SPX261120P05950000
SPX Nov 20 2026 5950.00 Put
optionOPRA
EODOct 28, 2026
2.31USD-42.963%(-1.74)15Vol6,453OI
SPX261120P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | -42.963% | 15 | 6,439 | 0.000% |
| 2026-10-26 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | -31.356% | 30 | 6,468 | -42.963% |
| 2026-10-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +7.273% | 19 | 6,456 | -60.847% |
| 2026-10-22 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | +57.143% | 1,009 | 7,449 | -58.000% |
| 2026-10-21 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | -32.563% | 298 | 7,262 | -34.000% |
| 2026-10-19 | 5.2700 | 5.2700 | 5.1500 | 5.1900 | -42.333% | 14 | 7,273 | -55.491% |
| 2026-10-16 | 4.0200 | 11.6000 | 4.0200 | 9.0000 | +76.471% | 3,044 | 4,538 | -74.333% |
| 2026-10-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 4 | 4,534 | -54.706% |
| 2026-10-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +33.858% | 3 | 4,531 | -54.706% |
| 2026-10-12 | 3.7000 | 3.8200 | 3.7000 | 3.8100 | -4.988% | 81 | 4,563 | -39.370% |
| 2026-10-09 | 3.9500 | 4.0100 | 3.9500 | 4.0100 | -8.864% | 16 | 4,599 | -42.394% |
| 2026-10-08 | 4.2600 | 4.4800 | 4.1500 | 4.4000 | +12.821% | 301 | 4,806 | -47.500% |
| 2026-10-07 | 4.6000 | 4.6000 | 3.9000 | 3.9000 | -4.878% | 192 | 4,750 | -40.769% |
| 2026-10-06 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -20.388% | 490 | 4,966 | -43.659% |
| 2026-10-05 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -6.364% | 3 | 4,966 | -55.146% |
| 2026-10-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -19.118% | 1 | 4,967 | -58.000% |
| 2026-10-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.030% | 1 | 4,966 | -66.029% |
| 2026-09-29 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -4.348% | 20 | 4,986 | -65.000% |
| 2026-09-25 | 7.2900 | 7.2900 | 6.9000 | 6.9000 | -10.968% | 45 | 5,245 | -66.522% |
| 2026-09-24 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | -3.727% | 12 | 5,245 | -70.194% |
| 2026-09-23 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | +13.380% | 3,270 | 5,573 | -71.304% |
| 2026-09-22 | 7.1100 | 7.1100 | 7.1000 | 7.1000 | -27.551% | 87 | 5,573 | -67.465% |
| 2026-09-18 | 10.3700 | 10.3700 | 9.7000 | 9.8000 | -3.258% | 3,314 | 3,273 | -76.429% |
| 2026-09-17 | 10.7700 | 10.7700 | 10.1000 | 10.1300 | -19.603% | 350 | 3,116 | -77.196% |
| 2026-09-16 | 12.5000 | 12.6000 | 12.5000 | 12.6000 | -7.353% | 2 | 3,118 | -81.667% |
| 2026-09-15 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +4.615% | 45 | 3,118 | -83.015% |
| 2026-09-14 | 14.3900 | 14.3900 | 13.0000 | 13.0000 | +4.839% | 2 | 3,118 | -82.231% |
| 2026-09-11 | 12.3000 | 12.4000 | 12.3000 | 12.4000 | -14.008% | 42 | 3,118 | -81.371% |
