SPX261120P03900000
SPX Nov 20 2026 3900.00 Put
optionOPRA
EODOct 26, 2026
0.20USD-50.000%(-0.20)1Vol2,320OI
SPX261120P03900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -50.000% | 1 | 2,321 | 0.000% |
| 2026-10-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +60.000% | 22 | 2,321 | -50.000% |
| 2026-10-21 | 0.2000 | 0.2900 | 0.2000 | 0.2500 | -48.980% | 1,611 | 1,343 | -20.000% |
| 2026-10-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -18.333% | 4 | 1,343 | -59.184% |
| 2026-09-30 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.250% | 1,000 | 343 | -66.667% |
| 2026-09-25 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -18.987% | 2 | 345 | -68.750% |
| 2026-09-21 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | -16.842% | 10 | 345 | -74.684% |
| 2026-09-18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -39.103% | 1 | 345 | -78.947% |
| 2026-09-16 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | +7.586% | 2 | 345 | -87.179% |
| 2026-09-09 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +7.407% | 1 | 372 | -86.207% |
| 2026-09-08 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -3.571% | 4 | 372 | -85.185% |
| 2026-09-04 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | -23.077% | 3 | 372 | -85.714% |
| 2026-08-31 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +1.676% | 10 | 370 | -89.011% |
| 2026-08-27 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -12.683% | 2 | 368 | -88.827% |
| 2026-08-26 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | -4.651% | 15 | 353 | -90.244% |
| 2026-08-25 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -10.042% | 3 | 353 | -90.698% |
| 2026-08-24 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -9.125% | 3 | 353 | -91.632% |
| 2026-08-20 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +2.335% | 3 | 353 | -92.395% |
| 2026-08-19 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -3.383% | 2 | 353 | -92.218% |
| 2026-08-17 | 2.5600 | 2.6600 | 2.5600 | 2.6600 | -8.276% | 4 | 351 | -92.481% |
| 2026-08-12 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 5 | 346 | -93.103% |
| 2026-08-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 3 | 346 | -93.333% |
| 2026-08-10 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 5 | 346 | -93.548% |
| 2026-08-07 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 1 | 345 | -93.846% |
| 2026-08-06 | 3.4800 | 3.4800 | 3.4000 | 3.4000 | -7.104% | 12 | 333 | -94.118% |
| 2026-08-05 | 3.6700 | 3.6700 | 3.6600 | 3.6600 | -13.270% | 4 | 335 | -94.536% |
| 2026-08-03 | 4.3000 | 4.5000 | 4.2200 | 4.2200 | -26.481% | 110 | 245 | -95.261% |
| 2026-07-30 | 5.6800 | 5.7400 | 5.6800 | 5.7400 | -13.684% | 4 | 247 | -96.516% |
| 2026-07-24 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +7.258% | 3 | 247 | -96.992% |
| 2026-07-20 | 6.3800 | 6.3800 | 6.2000 | 6.2000 | -11.429% | 9 | 243 | -96.774% |
| 2026-07-17 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | -5.405% | 6 | 244 | -97.143% |
| 2026-07-02 | 7.1100 | 7.4000 | 7.1100 | 7.4000 | -2.632% | 3 | 245 | -97.297% |
| 2026-07-01 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.813% | 2 | 243 | -97.368% |
