SPX261120P04000000
SPX Nov 20 2026 4000.00 Put
optionOPRA
EODOct 27, 2026
0.22USD-12.000%(-0.03)200Vol4,773OI
SPX261120P04000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | -12.000% | 200 | 4,840 | 0.000% |
| 2026-10-26 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -37.500% | 2 | 4,843 | -12.000% |
| 2026-10-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 2 | 4,843 | -45.000% |
| 2026-10-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +80.000% | 2 | 4,843 | -51.111% |
| 2026-10-21 | 0.2500 | 0.3200 | 0.2500 | 0.2500 | -44.444% | 1,580 | 3,969 | -12.000% |
| 2026-10-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 2 | 3,969 | -51.111% |
| 2026-10-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -62.963% | 1 | 3,969 | -56.000% |
| 2026-10-16 | 0.5000 | 1.5000 | 0.5000 | 1.3500 | +125.000% | 53 | 3,927 | -83.704% |
| 2026-10-14 | 0.6000 | 0.6000 | 0.5600 | 0.6000 | +50.000% | 176 | 3,923 | -63.333% |
| 2026-10-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 150 | 3,983 | -45.000% |
| 2026-10-09 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | -10.000% | 110 | 3,952 | -51.111% |
| 2026-10-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 9 | 3,943 | -56.000% |
| 2026-10-06 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.000% | 20 | 3,923 | -51.111% |
| 2026-10-05 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -25.000% | 77 | 3,910 | -51.111% |
| 2026-10-02 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -25.000% | 6 | 3,910 | -63.333% |
| 2026-10-01 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +19.403% | 70 | 3,879 | -72.500% |
| 2026-09-30 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | -4.286% | 3,006 | 1,669 | -67.164% |
| 2026-09-28 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.000% | 3 | 1,667 | -68.571% |
| 2026-09-25 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -19.540% | 1 | 1,666 | -68.571% |
| 2026-09-24 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +8.750% | 4 | 1,666 | -74.713% |
| 2026-09-23 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | +14.286% | 9 | 1,663 | -72.500% |
| 2026-09-22 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | -17.647% | 206 | 1,464 | -68.571% |
| 2026-09-21 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | -17.476% | 8 | 1,464 | -74.118% |
| 2026-09-18 | 1.1000 | 1.1500 | 1.0300 | 1.0300 | -6.364% | 309 | 1,295 | -78.641% |
| 2026-09-17 | 1.1500 | 1.2000 | 1.1000 | 1.1000 | -37.143% | 7 | 1,293 | -80.000% |
| 2026-09-16 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +16.667% | 1 | 1,293 | -87.429% |
| 2026-09-11 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | -23.858% | 116 | 1,348 | -85.333% |
| 2026-09-10 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +27.097% | 30 | 1,349 | -88.832% |
| 2026-09-04 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -8.824% | 3 | 1,352 | -85.806% |
| 2026-09-03 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -10.526% | 5 | 1,352 | -87.059% |