| 2026-09-10 | 14.5300 | 14.6000 | 14.4000 | 14.4200 | +9.242% | 39 | 3,148 | -83.981% |
| 2026-09-09 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +10.000% | 5 | 3,148 | -82.500% |
| 2026-09-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.623% | 10 | 3,148 | -80.750% |
| 2026-09-04 | 11.0000 | 11.4000 | 10.9000 | 11.1500 | -18.015% | 342 | 2,930 | -79.283% |
| 2026-09-02 | 13.5000 | 13.6000 | 13.5000 | 13.6000 | -1.019% | 5 | 2,932 | -83.015% |
| 2026-08-31 | 14.8000 | 14.8000 | 13.7400 | 13.7400 | -0.435% | 18 | 2,915 | -83.188% |
| 2026-08-28 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -0.719% | 1 | 2,915 | -83.261% |
| 2026-08-27 | 13.8000 | 14.0000 | 13.8000 | 13.9000 | -10.323% | 105 | 2,874 | -83.381% |
| 2026-08-26 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -5.488% | 1 | 2,874 | -85.097% |
| 2026-08-25 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -6.818% | 1 | 2,880 | -85.915% |
| 2026-08-24 | 17.3400 | 17.6000 | 17.1300 | 17.6000 | +0.342% | 14 | 2,882 | -86.875% |
| 2026-08-21 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | -11.859% | 18 | 2,882 | -86.830% |
| 2026-08-20 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +9.945% | 53 | 2,832 | -88.392% |
| 2026-08-19 | 18.5500 | 18.5500 | 17.8500 | 18.1000 | -5.483% | 21 | 2,824 | -87.238% |
| 2026-08-17 | 18.2000 | 19.1500 | 18.2000 | 19.1500 | +6.983% | 12 | 2,816 | -87.937% |
| 2026-08-14 | 18.3000 | 18.3000 | 17.8000 | 17.9000 | -13.107% | 50 | 2,778 | -87.095% |
| 2026-08-11 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -6.787% | 1 | 2,777 | -88.786% |
| 2026-08-06 | 21.7000 | 22.1000 | 21.7000 | 22.1000 | -0.897% | 234 | 2,568 | -89.548% |
| 2026-08-05 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -4.456% | 1 | 2,568 | -89.641% |
| 2026-08-04 | 24.4900 | 24.4900 | 23.3400 | 23.3400 | -9.884% | 11 | 2,577 | -90.103% |
| 2026-08-03 | 28.3800 | 28.3800 | 25.7700 | 25.9000 | -27.370% | 120 | 2,504 | -91.081% |
| 2026-07-30 | 36.7300 | 36.7300 | 35.6600 | 35.6600 | -13.886% | 2 | 2,505 | -93.522% |
| 2026-07-29 | 42.1400 | 42.1400 | 41.4100 | 41.4100 | +16.648% | 9 | 2,512 | -94.422% |
| 2026-07-28 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -16.274% | 146 | 2,415 | -93.493% |
| 2026-07-23 | 42.0500 | 42.4000 | 42.0500 | 42.4000 | +18.040% | 8 | 2,422 | -94.552% |
| 2026-07-22 | 35.9200 | 35.9200 | 35.9200 | 35.9200 | +1.756% | 1 | 2,421 | -93.569% |
| 2026-07-21 | 35.4500 | 35.4500 | 35.3000 | 35.3000 | -14.112% | 2 | 2,421 | -93.456% |
| 2026-07-17 | 41.7000 | 41.7000 | 41.1000 | 41.1000 | +23.238% | 9 | 2,426 | -94.380% |
| 2026-07-16 | 33.3300 | 33.3500 | 33.3300 | 33.3500 | -1.331% | 50 | 2,426 | -93.073% |
| 2026-07-15 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -7.977% | 1 | 2,425 | -93.166% |