| 2026-06-30 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -17.857% | 2 | 243 | -97.442% |
| 2026-06-25 | 9.6300 | 9.6300 | 9.5200 | 9.5200 | +2.919% | 4 | 241 | -97.899% |
| 2026-06-24 | 9.2400 | 9.2600 | 9.2400 | 9.2500 | +3.468% | 72 | 214 | -97.838% |
| 2026-06-22 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -7.358% | 16 | 206 | -97.763% |
| 2026-06-04 | 9.9900 | 10.0200 | 9.6500 | 9.6500 | -9.305% | 6 | 206 | -97.927% |
| 2026-06-03 | 10.4000 | 10.6400 | 10.3600 | 10.6400 | -1.845% | 20 | 206 | -98.120% |
| 2026-05-28 | 11.1200 | 11.1200 | 10.8400 | 10.8400 | -23.338% | 14 | 211 | -98.155% |
| 2026-05-19 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | +0.142% | 4 | 209 | -98.586% |
| 2026-05-14 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -5.867% | 8 | 201 | -98.584% |
| 2026-05-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +1.351% | 2 | 199 | -98.667% |
| 2026-05-08 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -3.268% | 2 | 197 | -98.649% |
| 2026-05-06 | 15.3800 | 15.3800 | 15.3000 | 15.3000 | -5.028% | 2 | 197 | -98.693% |
| 2026-05-05 | 16.3600 | 16.3900 | 16.1100 | 16.1100 | +0.562% | 7 | 194 | -98.759% |
| 2026-05-04 | 16.0300 | 16.0300 | 15.9200 | 16.0200 | -1.415% | 16 | 186 | -98.752% |
| 2026-05-01 | 16.2600 | 16.5300 | 16.2500 | 16.2500 | -3.561% | 10 | 181 | -98.769% |
| 2026-04-30 | 17.3200 | 17.3200 | 16.8500 | 16.8500 | -4.910% | 44 | 181 | -98.813% |
| 2026-04-29 | 17.7000 | 17.7500 | 17.6900 | 17.7200 | -2.530% | 12 | 179 | -98.871% |
| 2026-04-28 | 18.6700 | 18.6700 | 18.1700 | 18.1800 | -0.710% | 8 | 179 | -98.900% |
| 2026-04-27 | 18.6100 | 18.6100 | 18.3100 | 18.3100 | -5.619% | 65 | 179 | -98.908% |
| 2026-04-21 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -7.354% | 1 | 158 | -98.969% |
| 2026-04-16 | 20.9600 | 20.9600 | 20.9400 | 20.9400 | -0.381% | 4 | 158 | -99.045% |
| 2026-04-14 | 20.5600 | 21.0200 | 20.5100 | 21.0200 | -6.950% | 8 | 158 | -99.049% |
| 2026-04-10 | 22.5900 | 22.5900 | 22.5900 | 22.5900 | -2.629% | 2 | 156 | -99.115% |
| 2026-04-09 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -8.697% | 40 | 156 | -99.138% |
| 2026-04-08 | 24.7000 | 25.4200 | 24.7000 | 25.4100 | -18.243% | 8 | 116 | -99.213% |
| 2026-04-07 | 31.0800 | 31.0800 | 31.0800 | 31.0800 | +4.051% | 3 | 116 | -99.356% |
| 2026-04-06 | 29.8700 | 29.8700 | 29.8700 | 29.8700 | -10.542% | 2 | 113 | -99.330% |
| 2026-04-02 | 33.5300 | 33.5400 | 33.3600 | 33.3900 | +3.151% | 32 | 106 | -99.401% |
| 2026-04-01 | 31.7400 | 32.3700 | 31.5200 | 32.3700 | -7.355% | 10 | 106 | -99.382% |
| 2026-03-31 | 35.6000 | 35.6000 | 34.9300 | 34.9400 | -19.120% | 8 | 102 | -99.428% |
| 2026-03-30 | 43.1000 | 43.2000 | 43.1000 | 43.2000 | -0.046% | 3 | 101 | -99.537% |
| 2026-03-27 | 41.6900 | 43.3000 | 41.1900 | 43.2200 | +12.699% | 120 | 100 | -99.537% |
| 2026-03-26 | 35.7000 | 38.3500 | 35.5600 | 38.3500 | +6.027% | 14 | 103 | -99.478% |
| 2026-03-24 | 37.3000 | 37.3000 | 36.1700 | 36.1700 | +2.320% | 6 | 99 | -99.447% |
| 2026-03-23 | 32.7800 | 35.4500 | 32.5300 | 35.3500 | -2.858% | 64 | 95 | -99.434% |
| 2026-03-20 | 36.4500 | 36.4500 | 36.3900 | 36.3900 | -1.382% | 2 | 63 | -99.450% |
