08-04 | 22.0900 | 22.0900 | 22.0900 | 22.0900 | -12.688% | 3 | 326 | -76.007% |
| 2026-08-03 | 25.5700 | 25.6600 | 25.3000 | 25.3000 | -26.023% | 26 | 301 | -79.051% |
| 2026-07-28 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -15.556% | 1 | 301 | -84.503% |
| 2026-07-17 | 39.2600 | 40.5000 | 38.6000 | 40.5000 | +25.894% | 7 | 300 | -86.914% |
| 2026-07-16 | 32.2800 | 32.2800 | 32.1700 | 32.1700 | -0.093% | 2 | 299 | -83.525% |
| 2026-07-15 | 32.7000 | 32.7000 | 32.2000 | 32.2000 | -10.181% | 12 | 295 | -83.540% |
| 2026-07-09 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | -32.676% | 3 | 292 | -85.216% |
| 2026-06-24 | 53.1600 | 53.2800 | 53.1600 | 53.2500 | +9.208% | 22 | 300 | -90.047% |
| 2026-06-22 | 48.7100 | 48.7600 | 48.7100 | 48.7600 | -1.095% | 2 | 301 | -89.130% |
| 2026-06-18 | 49.6000 | 50.1000 | 49.3000 | 49.3000 | +6.872% | 21 | 316 | -89.249% |
| 2026-06-15 | 46.8300 | 46.8300 | 46.1300 | 46.1300 | -18.238% | 17 | 336 | -88.511% |
| 2026-06-12 | 61.9000 | 62.1300 | 56.4200 | 56.4200 | +5.478% | 4 | 334 | -90.606% |
| 2026-06-05 | 53.4900 | 53.4900 | 53.4900 | 53.4900 | +1.692% | 16 | 331 | -90.092% |
| 2026-05-28 | 52.6100 | 52.6100 | 52.6000 | 52.6000 | -8.823% | 4 | 331 | -89.924% |
| 2026-05-27 | 57.6900 | 57.6900 | 57.6900 | 57.6900 | -8.863% | 2 | 332 | -90.813% |
| 2026-05-21 | 63.7300 | 63.7300 | 63.3000 | 63.3000 | -7.860% | 4 | 328 | -91.627% |
| 2026-05-20 | 68.7000 | 68.7000 | 68.7000 | 68.7000 | -5.372% | 2 | 326 | -92.285% |
| 2026-05-19 | 72.6000 | 72.6000 | 72.6000 | 72.6000 | -2.941% | 1 | 326 | -92.700% |
| 2026-05-18 | 74.8000 | 74.8000 | 74.8000 | 74.8000 | +6.659% | 1 | 326 | -92.914% |
| 2026-05-14 | 70.4400 | 70.4400 | 70.1300 | 70.1300 | -10.320% | 2 | 325 | -92.443% |
| 2026-05-07 | 78.5000 | 78.5000 | 78.2000 | 78.2000 | -7.236% | 156 | 212 | -93.223% |
| 2026-05-01 | 84.8400 | 84.8400 | 84.3000 | 84.3000 | -7.798% | 21 | 198 | -93.713% |
| 2026-04-30 | 91.4300 | 91.4300 | 91.4300 | 91.4300 | -8.780% | 1 | 198 | -94.203% |
| 2026-04-24 | 100.2300 | 100.2300 | 100.2300 | 100.2300 | -5.354% | 3 | 198 | -94.712% |
| 2026-04-23 | 105.9000 | 105.9000 | 105.9000 | 105.9000 | +3.773% | 1 | 195 | -94.995% |
| 2026-04-22 | 102.0500 | 102.0500 | 102.0500 | 102.0500 | -8.957% | 5 | 194 | -94.806% |
| 2026-04-21 | 112.0900 | 112.0900 | 112.0900 | 112.0900 | +0.036% | 16 | 181 | -95.272% |
| 2026-04-16 | 111.6400 | 112.0500 | 111.6400 | 112.0500 | -0.647% | 11 | 181 | -95.270% |
| 2026-04-15 | 112.7800 | 112.7800 | 112.7800 | 112.7800 | -2.101% | 5 | 190 | -95.301% |
| 2026-04-14 | 115.2000 | 115.2000 | 115.2000 | 115.2000 | -22.110% | 1 | 195 | -95.399% |
| 2026-04-08 | 147.6000 | 147.9000 | 147.5000 | 147.9000 | -21.746% | 4 | 195 | -96.416% |
| 2026-04-06 | 189.0000 | 189.0000 | 189.0000 | 189.0000 | -16.238% | 1 | 195 | -97.196% |
