SPX261120P03800000
SPX Nov 20 2026 3800.00 Put
optionOPRA
EODOct 22, 2026
0.40USD+166.667%(+0.25)100Vol5,324OI
SPX261120P03800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +166.667% | 100 | 5,324 | 0.000% |
| 2026-10-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -85.714% | 2,175 | 3,320 | +166.667% |
| 2026-10-16 | 0.3600 | 1.0500 | 0.3600 | 1.0500 | +162.500% | 27 | 3,320 | -61.905% |
| 2026-10-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +21.212% | 4 | 3,322 | 0.000% |
| 2026-10-13 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.000% | 44 | 3,528 | +21.212% |
| 2026-10-12 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | -17.500% | 70 | 3,510 | +21.212% |
| 2026-10-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 110 | 3,520 | 0.000% |
| 2026-09-30 | 0.5400 | 0.5500 | 0.5000 | 0.5000 | -9.091% | 1,211 | 2,596 | -20.000% |
| 2026-09-29 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -14.062% | 1 | 2,596 | -27.273% |
| 2026-09-24 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | +6.667% | 53 | 2,599 | -37.500% |
| 2026-09-22 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | -14.286% | 3 | 2,601 | -33.333% |
| 2026-09-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -50.000% | 10 | 2,611 | -42.857% |
| 2026-09-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +12.000% | 11 | 2,598 | -71.429% |
| 2026-09-15 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | -13.793% | 2 | 2,597 | -68.000% |
| 2026-09-10 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +18.852% | 1 | 2,598 | -72.414% |
| 2026-09-08 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +1.667% | 90 | 2,565 | -67.213% |
| 2026-09-04 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | -14.286% | 31 | 2,566 | -66.667% |
| 2026-09-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 3 | 2,567 | -71.429% |
| 2026-09-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 50 | 2,567 | -73.333% |
| 2026-08-31 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.556% | 3,000 | 3,984 | -76.471% |
| 2026-08-27 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.703% | 5 | 3,984 | -77.778% |
| 2026-08-26 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -5.128% | 1 | 3,984 | -78.378% |
| 2026-08-25 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | -13.333% | 17 | 3,996 | -79.487% |
| 2026-08-21 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -8.163% | 5 | 3,993 | -82.222% |
| 2026-08-20 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +3.814% | 2 | 3,993 | -83.673% |
| 2026-08-19 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -1.667% | 6 | 3,993 | -83.051% |
| 2026-08-14 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | -1.235% | 2 | 3,992 | -83.333% |
| 2026-08-13 | 2.4200 | 2.4300 | 2.4100 | 2.4300 | -4.706% | 4 | 3,992 | -83.539% |
| 2026-08-12 | 2.6700 | 2.6700 | 2.5000 | 2.5500 | -9.253% | 15 | 3,984 | -84.314% |
| 2026-08-11 | 2.9000 | 2.9000 | 2.8100 | 2.8100 | -3.103% | 7 | 3,978 | -85.765% |
