SPX261120P04150000
SPX Nov 20 2026 4150.00 Put
optionOPRA
EODOct 22, 2026
0.50USD+31.579%(+0.12)5Vol1,322OI
SPX261120P04150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +31.579% | 5 | 1,322 | 0.000% |
| 2026-10-21 | 0.3000 | 0.3800 | 0.3000 | 0.3800 | -69.600% | 1,143 | 189 | +31.579% |
| 2026-10-16 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | +92.308% | 2 | 189 | -60.000% |
| 2026-10-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +44.444% | 1 | 189 | -23.077% |
| 2026-10-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 1 | 189 | +11.111% |
| 2026-10-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -25.926% | 1 | 189 | +25.000% |
| 2026-10-07 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -60.870% | 2 | 191 | -7.407% |
| 2026-09-17 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | -46.923% | 30 | 191 | -63.768% |
| 2026-08-26 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -8.772% | 3 | 201 | -80.769% |
| 2026-08-25 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.000% | 5 | 201 | -82.456% |
| 2026-08-24 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | -9.910% | 4 | 199 | -83.333% |
| 2026-08-19 | 3.3900 | 3.3900 | 3.3000 | 3.3300 | +0.909% | 30 | 192 | -84.985% |
| 2026-08-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -15.385% | 3 | 189 | -84.848% |
| 2026-08-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -13.717% | 2 | 190 | -87.179% |
| 2026-08-05 | 4.5300 | 4.5300 | 4.5200 | 4.5200 | -1.739% | 4 | 188 | -88.938% |
| 2026-08-04 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -33.333% | 1 | 188 | -89.130% |
| 2026-07-30 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -4.167% | 1 | 188 | -92.754% |
| 2026-07-28 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -6.494% | 1 | 188 | -93.056% |
| 2026-07-27 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -8.333% | 1 | 188 | -93.506% |
| 2026-07-24 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +13.667% | 5 | 188 | -94.048% |
| 2026-07-22 | 7.3800 | 7.3900 | 7.3800 | 7.3900 | -2.635% | 4 | 190 | -93.234% |
| 2026-07-21 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -12.051% | 2 | 190 | -93.412% |
| 2026-07-17 | 8.2000 | 8.6300 | 8.2000 | 8.6300 | +15.067% | 10 | 190 | -94.206% |
| 2026-07-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.250% | 16 | 189 | -93.333% |
| 2026-07-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.108% | 2 | 188 | -93.750% |
| 2026-07-10 | 7.6400 | 7.6400 | 7.4000 | 7.4000 | -6.329% | 8 | 188 | -93.243% |
| 2026-07-09 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -10.227% | 8 | 188 | -93.671% |
| 2026-07-01 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -23.144% | 16 | 182 | -94.318% |
| 2026-06-18 | 11.4400 | 11.4500 | 11.4400 | 11.4500 | +5.142% | 2 | 182 | -95.633% |
| 2026-06-15 | 10.8800 | 10.8900 | 10.8800 | 10.8900 | -18.731% | 2 | 183 | -95.409% |
| 2026-06-12 | 14.0400 | 14.0400 | 13.4000 | 13.4000 | -11.842% | 3 | 185 | -96.269% |
