SPX261120P05975000
SPX Nov 20 2026 5975.00 Put
optionOPRA
EODOct 23, 2026
6.10USD+10.909%(+0.60)5Vol797OI
SPX261120P05975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +10.909% | 5 | 816 | 0.000% |
| 2026-10-22 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | +52.778% | 4 | 815 | +10.909% |
| 2026-10-21 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -60.870% | 307 | 511 | +69.444% |
| 2026-10-16 | 5.0300 | 9.2000 | 5.0300 | 9.2000 | +73.258% | 50 | 520 | -33.696% |
| 2026-10-15 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +31.436% | 7 | 528 | +14.878% |
| 2026-10-14 | 4.2000 | 4.2000 | 4.0400 | 4.0400 | +4.935% | 14 | 531 | +50.990% |
| 2026-10-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -5.868% | 1 | 532 | +58.442% |
| 2026-10-09 | 4.1500 | 4.1500 | 4.0900 | 4.0900 | -20.736% | 110 | 560 | +49.144% |
| 2026-10-08 | 4.7400 | 5.1600 | 4.7400 | 5.1600 | +7.500% | 14 | 570 | +18.217% |
| 2026-10-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +14.286% | 6 | 570 | +27.083% |
| 2026-10-06 | 4.1500 | 4.2200 | 4.1500 | 4.2000 | -38.235% | 154 | 673 | +45.238% |
| 2026-09-30 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.718% | 1 | 672 | -10.294% |
| 2026-09-29 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +1.895% | 6 | 672 | -12.732% |
| 2026-09-25 | 7.6600 | 7.6600 | 6.8600 | 6.8600 | -3.380% | 125 | 553 | -11.079% |
| 2026-09-22 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | -29.000% | 98 | 475 | -14.085% |
| 2026-09-18 | 10.2400 | 10.3000 | 10.0000 | 10.0000 | -30.265% | 164 | 458 | -39.000% |
| 2026-09-16 | 12.8000 | 14.3400 | 12.8000 | 14.3400 | -10.654% | 4 | 458 | -57.462% |
| 2026-09-10 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +29.435% | 6 | 452 | -61.994% |
| 2026-09-08 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -24.803% | 2 | 450 | -50.806% |
| 2026-09-01 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | +17.367% | 1 | 449 | -63.008% |
| 2026-08-27 | 14.0700 | 14.0700 | 14.0500 | 14.0500 | -12.187% | 2 | 449 | -56.584% |
| 2026-08-26 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -11.602% | 1 | 449 | -61.875% |
| 2026-08-24 | 18.0000 | 18.1000 | 18.0000 | 18.1000 | -1.897% | 2 | 449 | -66.298% |
| 2026-08-21 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -9.113% | 9 | 449 | -66.938% |
| 2026-08-20 | 20.0000 | 20.3000 | 20.0000 | 20.3000 | +9.140% | 20 | 466 | -69.951% |
| 2026-08-19 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +2.198% | 1 | 465 | -67.204% |
| 2026-08-14 | 18.6800 | 18.6800 | 18.2000 | 18.2000 | +0.110% | 10 | 458 | -66.484% |
| 2026-08-13 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | -13.839% | 7 | 451 | -66.447% |
| 2026-08-11 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +0.476% | 1 | 450 | -71.090% |
