SPX261120P04100000
SPX Nov 20 2026 4100.00 Put
optionOPRA
EODOct 27, 2026
0.25USD-50.000%(-0.25)1Vol2,037OI
SPX261120P04100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -50.000% | 1 | 2,037 | 0.000% |
| 2026-10-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 3 | 2,044 | -50.000% |
| 2026-10-22 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | +50.000% | 7 | 2,037 | -44.444% |
| 2026-10-21 | 0.3000 | 0.4000 | 0.3000 | 0.3000 | -45.455% | 1,542 | 1,078 | -16.667% |
| 2026-10-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 2 | 1,078 | -54.545% |
| 2026-10-19 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -50.000% | 1 | 1,078 | -58.333% |
| 2026-10-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +242.857% | 1 | 1,078 | -79.167% |
| 2026-10-12 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -30.000% | 1 | 1,078 | -28.571% |
| 2026-10-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 1 | 1,077 | -50.000% |
| 2026-10-05 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -17.187% | 430 | 1,168 | -52.830% |
| 2026-10-02 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -8.571% | 4 | 1,172 | -60.938% |
| 2026-09-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -26.316% | 1 | 1,172 | -64.286% |
| 2026-09-21 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -15.179% | 3 | 1,175 | -73.684% |
| 2026-09-18 | 1.2100 | 1.2100 | 1.1200 | 1.1200 | -15.152% | 321 | 1,019 | -77.679% |
| 2026-09-17 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -26.667% | 9 | 1,019 | -81.061% |
| 2026-09-15 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.000% | 5 | 1,015 | -86.111% |
| 2026-09-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -27.273% | 15 | 1,014 | -87.500% |
| 2026-08-25 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -7.718% | 5 | 1,009 | -90.909% |
| 2026-08-21 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | -3.871% | 2 | 1,009 | -91.611% |
| 2026-08-19 | 3.1700 | 3.2000 | 3.1000 | 3.1000 | -10.145% | 30 | 989 | -91.935% |
| 2026-08-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +5.505% | 2 | 987 | -92.754% |
| 2026-08-17 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +1.553% | 2 | 985 | -92.355% |
| 2026-08-13 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | -10.556% | 3 | 983 | -92.236% |
| 2026-08-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 3 | 983 | -93.056% |
| 2026-08-07 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.098% | 1 | 983 | -93.506% |
| 2026-08-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.966% | 4 | 983 | -93.902% |
| 2026-08-05 | 4.3300 | 4.3600 | 4.1400 | 4.1400 | -33.226% | 196 | 887 | -93.961% |
| 2026-07-31 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -9.621% | 15 | 887 | -95.968% |
| 2026-07-30 | 6.8300 | 6.8600 | 6.8300 | 6.8600 | +2.388% | 4 | 887 | -96.356% |
| 2026-07-28 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | -9.459% | 54 | 915 | -96.269% |
| 2026-07-27 | 8.0800 | 8.0800 | 7.4000 | 7.4000 | -8.642% | 111 | 975 | -96.622% |
| 2026-07-24 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | -2.410% | 7 | 969 | -96.914% |
| 2026-07-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +12.925% | 4 | 965 | -96.988% |
| 2026-07-21 | 7.3400 | 7.3500 | 7.3400 | 7.3500 | -10.366% | 4 | 963 | -96.599% |
| 2026-07-17 | 8.2600 | 8.2600 | 8.0400 | 8.2000 | +15.493% | 10 | 963 | -96.951% |
| 2026-07-16 | 7.0700 | 7.1000 | 7.0700 | 7.1000 | -1.389% | 7 | 960 | -96.479% |
| 2026-07-14 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | -1.907% | 9 | 958 | -96.528% |
| 2026-07-10 | 7.3300 | 7.3400 | 7.3300 | 7.3400 | -3.421% | 2 | 958 | -96.594% |