| 2026-09-02 | 2.0400 | 2.0400 | 1.9000 | 1.9000 | -5.000% | 561 | 945 | -88.421% |
| 2026-08-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +5.263% | 31 | 946 | -89.000% |
| 2026-08-28 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -28.302% | 5 | 946 | -88.421% |
| 2026-08-24 | 2.6500 | 2.6500 | 2.5500 | 2.6500 | -2.214% | 4 | 946 | -91.698% |
| 2026-08-21 | 2.7900 | 2.7900 | 2.7000 | 2.7100 | -12.581% | 15 | 954 | -91.882% |
| 2026-08-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +8.772% | 2 | 952 | -92.903% |
| 2026-08-19 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -8.065% | 1 | 953 | -92.281% |
| 2026-08-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +4.377% | 32 | 953 | -92.903% |
| 2026-08-17 | 2.8700 | 2.9700 | 2.8700 | 2.9700 | +6.835% | 33 | 954 | -92.593% |
| 2026-08-14 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -5.763% | 31 | 923 | -92.086% |
| 2026-08-13 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 2 | 923 | -92.542% |
| 2026-08-12 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -7.463% | 7 | 922 | -92.903% |
| 2026-08-11 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | -1.180% | 2 | 923 | -93.433% |
| 2026-08-10 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -7.880% | 14 | 919 | -93.510% |
| 2026-08-06 | 3.7200 | 3.7300 | 3.6800 | 3.6800 | -3.158% | 150 | 769 | -94.022% |
| 2026-08-05 | 3.9600 | 3.9800 | 3.8000 | 3.8000 | -7.317% | 5 | 770 | -94.211% |
| 2026-08-04 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -10.088% | 17 | 777 | -94.634% |
| 2026-08-03 | 4.6500 | 4.6500 | 4.5600 | 4.5600 | -18.571% | 2 | 776 | -95.175% |
| 2026-07-31 | 5.9200 | 6.4100 | 5.6000 | 5.6000 | -3.448% | 14 | 774 | -96.071% |
| 2026-07-30 | 6.2800 | 6.2800 | 5.8000 | 5.8000 | -1.695% | 8 | 769 | -96.207% |
| 2026-07-29 | 7.1700 | 7.1700 | 5.9000 | 5.9000 | -4.376% | 110 | 825 | -96.271% |
| 2026-07-28 | 6.1800 | 6.1800 | 6.1700 | 6.1700 | -7.910% | 4 | 825 | -96.434% |
| 2026-07-27 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -5.233% | 343 | 598 | -96.716% |
| 2026-07-24 | 7.0700 | 7.1200 | 7.0600 | 7.0700 | -6.974% | 8 | 602 | -96.888% |
| 2026-07-23 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +16.923% | 4 | 602 | -97.105% |
| 2026-07-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 4 | 602 | -96.615% |
| 2026-07-21 | 6.8300 | 6.8400 | 6.5000 | 6.5000 | -2.985% | 34 | 579 | -96.615% |
| 2026-07-20 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | -11.842% | 103 | 579 | -96.716% |
| 2026-07-17 | 7.3300 | 7.6000 | 7.2200 | 7.6000 | +22.581% | 132 | 460 | -97.105% |
| 2026-07-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.061% | 10 | 456 | -96.452% |
| 2026-07-14 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -0.452% | 7 | 456 | -96.667% |
| 2026-07-10 | 6.6200 | 6.6300 | 6.6200 | 6.6300 | -6.620% | 4 | 457 | -96.682% |
| 2026-07-06 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -12.346% | 6 | 451 | -96.901% |