| 2026-03-31 | 225.6400 | 225.6400 | 225.6400 | 225.6400 | -17.044% | 5 | 196 | -97.651% |
| 2026-03-27 | 271.9100 | 272.0000 | 271.9100 | 272.0000 | +27.329% | 90 | 196 | -98.051% |
| 2026-03-26 | 213.3900 | 213.6200 | 213.3900 | 213.6200 | +3.659% | 2 | 262 | -97.519% |
| 2026-03-23 | 206.0800 | 206.0800 | 206.0800 | 206.0800 | -12.530% | 1 | 262 | -97.428% |
| 2026-03-20 | 235.6000 | 235.6000 | 235.6000 | 235.6000 | +29.294% | 1 | 264 | -97.750% |
| 2026-03-17 | 182.7300 | 182.7900 | 182.2200 | 182.2200 | -2.085% | 46 | 264 | -97.091% |
| 2026-03-16 | 186.1000 | 186.1000 | 186.1000 | 186.1000 | +2.772% | 20 | 286 | -97.152% |
| 2026-03-03 | 181.4900 | 181.4900 | 181.0800 | 181.0800 | +24.300% | 2 | 286 | -97.073% |
| 2026-02-26 | 145.6800 | 145.6800 | 145.6800 | 145.6800 | +0.573% | 5 | 287 | -96.362% |
| 2026-02-25 | 144.8500 | 144.8500 | 144.8500 | 144.8500 | -3.536% | 1 | 287 | -96.341% |
| 2026-02-20 | 150.1600 | 150.1600 | 150.1600 | 150.1600 | -0.727% | 5 | 287 | -96.470% |
| 2026-02-18 | 150.0900 | 151.2600 | 148.8500 | 151.2600 | -7.333% | 134 | 282 | -96.496% |
| 2026-02-13 | 163.2300 | 163.2300 | 163.2300 | 163.2300 | +13.924% | 9 | 210 | -96.753% |
| 2026-02-11 | 145.4200 | 145.4200 | 143.2800 | 143.2800 | -7.764% | 7 | 210 | -96.301% |
| 2026-02-04 | 155.3400 | 155.3400 | 155.3400 | 155.3400 | +2.251% | 5 | 209 | -96.588% |
| 2026-01-29 | 151.9200 | 151.9200 | 151.9200 | 151.9200 | +4.924% | 9 | 204 | -96.511% |
| 2026-01-15 | 144.1000 | 144.7900 | 143.5000 | 144.7900 | -3.602% | 112 | 215 | -96.340% |
| 2025-12-26 | 149.9700 | 150.2000 | 149.9500 | 150.2000 | -14.997% | 5 | 123 | -96.471% |
| 2025-12-08 | 176.7000 | 176.8000 | 176.7000 | 176.7000 | -0.215% | 12 | 135 | -97.001% |
| 2025-12-05 | 177.4500 | 178.6300 | 174.3000 | 177.0800 | -5.122% | 179 | 136 | -97.007% |
| 2025-12-01 | 181.7600 | 187.2100 | 181.7600 | 186.6400 | -4.189% | 8 | 72 | -97.160% |
| 2025-11-26 | 193.7000 | 194.8000 | 193.7000 | 194.8000 | -5.036% | 21 | 50 | -97.279% |
| 2025-11-25 | 205.1200 | 205.1400 | 205.1100 | 205.1300 | -16.164% | 4 | 50 | -97.416% |
| 2025-11-18 | 245.2400 | 245.2400 | 244.6800 | 244.6800 | +20.354% | 6 | 50 | -97.834% |
| 2025-11-13 | 202.2000 | 203.3000 | 202.2000 | 203.3000 | -7.093% | 22 | 50 | -97.393% |
| 2025-11-06 | 218.3300 | 218.8200 | 218.3300 | 218.8200 | +8.434% | 2 | 29 | -97.578% |
| 2025-11-05 | 201.7000 | 201.8000 | 201.7000 | 201.8000 | -2.512% | 12 | 28 | -97.374% |
| 2025-11-04 | 215.8200 | 215.8200 | 206.9000 | 207.0000 | +10.766% | 17 | 17 | -97.440% |
| 2025-10-29 | 186.4000 | 186.8800 | 186.4000 | 186.8800 | +1.809% | 4 | 5 | -97.164% |
| 2025-10-27 | 183.5300 | 183.5600 | 183.5300 | 183.5600 | -4.351% | 4 | 1 | -97.113% |
| 2025-10-24 | 191.7400 | 191.9100 | 191.7400 | 191.9100 | 0.000% | 2 | 1 | -97.238% |