| 2026-08-07 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | -9.375% | 7 | 3,971 | -86.207% |
| 2026-08-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.614% | 3 | 3,974 | -87.500% |
| 2026-08-05 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -5.143% | 2 | 3,974 | -87.952% |
| 2026-08-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 5 | 3,966 | -88.571% |
| 2026-08-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -33.333% | 11 | 3,955 | -90.000% |
| 2026-07-29 | 5.5000 | 6.0000 | 4.9300 | 6.0000 | +17.647% | 160 | 4,055 | -93.333% |
| 2026-07-28 | 5.0600 | 5.1900 | 5.0600 | 5.1000 | -5.556% | 111 | 3,952 | -92.157% |
| 2026-07-21 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.000% | 150 | 3,757 | -92.593% |
| 2026-07-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +13.208% | 10 | 3,751 | -93.333% |
| 2026-07-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 6 | 3,745 | -92.453% |
| 2026-07-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 1 | 3,745 | -92.727% |
| 2026-07-10 | 5.6900 | 5.7200 | 5.4000 | 5.4000 | -11.038% | 12 | 3,739 | -92.593% |
| 2026-07-07 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -1.621% | 4 | 3,739 | -93.410% |
| 2026-07-06 | 6.1300 | 6.1700 | 6.1300 | 6.1700 | -9.265% | 250 | 3,539 | -93.517% |
| 2026-07-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.225% | 50 | 3,543 | -94.118% |
| 2026-06-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.338% | 1 | 3,542 | -94.366% |
| 2026-06-29 | 7.2800 | 7.2800 | 7.2700 | 7.2700 | -15.465% | 4 | 3,540 | -94.498% |
| 2026-06-25 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +0.116% | 2 | 3,538 | -95.349% |
| 2026-06-24 | 8.5700 | 8.5900 | 8.5700 | 8.5900 | +6.049% | 4 | 3,536 | -95.343% |
| 2026-06-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.814% | 1 | 3,535 | -95.062% |
| 2026-06-18 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +2.381% | 5 | 3,535 | -95.349% |
| 2026-06-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +4.738% | 12 | 3,535 | -95.238% |
| 2026-06-16 | 7.9200 | 8.0200 | 7.9200 | 8.0200 | +0.250% | 100 | 3,739 | -95.012% |
| 2026-06-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -25.512% | 2 | 3,739 | -95.000% |
| 2026-06-12 | 10.7200 | 10.7400 | 10.7200 | 10.7400 | -4.107% | 4 | 3,737 | -96.276% |
| 2026-06-10 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.531% | 3 | 3,738 | -96.429% |
| 2026-06-09 | 10.6000 | 11.6800 | 10.6000 | 11.6100 | +17.273% | 5 | 3,739 | -96.555% |
| 2026-06-08 | 9.8000 | 9.9000 | 9.8000 | 9.9000 | +9.392% | 2 | 3,737 | -95.960% |
| 2026-06-04 | 9.2700 | 9.2700 | 9.0500 | 9.0500 | -7.369% | 16 | 3,737 | -95.580% |
| 2026-06-03 | 9.7800 | 9.7800 | 9.7500 | 9.7700 | +6.196% | 8 | 3,739 | -95.906% |
| 2026-06-02 | 9.7000 | 9.7000 | 9.2000 | 9.2000 | -4.860% | 1,755 | 4,908 | -95.652% |
| 2026-06-01 | 9.5800 | 9.6700 | 9.5800 | 9.6700 | -4.067% | 8 | 4,904 | -95.863% |