| 2026-08-10 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -7.489% | 1 | 449 | -70.952% |
| 2026-08-06 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -7.536% | 1 | 449 | -73.128% |
| 2026-08-04 | 24.8500 | 24.8500 | 24.5500 | 24.5500 | -7.707% | 8 | 453 | -75.153% |
| 2026-08-03 | 27.1000 | 27.1000 | 26.6000 | 26.6000 | -26.923% | 2 | 451 | -77.068% |
| 2026-07-28 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | -11.650% | 1 | 451 | -83.242% |
| 2026-07-24 | 39.9000 | 41.2000 | 39.9000 | 41.2000 | -8.159% | 3 | 449 | -85.194% |
| 2026-07-23 | 44.6200 | 44.8600 | 44.6200 | 44.8600 | +23.242% | 4 | 451 | -86.402% |
| 2026-07-21 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | -5.455% | 1 | 450 | -83.242% |
| 2026-07-20 | 38.4700 | 38.5000 | 38.4700 | 38.5000 | -9.198% | 2 | 451 | -84.156% |
| 2026-07-17 | 41.5500 | 42.4000 | 41.1100 | 42.4000 | +23.615% | 18 | 433 | -85.613% |
| 2026-07-16 | 34.4000 | 34.5000 | 34.3000 | 34.3000 | +0.587% | 21 | 433 | -82.216% |
| 2026-07-15 | 37.3000 | 37.3000 | 34.1000 | 34.1000 | -5.801% | 11 | 433 | -82.111% |
| 2026-07-14 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | +1.344% | 5 | 420 | -83.149% |
| 2026-07-13 | 35.7200 | 35.7200 | 35.7200 | 35.7200 | +0.281% | 1 | 421 | -82.923% |
| 2026-07-10 | 36.1000 | 36.6000 | 35.6200 | 35.6200 | -4.632% | 45 | 390 | -82.875% |
| 2026-07-09 | 37.3500 | 37.3500 | 37.3500 | 37.3500 | -6.297% | 1 | 390 | -83.668% |
| 2026-07-07 | 38.3100 | 39.8600 | 38.2200 | 39.8600 | -25.495% | 20 | 376 | -84.696% |
| 2026-06-26 | 54.5000 | 54.5000 | 53.5000 | 53.5000 | -10.729% | 3 | 376 | -88.598% |
| 2026-06-23 | 59.9300 | 59.9300 | 59.9300 | 59.9300 | +16.641% | 1 | 376 | -89.821% |
| 2026-06-22 | 51.3800 | 51.3800 | 51.3800 | 51.3800 | -11.490% | 1 | 377 | -88.128% |
| 2026-06-17 | 57.6800 | 58.0500 | 57.6800 | 58.0500 | +17.892% | 2 | 378 | -89.492% |
| 2026-06-15 | 48.8500 | 49.5500 | 48.8500 | 49.2400 | -25.053% | 15 | 393 | -87.612% |
| 2026-06-11 | 65.7000 | 65.7000 | 65.7000 | 65.7000 | -14.230% | 1 | 393 | -90.715% |
| 2026-06-10 | 76.6000 | 76.6000 | 76.6000 | 76.6000 | +25.163% | 1 | 393 | -92.037% |
| 2026-06-08 | 61.2000 | 61.2000 | 61.2000 | 61.2000 | -2.470% | 1 | 393 | -90.033% |
| 2026-06-05 | 62.7500 | 62.7500 | 62.7500 | 62.7500 | +18.755% | 1 | 394 | -90.279% |
| 2026-06-04 | 54.9000 | 54.9000 | 52.8400 | 52.8400 | -7.135% | 4 | 394 | -88.456% |
| 2026-06-03 | 56.9000 | 56.9000 | 56.9000 | 56.9000 | +4.982% | 1 | 393 | -89.279% |
| 2026-06-01 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | -8.908% | 1 | 393 | -88.745% |
| 2026-05-27 | 60.7800 | 60.7800 | 59.5000 | 59.5000 | -2.347% | 49 | 390 | -89.748% |
| 2026-05-26 | 59.9100 | 61.5000 | 59.4800 | 60.9300 | -2.900% | 57 | 372 | -89.989% |