| 2026-07-13 | 35.7500 | 36.7300 | 35.7100 | 36.7300 | +8.348% | 141 | 2,505 | -93.711% |
| 2026-07-10 | 35.5000 | 35.5000 | 33.9000 | 33.9000 | -7.123% | 7 | 2,506 | -93.186% |
| 2026-07-09 | 36.4400 | 36.5000 | 36.4400 | 36.5000 | -7.828% | 10 | 2,503 | -93.671% |
| 2026-07-08 | 40.5400 | 45.2000 | 39.3300 | 39.6000 | +6.624% | 34 | 2,514 | -94.167% |
| 2026-07-07 | 37.1400 | 37.1400 | 37.1400 | 37.1400 | -1.642% | 5 | 2,509 | -93.780% |
| 2026-07-06 | 38.1000 | 38.1000 | 37.3500 | 37.7600 | -8.968% | 33 | 2,488 | -93.882% |
| 2026-07-02 | 38.8300 | 42.6400 | 38.8300 | 41.4800 | +1.816% | 11 | 2,478 | -94.431% |
| 2026-07-01 | 41.0600 | 41.0600 | 40.6500 | 40.7400 | -15.266% | 32 | 2,452 | -94.330% |
| 2026-06-29 | 47.8000 | 48.0800 | 47.8000 | 48.0800 | -8.663% | 66 | 2,491 | -95.196% |
| 2026-06-26 | 52.6400 | 52.6400 | 52.6400 | 52.6400 | -8.738% | 1 | 2,491 | -95.612% |
| 2026-06-23 | 58.0600 | 58.0600 | 57.6800 | 57.6800 | +15.823% | 20 | 2,512 | -95.995% |
| 2026-06-22 | 50.4000 | 50.4000 | 49.6600 | 49.8000 | +1.529% | 19 | 2,542 | -95.361% |
| 2026-06-18 | 50.9000 | 51.3000 | 48.4400 | 49.0500 | -0.264% | 221 | 2,333 | -95.291% |
| 2026-06-17 | 49.1800 | 49.1800 | 49.1800 | 49.1800 | +5.695% | 1,400 | 1,047 | -95.303% |
| 2026-06-15 | 46.5300 | 46.5300 | 46.5300 | 46.5300 | -25.433% | 1 | 1,205 | -95.035% |
| 2026-06-11 | 72.7200 | 72.7200 | 62.4000 | 62.4000 | -18.003% | 26 | 1,181 | -96.298% |
| 2026-06-10 | 76.1000 | 76.1000 | 76.1000 | 76.1000 | +18.536% | 50 | 1,131 | -96.965% |
| 2026-06-09 | 66.2000 | 66.2000 | 64.2000 | 64.2000 | +4.492% | 18 | 1,135 | -96.402% |
| 2026-06-08 | 61.3800 | 61.4400 | 61.3800 | 61.4400 | -11.521% | 18 | 1,135 | -96.240% |
| 2026-06-05 | 66.8100 | 69.4400 | 66.8100 | 69.4400 | +34.940% | 8 | 1,139 | -96.673% |
| 2026-06-04 | 54.0900 | 54.0900 | 51.4600 | 51.4600 | -2.353% | 21 | 1,142 | -95.511% |
| 2026-06-02 | 52.7000 | 52.7000 | 52.7000 | 52.7000 | -0.038% | 3 | 942 | -95.617% |
| 2026-06-01 | 52.7200 | 52.7200 | 52.7200 | 52.7200 | -14.968% | 4 | 942 | -95.618% |
| 2026-05-22 | 63.1800 | 63.7800 | 61.5000 | 62.0000 | -8.824% | 27 | 947 | -96.274% |
| 2026-05-21 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | -2.439% | 4 | 943 | -96.603% |
| 2026-05-20 | 69.7000 | 69.7000 | 69.7000 | 69.7000 | -5.041% | 47 | 951 | -96.686% |
| 2026-05-18 | 74.8600 | 75.2600 | 73.4000 | 73.4000 | -2.420% | 11 | 940 | -96.853% |
| 2026-05-15 | 78.1000 | 78.4300 | 75.0000 | 75.2200 | +1.375% | 8 | 934 | -96.929% |
| 2026-05-13 | 74.4500 | 74.4500 | 74.2000 | 74.2000 | -3.259% | 8 | 939 | -96.887% |
| 2026-05-12 | 83.4000 | 83.4000 | 76.7000 | 76.7000 | -1.032% | 6 | 937 | -96.988% |
| 2026-05-11 | 75.2000 | 77.9000 | 75.2000 | 77.5000 | +0.026% | 242 | 813 | -97.019% |
