SPX261120P04050000
SPX Nov 20 2026 4050.00 Put
optionOPRA
EODOct 23, 2026
0.45USD+12.500%(+0.05)6Vol1,739OI
SPX261120P04050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | +12.500% | 6 | 1,740 | 0.000% |
| 2026-10-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +60.000% | 1 | 1,739 | +12.500% |
| 2026-10-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -50.000% | 1,279 | 664 | +80.000% |
| 2026-10-20 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 2 | 662 | -10.000% |
| 2026-10-19 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | -50.435% | 3 | 661 | -21.053% |
| 2026-10-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +130.000% | 1 | 661 | -60.870% |
| 2026-10-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -79.167% | 20 | 666 | -10.000% |
| 2026-09-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +20.000% | 3 | 694 | -81.250% |
| 2026-08-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -32.660% | 12 | 694 | -77.500% |
| 2026-08-14 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -4.194% | 10 | 704 | -84.848% |
| 2026-08-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.429% | 3 | 707 | -85.484% |
| 2026-08-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -44.444% | 5 | 702 | -87.143% |
| 2026-07-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -10.000% | 1 | 702 | -92.857% |
| 2026-07-27 | 7.2900 | 7.2900 | 7.0000 | 7.0000 | -10.256% | 135 | 652 | -93.571% |
| 2026-07-24 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.226% | 2 | 652 | -94.231% |
| 2026-07-23 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +18.355% | 10 | 652 | -94.417% |
| 2026-07-22 | 6.8300 | 6.8300 | 6.8100 | 6.8100 | -10.395% | 4 | 652 | -93.392% |
| 2026-07-20 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.000% | 15 | 637 | -94.079% |
| 2026-07-17 | 8.2000 | 8.2000 | 7.9000 | 8.0000 | +15.942% | 55 | 597 | -94.375% |
| 2026-07-14 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.322% | 9 | 597 | -93.478% |
| 2026-07-10 | 7.0500 | 7.0500 | 6.7800 | 6.8100 | -6.712% | 6 | 597 | -93.392% |
| 2026-07-09 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -30.277% | 1 | 597 | -93.836% |
| 2026-06-25 | 10.5200 | 10.5200 | 10.4700 | 10.4700 | -4.558% | 4 | 597 | -95.702% |
| 2026-06-24 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +4.377% | 4 | 597 | -95.898% |
| 2026-06-18 | 10.5400 | 10.5400 | 10.5100 | 10.5100 | -8.370% | 4 | 599 | -95.718% |
| 2026-06-17 | 11.4500 | 11.4700 | 11.4500 | 11.4700 | -24.490% | 4 | 599 | -96.077% |
| 2026-06-11 | 15.1800 | 15.1900 | 15.1800 | 15.1900 | +3.333% | 2 | 598 | -97.038% |
| 2026-06-10 | 14.1000 | 14.7000 | 14.1000 | 14.7000 | +23.737% | 40 | 578 | -96.939% |
| 2026-06-08 | 11.8000 | 11.8800 | 11.8000 | 11.8800 | +0.935% | 200 | 578 | -96.212% |