| 2026-05-22 | 62.7500 | 62.7500 | 62.7500 | 62.7500 | -16.556% | 3 | 375 | -90.279% |
| 2026-05-20 | 75.2000 | 75.2000 | 75.2000 | 75.2000 | +2.174% | 5 | 375 | -91.888% |
| 2026-05-18 | 75.3800 | 75.5200 | 73.6000 | 73.6000 | -4.167% | 50 | 359 | -91.712% |
| 2026-05-15 | 77.5600 | 77.5600 | 76.8000 | 76.8000 | +5.278% | 11 | 348 | -92.057% |
| 2026-05-14 | 72.9500 | 72.9500 | 72.9500 | 72.9500 | -3.811% | 1 | 348 | -91.638% |
| 2026-05-13 | 75.8000 | 76.2000 | 75.8000 | 75.8400 | -4.484% | 85 | 286 | -91.957% |
| 2026-05-12 | 79.4000 | 79.4000 | 79.4000 | 79.4000 | +0.787% | 41 | 258 | -92.317% |
| 2026-05-11 | 78.7800 | 78.7800 | 78.7800 | 78.7800 | +1.130% | 2 | 256 | -92.257% |
| 2026-05-08 | 77.9000 | 77.9000 | 77.9000 | 77.9000 | -5.058% | 1 | 255 | -92.169% |
| 2026-05-06 | 82.0500 | 82.0500 | 82.0500 | 82.0500 | -19.645% | 5 | 260 | -92.566% |
| 2026-04-29 | 102.3800 | 102.3800 | 102.1100 | 102.1100 | -2.053% | 44 | 260 | -94.026% |
| 2026-04-28 | 104.1300 | 104.2500 | 103.6300 | 104.2500 | -3.784% | 82 | 293 | -94.149% |
| 2026-04-22 | 108.3500 | 108.3500 | 108.3500 | 108.3500 | -8.573% | 1 | 388 | -94.370% |
| 2026-04-15 | 118.5500 | 118.5800 | 118.5100 | 118.5100 | -3.588% | 108 | 387 | -94.853% |
| 2026-04-14 | 122.9200 | 122.9200 | 122.9200 | 122.9200 | -19.116% | 2 | 482 | -95.037% |
| 2026-04-09 | 151.9700 | 151.9700 | 151.9700 | 151.9700 | -2.508% | 40 | 480 | -95.986% |
| 2026-04-08 | 161.3000 | 161.6000 | 155.8800 | 155.8800 | -25.058% | 197 | 440 | -96.087% |
| 2026-04-07 | 208.0000 | 208.0000 | 208.0000 | 208.0000 | -2.672% | 5 | 248 | -97.067% |
| 2026-04-01 | 213.7100 | 213.7100 | 213.7100 | 213.7100 | -23.566% | 2 | 248 | -97.146% |
| 2026-03-30 | 279.6000 | 279.6000 | 279.6000 | 279.6000 | -1.093% | 1 | 248 | -97.818% |
| 2026-03-27 | 267.5700 | 282.6900 | 267.5700 | 282.6900 | +31.166% | 18 | 248 | -97.842% |
| 2026-03-25 | 215.5200 | 215.5200 | 215.5200 | 215.5200 | +13.767% | 5 | 253 | -97.170% |
| 2026-03-17 | 190.4100 | 190.4700 | 189.4300 | 189.4400 | -8.395% | 8 | 258 | -96.780% |
| 2026-03-12 | 206.4000 | 206.8000 | 206.4000 | 206.8000 | +18.653% | 2 | 256 | -97.050% |
| 2026-03-10 | 174.2900 | 174.2900 | 174.2900 | 174.2900 | -22.265% | 5 | 254 | -96.500% |
| 2026-03-09 | 224.2100 | 224.2100 | 224.2100 | 224.2100 | +26.465% | 5 | 257 | -97.279% |
| 2026-03-05 | 174.2300 | 177.2900 | 174.0300 | 177.2900 | +16.807% | 7 | 262 | -96.559% |
| 2026-02-25 | 153.1000 | 153.1000 | 151.7600 | 151.7800 | -11.136% | 17 | 248 | -95.981% |
| 2026-02-13 | 179.4500 | 179.4500 | 170.8000 | 170.8000 | -0.263% | 30 | 248 | -96.429% |
| 2026-02-12 | 171.2500 | 171.2500 | 171.2500 | 171.2500 | +12.391% | 10 | 248 | -96.438% |
| 2026-02-11 | 149.5500 | 152.3700 | 149.5500 | 152.3700 | +0.125% | 25 | 238 | -95.997% |