| 2026-07-02 | 7.5500 | 8.1000 | 7.5500 | 8.1000 | 0.000% | 8 | 449 | -97.284% |
| 2026-07-01 | 8.1000 | 8.1000 | 7.8900 | 8.1000 | 0.000% | 11 | 446 | -97.284% |
| 2026-06-30 | 8.5000 | 8.5000 | 8.1000 | 8.1000 | -6.574% | 57 | 489 | -97.284% |
| 2026-06-29 | 8.6300 | 8.6700 | 8.6300 | 8.6700 | -14.158% | 104 | 489 | -97.463% |
| 2026-06-26 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | +9.307% | 10 | 489 | -97.822% |
| 2026-06-22 | 9.1400 | 9.2400 | 9.1400 | 9.2400 | -5.714% | 4 | 671 | -97.619% |
| 2026-06-18 | 9.9000 | 10.0000 | 9.8000 | 9.8000 | -12.108% | 5 | 666 | -97.755% |
| 2026-06-17 | 11.0100 | 11.2000 | 11.0100 | 11.1500 | +14.948% | 6 | 664 | -98.027% |
| 2026-06-16 | 9.4000 | 9.7000 | 9.4000 | 9.7000 | +3.743% | 103 | 580 | -97.732% |
| 2026-06-15 | 9.6500 | 9.6500 | 9.3500 | 9.3500 | -20.085% | 116 | 496 | -97.647% |
| 2026-06-12 | 11.6500 | 11.7000 | 11.6500 | 11.7000 | -4.878% | 5 | 493 | -98.120% |
| 2026-06-11 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -13.013% | 2 | 491 | -98.211% |
| 2026-06-10 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | +14.032% | 1 | 491 | -98.444% |
| 2026-06-09 | 13.7000 | 13.7000 | 12.3600 | 12.4000 | -6.767% | 6 | 490 | -98.226% |
| 2026-06-05 | 10.4800 | 13.3000 | 10.4800 | 13.3000 | +27.273% | 22 | 468 | -98.346% |
| 2026-06-04 | 10.9000 | 10.9000 | 10.4400 | 10.4500 | -7.111% | 17 | 476 | -97.895% |
| 2026-06-03 | 11.3000 | 11.4800 | 11.0700 | 11.2500 | -0.442% | 28 | 487 | -98.044% |
| 2026-06-02 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +0.893% | 2 | 485 | -98.053% |
| 2026-06-01 | 10.8300 | 11.2000 | 10.8300 | 11.2000 | +3.704% | 6 | 483 | -98.036% |
| 2026-05-29 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -6.087% | 2 | 481 | -97.963% |
| 2026-05-28 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.585% | 2 | 480 | -98.087% |
| 2026-05-27 | 12.6100 | 12.6100 | 12.5800 | 12.5800 | +2.276% | 2 | 480 | -98.251% |
| 2026-05-26 | 12.5000 | 12.5000 | 12.3000 | 12.3000 | -18.543% | 4 | 479 | -98.211% |
| 2026-05-19 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -1.307% | 2 | 477 | -98.543% |
| 2026-05-14 | 15.4000 | 15.4000 | 15.3000 | 15.3000 | -2.548% | 3 | 478 | -98.562% |
| 2026-05-13 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +0.384% | 2 | 478 | -98.599% |
| 2026-05-11 | 15.6100 | 15.6400 | 15.6100 | 15.6400 | +0.385% | 2 | 478 | -98.593% |
| 2026-05-08 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | -5.000% | 150 | 478 | -98.588% |
| 2026-05-06 | 16.4500 | 16.4500 | 16.4000 | 16.4000 | -6.924% | 42 | 489 | -98.659% |
| 2026-05-05 | 17.4000 | 17.6200 | 17.4000 | 17.6200 | -3.134% | 14 | 487 | -98.751% |
| 2026-05-04 | 17.2200 | 18.8100 | 17.2200 | 18.1900 | +4.902% | 11 | 486 | -98.791% |
| 2026-05-01 | 17.5000 | 17.5300 | 17.3400 | 17.3400 | -6.016% | 26 | 504 | -98.731% |
| 2026-04-30 | 18.5000 | 18.5000 | 18.4500 | 18.4500 | -6.677% | 10 | 504 | -98.808% |