| 2026-06-03 | 11.6300 | 11.7800 | 11.6000 | 11.7700 | -1.506% | 14 | 583 | -96.177% |
| 2026-05-28 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -6.931% | 32 | 583 | -96.234% |
| 2026-05-27 | 12.8800 | 12.8800 | 12.8400 | 12.8400 | +0.312% | 2 | 583 | -96.495% |
| 2026-05-26 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -21.134% | 16 | 583 | -96.484% |
| 2026-05-19 | 16.2000 | 16.2300 | 16.2000 | 16.2300 | +1.501% | 2 | 582 | -97.227% |
| 2026-05-14 | 16.1200 | 16.1200 | 15.9900 | 15.9900 | -1.113% | 4 | 579 | -97.186% |
| 2026-05-13 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -3.405% | 200 | 474 | -97.217% |
| 2026-05-07 | 17.0000 | 17.0900 | 16.7200 | 16.7400 | -1.818% | 6 | 471 | -97.312% |
| 2026-05-06 | 17.5600 | 17.6000 | 17.0500 | 17.0500 | -6.422% | 6 | 469 | -97.361% |
| 2026-05-05 | 18.0900 | 18.2400 | 18.0800 | 18.2200 | -5.005% | 18 | 462 | -97.530% |
| 2026-05-04 | 18.2200 | 19.3700 | 18.0900 | 19.1800 | +4.296% | 30 | 448 | -97.654% |
| 2026-05-01 | 17.8500 | 18.4000 | 17.8500 | 18.3900 | -8.462% | 12 | 443 | -97.553% |
| 2026-04-29 | 19.9900 | 20.1900 | 19.9900 | 20.0900 | -2.238% | 46 | 443 | -97.760% |
| 2026-04-28 | 21.0700 | 21.1300 | 20.5500 | 20.5500 | +1.381% | 8 | 422 | -97.810% |
| 2026-04-27 | 20.6000 | 20.7300 | 20.2300 | 20.2700 | -5.280% | 584 | 418 | -97.780% |
| 2026-04-24 | 21.3800 | 21.4000 | 21.3400 | 21.4000 | -2.550% | 68 | 158 | -97.897% |
| 2026-04-23 | 21.6600 | 21.9600 | 21.5900 | 21.9600 | +0.091% | 52 | 125 | -97.951% |
| 2026-04-21 | 21.4400 | 21.9500 | 21.4400 | 21.9400 | -0.948% | 6 | 77 | -97.949% |
| 2026-04-20 | 22.1700 | 22.1700 | 22.1500 | 22.1500 | +4.481% | 4 | 77 | -97.968% |
| 2026-04-17 | 21.4400 | 21.5600 | 21.2000 | 21.2000 | -10.017% | 8 | 75 | -97.877% |
| 2026-04-16 | 22.8000 | 23.5600 | 22.8000 | 23.5600 | +1.377% | 6 | 74 | -98.090% |
| 2026-04-14 | 23.1800 | 23.2400 | 23.1200 | 23.2400 | -12.070% | 4 | 70 | -98.064% |
| 2026-04-10 | 26.4300 | 26.4300 | 26.4300 | 26.4300 | -3.540% | 1 | 70 | -98.297% |
| 2026-04-08 | 28.1000 | 28.2700 | 27.4000 | 27.4000 | -22.708% | 120 | 70 | -98.358% |
| 2026-04-07 | 35.5600 | 35.5600 | 35.4500 | 35.4500 | -0.756% | 2 | 38 | -98.731% |
| 2026-04-02 | 35.7000 | 35.7200 | 35.7000 | 35.7200 | +0.309% | 4 | 36 | -98.740% |
| 2026-04-01 | 35.6200 | 35.6200 | 35.6100 | 35.6100 | -10.370% | 4 | 36 | -98.736% |
| 2026-03-31 | 39.7000 | 39.7300 | 39.7000 | 39.7300 | -14.486% | 2 | 34 | -98.867% |
| 2026-03-27 | 47.8700 | 47.8700 | 46.4600 | 46.4600 | +15.028% | 3 | 34 | -99.031% |
| 2026-03-26 | 40.2600 | 40.3900 | 40.2600 | 40.3900 | +2.721% | 2 | 35 | -98.886% |
| 2026-03-25 | 39.3200 | 39.3200 | 39.3200 | 39.3200 | -6.158% | 2 | 34 | -98.856% |
| 2026-03-24 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | -1.689% | 3 | 33 | -98.926% |
| 2026-03-19 | 42.7100 | 42.7100 | 42.6200 | 42.6200 | +16.735% | 2 | 30 | -98.944% |