| 2026-02-10 | 146.5200 | 152.1800 | 146.5200 | 152.1800 | +3.320% | 15 | 213 | -95.992% |
| 2026-02-09 | 147.2900 | 147.2900 | 147.2900 | 147.2900 | -5.462% | 5 | 209 | -95.859% |
| 2026-01-30 | 153.6000 | 157.2000 | 152.3000 | 155.8000 | +1.571% | 54 | 204 | -96.085% |
| 2026-01-28 | 153.3900 | 153.3900 | 153.3900 | 153.3900 | +1.677% | 5 | 162 | -96.023% |
| 2026-01-22 | 150.8600 | 150.8600 | 150.8600 | 150.8600 | +0.439% | 5 | 157 | -95.957% |
| 2026-01-15 | 150.5000 | 150.7000 | 150.0000 | 150.2000 | -1.034% | 22 | 154 | -95.939% |
| 2026-01-13 | 151.7700 | 151.7700 | 151.7700 | 151.7700 | -3.491% | 5 | 159 | -95.981% |
| 2026-01-08 | 157.1300 | 157.2600 | 157.1300 | 157.2600 | -8.729% | 2 | 159 | -96.121% |
| 2025-12-19 | 172.3000 | 172.3000 | 172.3000 | 172.3000 | -7.216% | 1 | 160 | -96.460% |
| 2025-12-12 | 185.7000 | 185.7000 | 185.7000 | 185.7000 | +2.213% | 5 | 160 | -96.715% |
| 2025-12-11 | 182.3300 | 182.3400 | 181.6800 | 181.6800 | -3.439% | 12 | 160 | -96.642% |
| 2025-12-09 | 188.1500 | 188.1500 | 188.1500 | 188.1500 | +2.702% | 1 | 160 | -96.758% |
| 2025-12-05 | 185.7100 | 185.7800 | 181.8000 | 183.2000 | -4.234% | 26 | 185 | -96.670% |
| 2025-12-04 | 191.5000 | 191.5000 | 191.1000 | 191.3000 | -0.727% | 12 | 183 | -96.811% |
| 2025-12-03 | 194.1000 | 194.6000 | 192.4000 | 192.7000 | -1.058% | 20 | 171 | -96.834% |
| 2025-12-01 | 198.2000 | 199.0000 | 194.1300 | 194.7600 | -9.025% | 23 | 151 | -96.868% |
| 2025-11-25 | 214.1200 | 214.1500 | 214.0800 | 214.0800 | -15.650% | 40 | 134 | -97.151% |
| 2025-11-21 | 252.9000 | 256.3000 | 251.0000 | 253.8000 | -7.362% | 10 | 119 | -97.597% |
| 2025-11-20 | 270.5100 | 273.9700 | 265.7900 | 273.9700 | +34.233% | 156 | 117 | -97.773% |
| 2025-11-12 | 203.6000 | 204.1000 | 203.5000 | 204.1000 | -0.171% | 22 | 37 | -97.011% |
| 2025-11-10 | 204.7000 | 204.7600 | 204.4500 | 204.4500 | -11.769% | 18 | 37 | -97.016% |
| 2025-11-06 | 231.7700 | 231.7700 | 231.7200 | 231.7200 | +9.617% | 2 | 28 | -97.368% |
| 2025-11-05 | 213.8200 | 213.8200 | 211.2700 | 211.3900 | +0.043% | 22 | 29 | -97.114% |
| 2025-11-03 | 212.1000 | 212.1000 | 211.3000 | 211.3000 | +6.256% | 12 | 7 | -97.113% |
| 2025-10-30 | 198.6400 | 198.8600 | 198.6400 | 198.8600 | +2.263% | 4 | 7 | -96.933% |
| 2025-10-28 | 194.5700 | 194.5700 | 194.4600 | 194.4600 | +1.450% | 2 | 7 | -96.863% |
| 2025-10-27 | 191.6800 | 191.6800 | 191.6800 | 191.6800 | -4.394% | 1 | 7 | -96.818% |
| 2025-10-24 | 200.6400 | 200.6400 | 200.4900 | 200.4900 | -10.026% | 4 | 7 | -96.957% |
| 2025-10-23 | 222.3800 | 222.8300 | 222.2600 | 222.8300 | -11.880% | 4 | 5 | -97.262% |
| 2025-10-17 | 252.8700 | 252.8700 | 252.8700 | 252.8700 | -6.348% | 1 | 3 | -97.588% |
| 2025-10-16 | 265.1200 | 270.0100 | 265.1200 | 270.0100 | 0.000% | 2 | 0 | -97.741% |