| 2026-04-29 | 19.0900 | 19.7800 | 19.0900 | 19.7700 | -0.303% | 20 | 500 | -98.887% |
| 2026-04-28 | 19.9300 | 19.9300 | 19.8300 | 19.8300 | +1.536% | 4 | 490 | -98.891% |
| 2026-04-27 | 19.8900 | 20.0400 | 19.5200 | 19.5300 | -2.105% | 148 | 488 | -98.874% |
| 2026-04-24 | 20.7500 | 20.7500 | 19.9100 | 19.9500 | -3.577% | 72 | 434 | -98.897% |
| 2026-04-22 | 20.6600 | 20.6900 | 20.6600 | 20.6900 | -7.053% | 12 | 398 | -98.937% |
| 2026-04-21 | 20.8100 | 22.2600 | 20.8100 | 22.2600 | +5.298% | 36 | 370 | -99.012% |
| 2026-04-20 | 21.1100 | 21.1500 | 21.1100 | 21.1400 | +2.076% | 20 | 370 | -98.959% |
| 2026-04-17 | 20.7300 | 20.7400 | 20.7100 | 20.7100 | -8.565% | 8 | 360 | -98.938% |
| 2026-04-14 | 22.4500 | 22.6500 | 22.4500 | 22.6500 | -7.777% | 44 | 356 | -99.029% |
| 2026-04-13 | 25.9700 | 26.0900 | 24.5600 | 24.5600 | -4.063% | 6 | 316 | -99.104% |
| 2026-04-10 | 24.5800 | 25.6000 | 24.5500 | 25.6000 | +1.992% | 6 | 315 | -99.141% |
| 2026-04-09 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -4.198% | 1 | 314 | -99.124% |
| 2026-04-08 | 26.4500 | 26.4500 | 26.2000 | 26.2000 | -25.143% | 6 | 314 | -99.160% |
| 2026-04-07 | 33.3400 | 35.0000 | 33.2200 | 35.0000 | +8.493% | 10 | 312 | -99.371% |
| 2026-04-06 | 32.0700 | 32.3200 | 31.5900 | 32.2600 | -4.556% | 24 | 314 | -99.318% |
| 2026-04-02 | 34.8600 | 34.8600 | 33.8000 | 33.8000 | -3.566% | 6 | 307 | -99.349% |
| 2026-04-01 | 35.5700 | 35.6700 | 34.9300 | 35.0500 | -24.624% | 7 | 307 | -99.372% |
| 2026-03-30 | 44.3600 | 46.5000 | 44.3100 | 46.5000 | +1.043% | 7 | 307 | -99.527% |
| 2026-03-27 | 45.0000 | 46.0200 | 45.0000 | 46.0200 | +11.213% | 2 | 307 | -99.522% |
| 2026-03-26 | 38.5700 | 41.4000 | 38.5000 | 41.3800 | +5.454% | 8 | 305 | -99.468% |
| 2026-03-24 | 39.7000 | 40.2900 | 39.0200 | 39.2400 | +4.002% | 9 | 307 | -99.439% |
| 2026-03-23 | 35.5400 | 37.7300 | 35.5400 | 37.7300 | -11.077% | 6 | 304 | -99.417% |
| 2026-03-20 | 42.5700 | 42.5900 | 42.4300 | 42.4300 | +13.056% | 6 | 306 | -99.481% |
| 2026-03-19 | 39.7800 | 40.1600 | 37.5300 | 37.5300 | -7.333% | 94 | 306 | -99.414% |
| 2026-03-13 | 40.5500 | 40.5500 | 40.5000 | 40.5000 | +4.516% | 2 | 349 | -99.457% |
| 2026-03-12 | 38.8400 | 38.8400 | 38.7500 | 38.7500 | +12.351% | 2 | 350 | -99.432% |
| 2026-03-10 | 34.3300 | 34.4900 | 34.3300 | 34.4900 | -17.369% | 4 | 351 | -99.362% |
| 2026-03-09 | 41.7400 | 41.7400 | 41.7400 | 41.7400 | +6.074% | 3 | 349 | -99.473% |
| 2026-03-06 | 39.3200 | 39.3500 | 39.3200 | 39.3500 | +25.759% | 2 | 352 | -99.441% |
| 2026-03-04 | 31.2800 | 31.2900 | 31.2800 | 31.2900 | -11.834% | 2 | 353 | -99.297% |
| 2026-03-03 | 35.8900 | 35.8900 | 35.4900 | 35.4900 | +17.051% | 8 | 353 | -99.380% |
| 2026-02-26 | 30.2700 | 30.3200 | 30.2700 | 30.3200 | -7.278% | 2 | 349 | -99.274% |
| 2026-02-23 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +6.933% | 2 | 149 | -99.327% |
| 2026-02-20 | 30.7400 | 30.7400 | 30.5800 | 30.5800 | -6.483% | 2 | 149 | -99.281% |