| 2026-05-08 | 77.7000 | 77.7200 | 77.4800 | 77.4800 | -3.919% | 5 | 816 | -97.019% |
| 2026-05-06 | 80.7100 | 80.7100 | 80.6100 | 80.6400 | -14.258% | 100 | 849 | -97.135% |
| 2026-05-04 | 93.9200 | 94.0500 | 93.9200 | 94.0500 | -13.318% | 3 | 846 | -97.544% |
| 2026-04-23 | 108.5000 | 108.5000 | 108.5000 | 108.5000 | +1.402% | 1 | 846 | -97.871% |
| 2026-04-22 | 107.0000 | 107.0000 | 107.0000 | 107.0000 | -6.981% | 720 | 846 | -97.841% |
| 2026-04-21 | 108.7000 | 115.0300 | 108.7000 | 115.0300 | +9.511% | 2 | 1,027 | -97.992% |
| 2026-04-20 | 105.0400 | 105.0400 | 105.0400 | 105.0400 | +3.825% | 24 | 1,027 | -97.801% |
| 2026-04-17 | 101.1700 | 101.1700 | 101.1700 | 101.1700 | -13.233% | 5 | 1,051 | -97.717% |
| 2026-04-16 | 115.9200 | 116.7300 | 115.9200 | 116.6000 | +0.509% | 4 | 1,051 | -98.019% |
| 2026-04-15 | 116.2600 | 116.2700 | 116.0000 | 116.0100 | -3.277% | 17 | 1,051 | -98.009% |
| 2026-04-14 | 120.6300 | 120.6300 | 118.3800 | 119.9400 | -7.023% | 43 | 1,061 | -98.074% |
| 2026-04-13 | 129.0000 | 129.0000 | 129.0000 | 129.0000 | -6.434% | 1 | 1,060 | -98.209% |
| 2026-04-10 | 137.8700 | 137.8700 | 137.8700 | 137.8700 | -0.934% | 5 | 1,061 | -98.325% |
| 2026-04-09 | 145.2000 | 145.2000 | 139.1700 | 139.1700 | -33.351% | 8 | 1,066 | -98.340% |
| 2026-04-07 | 208.8100 | 208.8100 | 208.8100 | 208.8100 | -8.489% | 24 | 1,071 | -98.894% |
| 2026-03-31 | 232.5600 | 232.5600 | 228.1800 | 228.1800 | -19.683% | 7 | 949 | -98.988% |
| 2026-03-30 | 270.9000 | 284.1000 | 270.9000 | 284.1000 | +0.805% | 21 | 949 | -99.187% |
| 2026-03-27 | 265.6300 | 281.8300 | 265.6300 | 281.8300 | +24.220% | 11 | 943 | -99.180% |
| 2026-03-26 | 223.3200 | 226.8800 | 223.3200 | 226.8800 | -5.557% | 3 | 946 | -98.982% |
| 2026-03-20 | 223.1700 | 240.2300 | 223.1600 | 240.2300 | +3.726% | 62 | 945 | -99.038% |
| 2026-03-19 | 233.2000 | 233.4000 | 231.6000 | 231.6000 | +24.852% | 5 | 940 | -99.003% |
| 2026-03-17 | 186.9900 | 187.0900 | 185.5000 | 185.5000 | -2.384% | 12 | 937 | -98.755% |
| 2026-03-16 | 191.8300 | 191.8300 | 189.8700 | 190.0300 | -12.870% | 6 | 937 | -98.784% |
| 2026-03-13 | 218.1000 | 218.1000 | 218.1000 | 218.1000 | +8.346% | 1 | 940 | -98.941% |
| 2026-03-12 | 197.9000 | 201.3000 | 197.9000 | 201.3000 | +17.995% | 2 | 938 | -98.852% |
| 2026-03-10 | 170.6000 | 170.6000 | 170.6000 | 170.6000 | -10.267% | 5 | 938 | -98.646% |
| 2026-03-03 | 190.7500 | 190.7500 | 190.1200 | 190.1200 | +28.477% | 2 | 943 | -98.785% |
| 2026-02-25 | 147.9800 | 147.9800 | 147.9800 | 147.9800 | -4.609% | 1 | 946 | -98.439% |
| 2026-02-24 | 157.9200 | 157.9200 | 155.1300 | 155.1300 | -0.013% | 33 | 946 | -98.511% |
| 2026-02-18 | 153.6200 | 155.1500 | 153.5600 | 155.1500 | -9.639% | 4 | 924 | -98.511% |