| 2026-03-16 | 36.4300 | 36.5100 | 36.4300 | 36.5100 | -13.340% | 2 | 30 | -98.767% |
| 2026-03-13 | 42.3900 | 42.4500 | 42.0400 | 42.1300 | +4.282% | 44 | 29 | -98.932% |
| 2026-03-12 | 39.5300 | 40.4000 | 39.5300 | 40.4000 | +13.867% | 9 | 51 | -98.886% |
| 2026-03-10 | 38.3900 | 38.4900 | 35.2100 | 35.4800 | +8.105% | 8 | 47 | -98.732% |
| 2026-03-04 | 32.3500 | 32.8200 | 32.3400 | 32.8200 | -4.704% | 6 | 43 | -98.629% |
| 2026-03-02 | 34.4600 | 34.4600 | 34.4400 | 34.4400 | +7.390% | 2 | 40 | -98.693% |
| 2026-02-24 | 32.0700 | 32.0700 | 32.0700 | 32.0700 | +4.022% | 4 | 41 | -98.597% |
| 2026-02-11 | 30.8300 | 30.8300 | 30.8300 | 30.8300 | +1.951% | 2 | 43 | -98.540% |
| 2026-02-09 | 30.7900 | 30.7900 | 30.2400 | 30.2400 | -6.203% | 54 | 43 | -98.512% |
| 2026-02-06 | 32.2800 | 32.2800 | 32.2400 | 32.2400 | -2.862% | 4 | 25 | -98.604% |
| 2026-02-05 | 33.3100 | 33.3100 | 33.1900 | 33.1900 | +10.302% | 2 | 23 | -98.644% |
| 2026-01-26 | 30.1000 | 30.1000 | 30.0900 | 30.0900 | -2.337% | 16 | 23 | -98.504% |
| 2026-01-16 | 30.7600 | 30.8100 | 30.7600 | 30.8100 | +5.767% | 2 | 23 | -98.539% |
| 2026-01-12 | 29.1300 | 29.1300 | 29.1300 | 29.1300 | -3.479% | 4 | 23 | -98.455% |
| 2026-01-06 | 30.1500 | 30.1800 | 30.1500 | 30.1800 | -2.298% | 4 | 23 | -98.509% |
| 2025-12-30 | 31.0100 | 31.0400 | 30.8900 | 30.8900 | -2.831% | 44 | 21 | -98.543% |
| 2025-12-26 | 31.7200 | 31.7900 | 31.7200 | 31.7900 | -13.872% | 2 | 12 | -98.584% |
| 2025-12-18 | 36.9300 | 36.9300 | 36.9100 | 36.9100 | -5.962% | 2 | 12 | -98.781% |
| 2025-12-17 | 39.3200 | 39.3200 | 39.1900 | 39.2500 | +7.770% | 4 | 11 | -98.854% |
| 2025-12-11 | 36.4200 | 36.4200 | 36.4200 | 36.4200 | -2.906% | 2 | 10 | -98.764% |
| 2025-12-05 | 37.4700 | 37.5100 | 37.4700 | 37.5100 | -6.900% | 2 | 10 | -98.800% |
| 2025-12-01 | 40.2800 | 40.2900 | 40.2800 | 40.2900 | -16.859% | 2 | 10 | -98.883% |
| 2025-11-24 | 48.5100 | 48.5900 | 48.4600 | 48.4600 | +5.097% | 16 | 9 | -99.071% |
| 2025-11-17 | 45.9600 | 46.1100 | 45.9600 | 46.1100 | +1.008% | 2 | 5 | -99.024% |
| 2025-11-14 | 45.9100 | 45.9900 | 45.5400 | 45.6500 | +2.538% | 4 | 5 | -99.014% |
| 2025-11-13 | 44.4100 | 44.5200 | 44.4100 | 44.5200 | +6.584% | 2 | 4 | -98.989% |
| 2025-11-05 | 41.7700 | 41.7700 | 41.7700 | 41.7700 | -8.137% | 2 | 4 | -98.923% |
| 2025-11-04 | 45.3500 | 45.4700 | 45.3500 | 45.4700 | +5.818% | 2 | 4 | -99.010% |
| 2025-11-03 | 42.9700 | 42.9700 | 42.9700 | 42.9700 | +6.073% | 2 | 3 | -98.953% |
| 2025-10-29 | 40.4200 | 40.5100 | 40.4200 | 40.5100 | +1.758% | 2 | 3 | -98.889% |
| 2025-10-28 | 39.8100 | 39.8100 | 39.8100 | 39.8100 | -0.599% | 2 | 2 | -98.870% |
| 2025-10-27 | 39.9500 | 40.0500 | 39.9100 | 40.0500 | -9.797% | 4 | 2 | -98.876% |
| 2025-10-21 | 44.4800 | 44.5500 | 44.3700 | 44.4000 | 0.000% | 4 | 2 | -98.986% |