| 2026-05-28 | 10.1300 | 10.1500 | 10.0300 | 10.0800 | -5.530% | 8 | 1,904 | -96.032% |
| 2026-05-27 | 10.7000 | 10.7000 | 10.6500 | 10.6700 | +0.660% | 7 | 1,900 | -96.251% |
| 2026-05-26 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -6.195% | 2 | 1,898 | -96.226% |
| 2026-05-22 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -14.134% | 1 | 1,898 | -96.460% |
| 2026-05-20 | 13.1800 | 13.1800 | 13.1600 | 13.1600 | 0.000% | 2 | 1,898 | -96.960% |
| 2026-05-14 | 13.1800 | 13.1800 | 13.1600 | 13.1600 | -3.871% | 2 | 1,897 | -96.960% |
| 2026-05-11 | 13.7300 | 13.7900 | 13.6900 | 13.6900 | -3.592% | 9 | 1,897 | -97.078% |
| 2026-05-07 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -9.841% | 2 | 1,895 | -97.183% |
| 2026-05-04 | 14.7900 | 15.8400 | 14.7700 | 15.7500 | +4.651% | 10 | 1,895 | -97.460% |
| 2026-05-01 | 14.9700 | 15.0700 | 14.9400 | 15.0500 | -11.471% | 10 | 1,895 | -97.342% |
| 2026-04-29 | 16.4200 | 17.0200 | 16.4200 | 17.0000 | -1.048% | 20 | 1,895 | -97.647% |
| 2026-04-27 | 17.1800 | 17.1900 | 17.1800 | 17.1800 | -0.808% | 52 | 1,895 | -97.672% |
| 2026-04-24 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | -5.870% | 4 | 1,895 | -97.691% |
| 2026-04-23 | 18.1000 | 18.6000 | 17.8300 | 18.4000 | -4.614% | 607 | 1,895 | -97.826% |
| 2026-04-16 | 19.2600 | 19.2900 | 19.2600 | 19.2900 | -0.052% | 4 | 1,383 | -97.926% |
| 2026-04-15 | 18.9000 | 19.3000 | 18.9000 | 19.3000 | -1.228% | 252 | 1,383 | -97.927% |
| 2026-04-14 | 19.5600 | 19.5600 | 19.5400 | 19.5400 | -10.161% | 2 | 1,131 | -97.953% |
| 2026-04-10 | 21.3100 | 22.2000 | 21.2900 | 21.7500 | -0.229% | 168 | 1,131 | -98.161% |
| 2026-04-09 | 21.7000 | 22.0000 | 21.5000 | 21.8000 | -6.838% | 210 | 1,031 | -98.165% |
| 2026-04-08 | 23.0800 | 23.6100 | 22.6000 | 23.4000 | -20.678% | 546 | 821 | -98.291% |
| 2026-04-07 | 29.2700 | 29.9000 | 28.6300 | 29.5000 | -0.270% | 177 | 528 | -98.644% |
| 2026-04-02 | 31.1400 | 31.3600 | 29.5700 | 29.5800 | +3.138% | 50 | 418 | -98.648% |
| 2026-04-01 | 29.4100 | 29.7000 | 28.6000 | 28.6800 | -12.667% | 177 | 418 | -98.605% |
| 2026-03-31 | 32.8400 | 32.8400 | 32.8400 | 32.8400 | -19.193% | 4 | 246 | -98.782% |
| 2026-03-30 | 38.5900 | 40.6400 | 37.6400 | 40.6400 | +0.944% | 216 | 244 | -99.016% |
| 2026-03-27 | 38.1200 | 40.2600 | 37.7200 | 40.2600 | +13.922% | 6 | 147 | -99.006% |
| 2026-03-26 | 32.8000 | 35.3800 | 32.8000 | 35.3400 | +3.032% | 113 | 149 | -98.868% |
| 2026-03-24 | 34.1000 | 34.4200 | 33.9900 | 34.3000 | +10.183% | 7 | 106 | -98.834% |
| 2026-03-23 | 31.3700 | 31.3700 | 31.1300 | 31.1300 | -16.385% | 2 | 102 | -98.715% |
| 2026-03-20 | 33.4400 | 37.8200 | 33.4400 | 37.2300 | +10.705% | 34 | 102 | -98.926% |
| 2026-03-19 | 35.0100 | 35.0400 | 33.6300 | 33.6300 | +0.689% | 18 | 86 | -98.811% |
| 2026-03-18 | 32.2000 | 33.4000 | 32.2000 | 33.4000 | +16.417% | 4 | 79 | -98.802% |
| 2026-03-17 | 28.4000 | 28.6900 | 28.4000 | 28.6900 | -16.429% | 12 | 78 | -98.606% |
| 2026-03-13 | 33.1200 | 34.8200 | 32.6700 | 34.3300 | +2.478% | 36 | 78 | -98.835% |