| 2026-02-12 | 171.7000 | 171.7000 | 171.7000 | 171.7000 | +15.467% | 1 | 924 | -98.655% |
| 2026-02-11 | 146.6800 | 148.7000 | 146.6800 | 148.7000 | +3.321% | 2 | 923 | -98.447% |
| 2026-02-09 | 145.4700 | 145.4700 | 143.8500 | 143.9200 | -5.328% | 726 | 923 | -98.395% |
| 2026-02-06 | 152.6300 | 152.6300 | 152.0200 | 152.0200 | -2.382% | 10 | 336 | -98.480% |
| 2026-01-30 | 150.1000 | 155.7300 | 149.3000 | 155.7300 | +3.966% | 11 | 336 | -98.517% |
| 2026-01-23 | 149.7900 | 149.7900 | 149.7900 | 149.7900 | +1.264% | 5 | 331 | -98.458% |
| 2026-01-22 | 147.0400 | 147.9200 | 147.0400 | 147.9200 | -3.742% | 15 | 331 | -98.438% |
| 2026-01-08 | 154.6400 | 154.6400 | 153.1900 | 153.6700 | -2.500% | 66 | 340 | -98.497% |
| 2026-01-05 | 157.6100 | 157.6100 | 157.6100 | 157.6100 | -3.496% | 625 | 307 | -98.534% |
| 2026-01-02 | 163.3200 | 163.3200 | 163.3200 | 163.3200 | +3.230% | 625 | 671 | -98.586% |
| 2025-12-29 | 158.2100 | 158.2100 | 158.2100 | 158.2100 | -6.107% | 1 | 63 | -98.540% |
| 2025-12-19 | 168.5000 | 168.5000 | 168.5000 | 168.5000 | -7.722% | 1 | 63 | -98.629% |
| 2025-12-16 | 182.6000 | 182.6000 | 182.6000 | 182.6000 | 0.000% | 1 | 63 | -98.735% |
| 2025-12-12 | 182.6000 | 182.6000 | 182.6000 | 182.6000 | +1.107% | 6 | 64 | -98.735% |
| 2025-12-11 | 183.3800 | 183.3800 | 180.6000 | 180.6000 | -2.378% | 44 | 79 | -98.721% |
| 2025-12-09 | 185.6300 | 185.8700 | 185.0000 | 185.0000 | +2.278% | 13 | 79 | -98.751% |
| 2025-12-05 | 181.5300 | 181.5300 | 180.8800 | 180.8800 | -2.653% | 100 | 75 | -98.723% |
| 2025-12-01 | 187.1700 | 187.1700 | 185.8100 | 185.8100 | -1.060% | 8 | 76 | -98.757% |
| 2025-11-28 | 187.8000 | 187.8000 | 187.8000 | 187.8000 | -4.573% | 21 | 77 | -98.770% |
| 2025-11-26 | 196.8000 | 196.8000 | 196.8000 | 196.8000 | -11.111% | 1 | 57 | -98.826% |
| 2025-11-24 | 221.8600 | 221.8600 | 221.4000 | 221.4000 | -15.104% | 2 | 57 | -98.957% |
| 2025-11-20 | 263.3000 | 266.5700 | 260.7900 | 260.7900 | +8.149% | 24 | 55 | -99.114% |
| 2025-11-18 | 239.7300 | 241.1400 | 239.7300 | 241.1400 | +18.496% | 2 | 53 | -99.042% |
| 2025-11-11 | 202.7000 | 203.7000 | 202.7000 | 203.5000 | +0.543% | 21 | 38 | -98.865% |
| 2025-11-10 | 202.5400 | 203.3600 | 201.3500 | 202.4000 | -15.140% | 29 | 38 | -98.859% |
| 2025-11-07 | 238.9400 | 238.9400 | 238.5100 | 238.5100 | +17.696% | 2 | 13 | -99.031% |
| 2025-11-03 | 202.6500 | 202.6500 | 202.6500 | 202.6500 | +2.504% | 1 | 13 | -98.860% |
| 2025-10-31 | 197.7400 | 197.7400 | 197.7000 | 197.7000 | +0.437% | 2 | 13 | -98.832% |
| 2025-10-24 | 196.4700 | 196.8400 | 196.4700 | 196.8400 | -6.137% | 16 | 12 | -98.826% |
| 2025-10-21 | 209.6400 | 209.7100 | 209.6400 | 209.7100 | -18.452% | 4 | 5 | -98.898% |
| 2025-10-16 | 257.2000 | 262.2600 | 257.1600 | 257.1600 | 0.000% | 3 | 3 | -99.102% |