| 2026-03-19 | 37.8500 | 37.8500 | 36.8400 | 36.9000 | +15.892% | 8 | 63 | -99.458% |
| 2026-03-17 | 31.7800 | 31.8400 | 31.7800 | 31.8400 | -15.812% | 2 | 63 | -99.372% |
| 2026-03-13 | 35.5000 | 37.8300 | 35.1300 | 37.8200 | +12.359% | 16 | 63 | -99.471% |
| 2026-03-10 | 33.7100 | 33.7100 | 33.6600 | 33.6600 | -18.022% | 2 | 56 | -99.406% |
| 2026-03-09 | 41.5400 | 41.5500 | 41.0100 | 41.0600 | +12.493% | 18 | 55 | -99.513% |
| 2026-03-06 | 35.5300 | 36.5000 | 35.5300 | 36.5000 | +12.863% | 70 | 55 | -99.452% |
| 2026-03-05 | 32.1900 | 32.3400 | 32.1900 | 32.3400 | +10.753% | 2 | 62 | -99.382% |
| 2026-03-04 | 29.8500 | 29.8500 | 29.2000 | 29.2000 | -19.537% | 40 | 62 | -99.315% |
| 2026-03-03 | 35.6200 | 36.2900 | 35.4700 | 36.2900 | +15.536% | 40 | 42 | -99.449% |
| 2026-03-02 | 31.4800 | 31.4800 | 31.4100 | 31.4100 | +3.119% | 4 | 42 | -99.363% |
| 2026-02-17 | 30.3800 | 30.4600 | 30.3800 | 30.4600 | +3.747% | 4 | 44 | -99.343% |
| 2026-02-12 | 29.4400 | 29.4400 | 29.3600 | 29.3600 | +4.298% | 2 | 42 | -99.319% |
| 2026-02-11 | 28.1400 | 28.1500 | 28.1400 | 28.1500 | +6.186% | 2 | 42 | -99.290% |
| 2026-02-09 | 26.5400 | 26.5400 | 26.5100 | 26.5100 | -10.951% | 2 | 41 | -99.246% |
| 2026-02-05 | 29.8100 | 29.8700 | 29.7700 | 29.7700 | +4.383% | 4 | 41 | -99.328% |
| 2026-01-28 | 28.5000 | 28.5200 | 28.5000 | 28.5200 | +6.101% | 2 | 44 | -99.299% |
| 2026-01-23 | 26.9000 | 26.9000 | 26.8800 | 26.8800 | -0.037% | 4 | 43 | -99.256% |
| 2026-01-13 | 26.2500 | 26.8900 | 26.2500 | 26.8900 | +2.321% | 8 | 41 | -99.256% |
| 2026-01-12 | 26.3300 | 26.3300 | 26.2300 | 26.2800 | -0.038% | 8 | 39 | -99.239% |
| 2026-01-09 | 26.4700 | 26.4700 | 26.2900 | 26.2900 | -2.917% | 4 | 37 | -99.239% |
| 2026-01-06 | 27.1300 | 27.1300 | 27.0800 | 27.0800 | -4.547% | 2 | 37 | -99.261% |
| 2025-12-31 | 28.2800 | 28.3700 | 28.2800 | 28.3700 | -7.439% | 2 | 37 | -99.295% |
| 2025-12-19 | 30.7200 | 30.7200 | 30.6100 | 30.6500 | -14.861% | 6 | 37 | -99.347% |
| 2025-12-03 | 36.1300 | 36.1300 | 36.0000 | 36.0000 | +1.124% | 2 | 34 | -99.444% |
| 2025-12-01 | 36.6000 | 36.6000 | 35.6000 | 35.6000 | -2.812% | 66 | 33 | -99.438% |
| 2025-11-28 | 36.6300 | 36.6300 | 36.6300 | 36.6300 | -31.276% | 1 | 9 | -99.454% |
| 2025-11-21 | 53.3000 | 53.3000 | 53.3000 | 53.3000 | +15.593% | 1 | 9 | -99.625% |
| 2025-11-18 | 45.9800 | 46.1100 | 45.9800 | 46.1100 | +12.463% | 2 | 8 | -99.566% |
| 2025-11-14 | 41.0400 | 41.0400 | 41.0000 | 41.0000 | +6.743% | 2 | 7 | -99.512% |
| 2025-11-12 | 38.2400 | 38.4100 | 38.2400 | 38.4100 | +0.734% | 4 | 6 | -99.479% |
| 2025-11-10 | 38.1300 | 38.1300 | 38.1300 | 38.1300 | -14.141% | 2 | 5 | -99.475% |
| 2025-11-07 | 44.3300 | 44.4100 | 44.3300 | 44.4100 | +5.889% | 2 | 6 | -99.550% |
| 2025-11-06 | 41.9400 | 41.9400 | 41.9400 | 41.9400 | +12.259% | 2 | 5 | -99.523% |
| 2025-11-05 | 39.3500 | 39.4500 | 37.1700 | 37.3600 | -6.413% | 8 | 5 | -99.465% |
| 2025-11-04 | 39.9200 | 39.9200 | 39.9200 | 39.9200 | +4.530% | 2 | 4 | -99.499% |
| 2025-11-03 | 38.1600 | 38.1900 | 38.1600 | 38.1900 | +5.819% | 2 | 2 | -99.476% |
| 2025-10-29 | 36.1700 | 36.1700 | 36.0900 | 36.0900 | -1.983% | 2 | 2 | -99.446% |
| 2025-10-24 | 36.8000 | 36.8200 | 36.8000 | 36.8200 | 0.000% | 2 | 1 | -99.457% |