| 2026-02-19 | 32.9400 | 32.9400 | 32.7000 | 32.7000 | -2.967% | 3 | 149 | -99.327% |
| 2026-02-13 | 33.7000 | 33.7000 | 33.6800 | 33.7000 | +13.011% | 50 | 100 | -99.347% |
| 2026-02-11 | 29.7600 | 29.8200 | 29.7600 | 29.8200 | -2.866% | 2 | 100 | -99.262% |
| 2026-02-04 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -3.002% | 1 | 101 | -99.283% |
| 2026-02-03 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | +2.064% | 1 | 102 | -99.305% |
| 2026-01-30 | 30.1200 | 31.5500 | 30.1200 | 31.0100 | +1.076% | 29 | 111 | -99.291% |
| 2026-01-29 | 32.1500 | 32.1500 | 30.6400 | 30.6800 | +5.757% | 5 | 99 | -99.283% |
| 2026-01-26 | 28.9800 | 29.0100 | 28.9800 | 29.0100 | -1.661% | 56 | 96 | -99.242% |
| 2026-01-23 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +0.786% | 3 | 68 | -99.254% |
| 2026-01-22 | 29.2800 | 29.2800 | 29.2700 | 29.2700 | -2.041% | 4 | 68 | -99.248% |
| 2026-01-21 | 29.9100 | 29.9100 | 29.8800 | 29.8800 | +0.268% | 4 | 66 | -99.264% |
| 2026-01-16 | 29.7100 | 29.8000 | 29.6000 | 29.8000 | +5.674% | 18 | 58 | -99.262% |
| 2026-01-09 | 29.1000 | 29.1000 | 28.2000 | 28.2000 | -9.615% | 7 | 58 | -99.220% |
| 2026-01-02 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +2.632% | 5 | 52 | -99.295% |
| 2025-12-31 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -1.299% | 2 | 45 | -99.276% |
| 2025-12-23 | 30.8800 | 30.8800 | 30.8000 | 30.8000 | -17.426% | 2 | 45 | -99.286% |
| 2025-12-17 | 37.2700 | 37.3000 | 37.2700 | 37.3000 | +0.920% | 4 | 44 | -99.410% |
| 2025-12-16 | 36.9000 | 36.9600 | 36.9000 | 36.9600 | +1.260% | 2 | 42 | -99.405% |
| 2025-12-15 | 35.3000 | 36.5000 | 35.3000 | 36.5000 | -0.815% | 6 | 41 | -99.397% |
| 2025-12-08 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +1.573% | 1 | 40 | -99.402% |
| 2025-12-05 | 36.1900 | 36.2300 | 36.1900 | 36.2300 | -5.380% | 2 | 39 | -99.393% |
| 2025-12-03 | 38.2200 | 38.2900 | 38.2200 | 38.2900 | -0.260% | 2 | 39 | -99.425% |
| 2025-12-02 | 38.7400 | 38.9900 | 38.3100 | 38.3900 | -2.884% | 8 | 38 | -99.427% |
| 2025-11-28 | 39.5300 | 39.5300 | 39.5300 | 39.5300 | -2.946% | 1 | 36 | -99.443% |
| 2025-11-26 | 40.7300 | 40.7300 | 40.7300 | 40.7300 | -29.227% | 15 | 21 | -99.460% |
| 2025-11-21 | 53.0000 | 57.5500 | 53.0000 | 57.5500 | +11.878% | 2 | 21 | -99.618% |
| 2025-11-18 | 52.3000 | 52.3000 | 51.4400 | 51.4400 | +5.194% | 13 | 21 | -99.572% |
| 2025-11-17 | 49.0300 | 49.0300 | 48.9000 | 48.9000 | +17.435% | 6 | 10 | -99.550% |
| 2025-11-11 | 41.6700 | 41.6700 | 41.6400 | 41.6400 | +3.608% | 2 | 6 | -99.472% |
| 2025-11-05 | 41.0700 | 41.0700 | 40.1900 | 40.1900 | -6.317% | 4 | 6 | -99.453% |
| 2025-11-04 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | +10.824% | 3 | 6 | -99.487% |
| 2025-10-28 | 38.7100 | 38.7100 | 38.7100 | 38.7100 | +1.601% | 1 | 3 | -99.432% |
| 2025-10-27 | 38.1800 | 38.1800 | 38.1000 | 38.1000 | -11.395% | 2 | 1 | -99.423% |
| 2025-10-23 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 0.000% | 1 | 1 | -99.488% |