| 2026-06-10 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +8.031% | 1 | 185 | -96.711% |
| 2026-06-09 | 14.5300 | 14.6500 | 14.0300 | 14.0700 | +4.377% | 6 | 183 | -96.446% |
| 2026-06-05 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +15.411% | 1 | 184 | -96.291% |
| 2026-06-04 | 11.7100 | 11.7100 | 11.6800 | 11.6800 | -2.585% | 10 | 184 | -95.719% |
| 2026-05-29 | 11.9500 | 11.9900 | 11.9500 | 11.9900 | -5.961% | 5 | 185 | -95.830% |
| 2026-05-28 | 13.6000 | 13.6000 | 12.7200 | 12.7500 | -14.659% | 4 | 185 | -96.078% |
| 2026-05-22 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -10.646% | 1 | 184 | -96.653% |
| 2026-05-20 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | -7.111% | 2 | 185 | -97.010% |
| 2026-05-18 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +1.695% | 1 | 184 | -97.222% |
| 2026-05-13 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -7.330% | 1 | 183 | -97.175% |
| 2026-05-12 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +7.123% | 1 | 182 | -97.382% |
| 2026-05-11 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -1.219% | 4 | 180 | -97.196% |
| 2026-05-07 | 17.9800 | 18.0500 | 17.9800 | 18.0500 | -1.366% | 2 | 180 | -97.230% |
| 2026-05-06 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -5.961% | 2 | 178 | -97.268% |
| 2026-05-05 | 19.4600 | 19.4600 | 19.4500 | 19.4600 | -5.534% | 4 | 178 | -97.431% |
| 2026-05-04 | 20.5400 | 21.1000 | 20.5400 | 20.6000 | +6.625% | 13 | 177 | -97.573% |
| 2026-05-01 | 19.4700 | 19.4700 | 19.3200 | 19.3200 | -10.556% | 6 | 178 | -97.412% |
| 2026-04-29 | 21.3200 | 21.7400 | 21.3200 | 21.6000 | -0.690% | 148 | 178 | -97.685% |
| 2026-04-27 | 22.0400 | 22.0900 | 21.7200 | 21.7500 | -4.185% | 78 | 105 | -97.701% |
| 2026-04-23 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -8.689% | 2 | 71 | -97.797% |
| 2026-04-21 | 23.2400 | 24.8600 | 23.2000 | 24.8600 | +5.563% | 76 | 69 | -97.989% |
| 2026-04-20 | 23.5300 | 23.5800 | 23.5000 | 23.5500 | -17.686% | 12 | 52 | -97.877% |
| 2026-04-10 | 27.4300 | 28.6100 | 27.4300 | 28.6100 | -26.282% | 5 | 58 | -98.252% |
| 2026-04-02 | 38.8400 | 38.8400 | 38.8100 | 38.8100 | +2.862% | 4 | 57 | -98.712% |
| 2026-04-01 | 37.7500 | 37.8100 | 37.7000 | 37.7300 | -25.670% | 14 | 57 | -98.675% |
| 2026-03-30 | 51.0400 | 51.0800 | 50.7600 | 50.7600 | -5.157% | 6 | 57 | -99.015% |
| 2026-03-27 | 51.0100 | 53.5600 | 50.7600 | 53.5200 | +13.126% | 12 | 58 | -99.066% |
| 2026-03-26 | 43.6500 | 47.5100 | 43.5700 | 47.3100 | +13.535% | 28 | 57 | -98.943% |
| 2026-03-25 | 41.5000 | 41.6700 | 41.5000 | 41.6700 | -4.863% | 3 | 56 | -98.800% |
| 2026-03-24 | 44.7000 | 45.3000 | 43.8000 | 43.8000 | +12.020% | 11 | 55 | -98.858% |
| 2026-03-23 | 40.6800 | 40.6800 | 38.8800 | 39.1000 | -20.690% | 6 | 53 | -98.721% |
| 2026-03-20 | 45.8000 | 49.3000 | 45.7900 | 49.3000 | +16.246% | 3 | 51 | -98.986% |
| 2026-03-19 | 42.4500 | 42.4500 | 42.4100 | 42.4100 | -5.756% | 2 | 51 | -98.821% |
| 2026-03-18 | 41.8500 | 45.0000 | 41.7900 | 45.0000 | +17.371% | 9 | 50 | -98.889% |