| 2026-03-12 | 33.1300 | 33.5000 | 33.0200 | 33.5000 | +14.883% | 46 | 77 | -98.806% |
| 2026-03-03 | 34.0300 | 34.0800 | 29.1500 | 29.1600 | +6.540% | 76 | 61 | -98.628% |
| 2026-03-02 | 28.9800 | 28.9800 | 27.2800 | 27.3700 | +0.959% | 6 | 40 | -98.539% |
| 2026-02-26 | 27.0400 | 27.1100 | 27.0400 | 27.1100 | +4.874% | 2 | 40 | -98.525% |
| 2026-02-25 | 26.1100 | 26.1100 | 25.8500 | 25.8500 | -2.083% | 8 | 38 | -98.453% |
| 2026-02-20 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -8.206% | 1 | 38 | -98.485% |
| 2026-02-19 | 28.5800 | 28.7600 | 28.5800 | 28.7600 | +11.603% | 2 | 37 | -98.609% |
| 2026-02-10 | 24.6700 | 25.7700 | 24.6700 | 25.7700 | +2.262% | 6 | 36 | -98.448% |
| 2026-02-09 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -5.653% | 10 | 36 | -98.413% |
| 2026-02-04 | 26.6800 | 26.7100 | 26.6800 | 26.7100 | +1.559% | 2 | 26 | -98.502% |
| 2026-01-30 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +0.038% | 1 | 27 | -98.479% |
| 2026-01-29 | 27.5000 | 27.5000 | 26.2900 | 26.2900 | -4.953% | 14 | 26 | -98.479% |
| 2026-01-14 | 27.7800 | 27.7800 | 27.6600 | 27.6600 | +14.015% | 2 | 29 | -98.554% |
| 2026-01-12 | 24.4400 | 24.4400 | 24.1800 | 24.2600 | +0.248% | 18 | 29 | -98.351% |
| 2026-01-09 | 24.1800 | 24.2000 | 24.1800 | 24.2000 | -2.928% | 4 | 21 | -98.347% |
| 2026-01-07 | 24.8700 | 24.9300 | 24.8200 | 24.9300 | -5.209% | 6 | 19 | -98.396% |
| 2025-12-31 | 26.5700 | 26.5800 | 26.3000 | 26.3000 | +2.017% | 6 | 18 | -98.479% |
| 2025-12-30 | 25.6700 | 25.7800 | 25.6700 | 25.7800 | -2.754% | 4 | 18 | -98.448% |
| 2025-12-23 | 26.5100 | 26.5100 | 26.5100 | 26.5100 | -1.815% | 4 | 19 | -98.491% |
| 2025-12-22 | 26.8500 | 27.0000 | 26.8500 | 27.0000 | -11.475% | 2 | 17 | -98.519% |
| 2025-12-18 | 30.4100 | 30.5000 | 30.4100 | 30.5000 | -6.009% | 4 | 16 | -98.689% |
| 2025-12-17 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -0.154% | 4 | 17 | -98.767% |
| 2025-12-10 | 32.4700 | 32.5000 | 32.4700 | 32.5000 | +0.185% | 4 | 13 | -98.769% |
| 2025-12-08 | 32.2900 | 32.4400 | 32.2900 | 32.4400 | -2.583% | 2 | 11 | -98.767% |
| 2025-12-03 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -0.981% | 1 | 11 | -98.799% |
| 2025-12-01 | 33.4900 | 33.6300 | 33.4900 | 33.6300 | -0.709% | 2 | 10 | -98.811% |
| 2025-11-28 | 33.8700 | 33.8700 | 33.8700 | 33.8700 | -5.576% | 3 | 11 | -98.819% |
| 2025-11-11 | 35.6900 | 35.8700 | 35.6900 | 35.8700 | -10.078% | 4 | 11 | -98.885% |
| 2025-11-07 | 39.8100 | 39.8900 | 39.8100 | 39.8900 | +1.682% | 2 | 11 | -98.997% |
| 2025-11-06 | 38.5000 | 39.2300 | 38.5000 | 39.2300 | +14.307% | 8 | 11 | -98.980% |
| 2025-11-05 | 36.3700 | 36.3700 | 34.3100 | 34.3200 | +3.467% | 6 | 9 | -98.834% |
| 2025-10-28 | 33.1700 | 33.1700 | 33.1700 | 33.1700 | -2.870% | 3 | 7 | -98.794% |
| 2025-10-24 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | -6.464% | 2 | 4 | -98.829% |
| 2025-10-20 | 36.5100 | 36.5100 | 36.5100 | 36.5100 | 0.000% | 3 | 3 | -98.904% |