| 2026-07-09 | 7.4800 | 7.6000 | 7.4800 | 7.6000 | -5.000% | 2 | 957 | -96.711% |
| 2026-07-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.712% | 10 | 957 | -96.875% |
| 2026-07-07 | 7.7000 | 7.7400 | 7.6300 | 7.6400 | -12.184% | 5 | 955 | -96.728% |
| 2026-07-02 | 8.2300 | 8.7000 | 8.2100 | 8.7000 | -0.458% | 18 | 943 | -97.126% |
| 2026-07-01 | 8.5000 | 8.7400 | 8.5000 | 8.7400 | -7.021% | 7 | 948 | -97.140% |
| 2026-06-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -14.155% | 10 | 948 | -97.340% |
| 2026-06-25 | 10.8800 | 10.9500 | 10.8800 | 10.9500 | +11.849% | 6 | 950 | -97.717% |
| 2026-06-22 | 9.7700 | 9.7900 | 9.7700 | 9.7900 | -4.951% | 4 | 952 | -97.446% |
| 2026-06-16 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -3.558% | 3 | 988 | -97.573% |
| 2026-06-15 | 10.7200 | 10.7200 | 10.6400 | 10.6800 | -14.560% | 76 | 956 | -97.659% |
| 2026-06-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -21.136% | 1 | 956 | -98.000% |
| 2026-06-11 | 15.8200 | 15.8500 | 15.8200 | 15.8500 | +5.316% | 2 | 956 | -98.423% |
| 2026-06-09 | 15.0200 | 15.0500 | 15.0200 | 15.0500 | +34.375% | 2 | 955 | -98.339% |
| 2026-06-04 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -16.418% | 1 | 955 | -97.768% |
| 2026-05-27 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -17.690% | 5 | 955 | -98.134% |
| 2026-05-14 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | -4.235% | 1 | 956 | -98.464% |
| 2026-05-12 | 17.3300 | 17.3300 | 17.0000 | 17.0000 | -0.527% | 141 | 886 | -98.529% |
| 2026-05-11 | 17.0700 | 17.0900 | 17.0700 | 17.0900 | +0.529% | 4 | 884 | -98.537% |
| 2026-05-08 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.913% | 1 | 883 | -98.529% |
| 2026-05-07 | 17.6000 | 17.7000 | 17.5000 | 17.5100 | -0.511% | 9 | 883 | -98.572% |
| 2026-05-06 | 17.9000 | 17.9000 | 17.6000 | 17.6000 | -11.513% | 2 | 883 | -98.580% |
| 2026-05-04 | 19.8400 | 20.0700 | 19.3400 | 19.8900 | +6.080% | 18 | 883 | -98.743% |
| 2026-05-01 | 18.6400 | 18.7500 | 18.6400 | 18.7500 | -9.726% | 2 | 882 | -98.667% |
| 2026-04-30 | 20.6100 | 20.7700 | 20.6100 | 20.7700 | -0.906% | 2 | 882 | -98.796% |
| 2026-04-29 | 20.9900 | 21.0300 | 20.7700 | 20.9600 | -1.085% | 48 | 881 | -98.807% |
| 2026-04-28 | 21.2200 | 21.2200 | 21.1900 | 21.1900 | +0.953% | 2 | 857 | -98.820% |
| 2026-04-27 | 21.2900 | 21.4900 | 20.9500 | 20.9900 | -5.705% | 134 | 857 | -98.809% |
| 2026-04-24 | 22.1800 | 22.2600 | 22.1800 | 22.2600 | -1.635% | 16 | 791 | -98.877% |
| 2026-04-23 | 22.6200 | 22.6300 | 22.6200 | 22.6300 | +1.480% | 4 | 787 | -98.895% |
| 2026-04-22 | 22.2000 | 22.3000 | 22.2000 | 22.3000 | -1.545% | 30 | 787 | -98.879% |
| 2026-04-21 | 22.6800 | 22.6800 | 22.5400 | 22.6500 | +1.889% | 64 | 785 | -98.896% |
| 2026-04-17 | 22.2000 | 22.2300 | 22.2000 | 22.2300 | -7.721% | 4 | 785 | -98.875% |
| 2026-04-16 | 24.1100 | 24.1100 | 24.0900 | 24.0900 | +0.837% | 4 | 785 | -98.962% |
| 2026-04-14 | 23.9500 | 23.9500 | 23.8900 | 23.8900 | -11.321% | 4 | 785 | -98.954% |
| 2026-04-13 | 27.9600 | 27.9900 | 26.9200 | 26.9400 | +0.186% | 12 | 785 | -99.072% |
| 2026-04-09 | 26.8800 | 26.8900 | 26.8800 | 26.8900 | -8.847% | 4 | 785 | -99.070% |
| 2026-04-08 | 29.7100 | 29.7400 | 28.4000 | 29.5000 | -18.710% | 8 | 785 | -99.153% |
| 2026-04-07 | 36.1200 | 36.4200 | 36.0700 | 36.2900 | +5.802% | 28 | 783 | -99.311% |
| 2026-04-06 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | -5.769% | 1 | 784 | -99.271% |
| 2026-04-01 | 37.0100 | 37.1400 | 36.0400 | 36.4000 | -10.123% | 22 | 794 | -99.313% |
| 2026-03-31 | 41.4900 | 41.4900 | 40.5000 | 40.5000 | -20.150% | 15 | 796 | -99.383% |
| 2026-03-30 | 50.7600 | 50.7600 | 50.7200 | 50.7200 | +4.298% | 4 | 785 | -99.507% |
| 2026-03-27 | 49.2600 | 49.4100 | 48.3900 | 48.6300 | +12.569% | 154 | 785 | -99.486% |
| 2026-03-26 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | +7.892% | 1 | 761 | -99.421% |
| 2026-03-25 | 39.8300 | 40.0400 | 39.8300 | 40.0400 | -5.118% | 2 | 760 | -99.376% |
| 2026-03-24 | 43.6000 | 43.6000 | 42.2000 | 42.2000 | +8.539% | 2 | 759 | -99.408% |
| 2026-03-23 | 38.6600 | 38.8800 | 38.6600 | 38.8800 | -15.478% | 2 | 757 | -99.357% |
| 2026-03-20 | 42.8400 | 46.0000 | 42.7300 | 46.0000 | +9.707% | 3 | 757 | -99.457% |
| 2026-03-18 | 41.9100 | 41.9300 | 41.8900 | 41.9300 | +12.988% | 4 | 757 | -99.404% |
| 2026-03-17 | 37.0300 | 37.1100 | 37.0300 | 37.1100 | -15.563% | 2 | 757 | -99.326% |
| 2026-03-13 | 44.2200 | 44.4500 | 43.9500 | 43.9500 | +4.394% | 84 | 757 | -99.431% |
| 2026-03-12 | 41.4000 | 42.1000 | 41.4000 | 42.1000 | +8.505% | 42 | 755 | -99.406% |
| 2026-03-10 | 39.7000 | 39.8000 | 36.2000 | 38.8000 | +14.185% | 214 | 733 | -99.356% |
| 2026-03-04 | 33.6800 | 33.9800 | 33.6800 | 33.9800 | -6.159% | 2 | 521 | -99.264% |
| 2026-03-03 | 41.9100 | 42.8500 | 36.2100 | 36.2100 | +1.315% | 8 | 522 | -99.310% |
| 2026-03-02 | 35.7600 | 35.7600 | 35.7400 | 35.7400 | +7.263% | 2 | 521 | -99.301% |
| 2026-02-20 | 33.1800 | 33.3200 | 33.1800 | 33.3200 | -0.745% | 4 | 521 | -99.250% |
| 2026-02-17 | 33.5300 | 33.5700 | 33.4800 | 33.5700 | -5.437% | 6 | 521 | -99.255% |
| 2026-02-12 | 35.5300 | 35.5300 | 35.5000 | 35.5000 | +9.063% | 2 | 522 | -99.296% |
| 2026-02-06 | 33.5100 | 33.5400 | 32.5200 | 32.5500 | -5.102% | 6 | 521 | -99.232% |
| 2026-02-05 | 34.3200 | 34.3200 | 34.3000 | 34.3000 | +9.585% | 2 | 521 | -99.271% |
| 2026-02-02 | 30.5000 | 31.4000 | 30.5000 | 31.3000 | -3.276% | 212 | 521 | -99.201% |
| 2026-01-30 | 32.3200 | 32.3600 | 32.3200 | 32.3600 | -4.147% | 4 | 326 | -99.227% |
| 2026-01-29 | 33.6900 | 33.7600 | 33.6900 | 33.7600 | +2.614% | 2 | 325 | -99.259% |
| 2026-01-28 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | +5.584% | 2 | 324 | -99.240% |
| 2026-01-22 | 31.1600 | 31.1600 | 31.1600 | 31.1600 | -11.250% | 1 | 325 | -99.198% |
| 2026-01-20 | 35.1500 | 35.1500 | 35.1100 | 35.1100 | +9.003% | 4 | 326 | -99.288% |
| 2025-12-30 | 32.2200 | 32.2500 | 32.1900 | 32.2100 | -2.275% | 32 | 324 | -99.224% |
| 2025-12-23 | 32.9100 | 32.9600 | 32.9100 | 32.9600 | -12.758% | 4 | 325 | -99.242% |
| 2025-12-18 | 37.7500 | 37.7800 | 37.7500 | 37.7800 | -3.128% | 2 | 325 | -99.338% |
| 2025-12-15 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -5.706% | 9 | 324 | -99.359% |
| 2025-12-01 | 41.3300 | 41.4000 | 41.2100 | 41.3600 | -17.544% | 20 | 321 | -99.396% |
| 2025-11-24 | 50.3000 | 50.3000 | 50.1600 | 50.1600 | -10.747% | 4 | 312 | -99.502% |
| 2025-11-21 | 56.2000 | 56.2000 | 56.2000 | 56.2000 | +6.439% | 1 | 310 | -99.555% |
| 2025-11-18 | 54.1200 | 54.1400 | 52.8000 | 52.8000 | +9.680% | 4 | 309 | -99.527% |
| 2025-11-13 | 47.8600 | 48.1400 | 47.8600 | 48.1400 | +8.521% | 2 | 307 | -99.481% |
| 2025-11-12 | 44.2300 | 44.3600 | 44.2300 | 44.3600 | -1.181% | 2 | 306 | -99.436% |
| 2025-11-11 | 44.5000 | 44.8900 | 44.5000 | 44.8900 | +1.104% | 3 | 306 | -99.443% |
| 2025-11-10 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | -12.873% | 301 | 305 | -99.437% |
| 2025-11-07 | 51.8200 | 52.0000 | 50.9600 | 50.9600 | +14.723% | 8 | 6 | -99.509% |
| 2025-11-05 | 44.5100 | 44.5100 | 44.4200 | 44.4200 | -6.109% | 2 | 3 | -99.437% |
| 2025-11-04 | 46.4700 | 47.3800 | 46.4700 | 47.3100 | +13.973% | 6 | 3 | -99.472% |
| 2025-10-27 | 41.4800 | 41.5100 | 41.4800 | 41.5100 | 0.000% | 6 | 3 | -99.398% |