| 2026-03-17 | 38.3900 | 38.3900 | 38.1000 | 38.3400 | -4.887% | 7 | 47 | -98.696% |
| 2026-03-16 | 40.1700 | 40.4400 | 40.1000 | 40.3100 | -3.932% | 6 | 43 | -98.760% |
| 2026-03-13 | 41.8900 | 41.9600 | 41.8900 | 41.9600 | -3.761% | 4 | 43 | -98.808% |
| 2026-03-12 | 42.6800 | 43.6000 | 42.6500 | 43.6000 | +1.988% | 17 | 41 | -98.853% |
| 2026-03-11 | 42.7500 | 42.7500 | 42.7500 | 42.7500 | -7.065% | 1 | 33 | -98.830% |
| 2026-03-09 | 45.9300 | 46.0000 | 45.9300 | 46.0000 | +6.408% | 2 | 32 | -98.913% |
| 2026-03-06 | 43.7100 | 43.7100 | 43.2100 | 43.2300 | +12.607% | 4 | 33 | -98.843% |
| 2026-03-05 | 38.8000 | 38.8000 | 38.1700 | 38.3900 | -10.052% | 18 | 32 | -98.698% |
| 2026-03-03 | 42.9800 | 43.0100 | 42.5800 | 42.6800 | +20.158% | 6 | 18 | -98.828% |
| 2026-02-27 | 35.8800 | 35.9100 | 35.5200 | 35.5200 | +1.370% | 6 | 18 | -98.592% |
| 2026-02-23 | 35.1000 | 35.1000 | 35.0400 | 35.0400 | +1.418% | 4 | 19 | -98.573% |
| 2026-02-20 | 36.1000 | 36.1000 | 34.5500 | 34.5500 | +1.917% | 6 | 17 | -98.553% |
| 2026-02-18 | 35.3000 | 35.3000 | 33.9000 | 33.9000 | +4.565% | 9 | 21 | -98.525% |
| 2026-02-10 | 32.3200 | 32.4200 | 32.3200 | 32.4200 | +0.340% | 2 | 30 | -98.458% |
| 2026-02-09 | 32.6300 | 32.6300 | 32.2700 | 32.3100 | -4.943% | 6 | 29 | -98.452% |
| 2026-01-30 | 33.9500 | 33.9900 | 33.9500 | 33.9900 | +5.037% | 2 | 27 | -98.529% |
| 2026-01-22 | 32.3600 | 32.3600 | 32.3600 | 32.3600 | -4.345% | 1 | 26 | -98.455% |
| 2026-01-13 | 33.8000 | 33.8300 | 33.8000 | 33.8300 | -1.942% | 4 | 26 | -98.522% |
| 2025-12-26 | 34.5200 | 34.5200 | 34.5000 | 34.5000 | +0.612% | 4 | 26 | -98.551% |
| 2025-12-23 | 34.2300 | 34.2900 | 34.2200 | 34.2900 | -13.758% | 4 | 25 | -98.542% |
| 2025-12-18 | 39.8300 | 39.8300 | 39.7600 | 39.7600 | -4.835% | 2 | 23 | -98.742% |
| 2025-12-17 | 40.1900 | 41.8100 | 40.1900 | 41.7800 | +2.402% | 6 | 22 | -98.803% |
| 2025-12-15 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | +0.741% | 5 | 23 | -98.775% |
| 2025-12-08 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -23.440% | 1 | 18 | -98.765% |
| 2025-11-24 | 54.8000 | 55.3000 | 52.9000 | 52.9000 | -9.340% | 12 | 17 | -99.055% |
| 2025-11-21 | 58.3500 | 58.3500 | 58.3500 | 58.3500 | +2.386% | 1 | 6 | -99.143% |
| 2025-11-18 | 56.8400 | 56.9900 | 56.8400 | 56.9900 | +14.048% | 2 | 5 | -99.123% |
| 2025-11-17 | 49.9700 | 49.9700 | 49.9700 | 49.9700 | +6.387% | 2 | 6 | -98.999% |
| 2025-11-13 | 46.8500 | 46.9700 | 46.8500 | 46.9700 | +0.406% | 4 | 7 | -98.935% |
| 2025-11-12 | 46.7300 | 46.7800 | 46.7300 | 46.7800 | -8.094% | 2 | 9 | -98.931% |
| 2025-11-07 | 50.8200 | 50.9000 | 50.8200 | 50.9000 | -1.069% | 2 | 9 | -99.018% |
| 2025-11-06 | 48.2900 | 51.4500 | 48.2900 | 51.4500 | +12.385% | 4 | 10 | -99.028% |
| 2025-11-05 | 48.7200 | 48.7200 | 45.7200 | 45.7800 | -6.150% | 4 | 9 | -98.908% |
| 2025-11-04 | 48.4200 | 48.7800 | 48.4200 | 48.7800 | +5.447% | 4 | 8 | -98.975% |
| 2025-11-03 | 46.2600 | 46.2600 | 46.2600 | 46.2600 | +2.823% | 2 | 6 | -98.919% |
| 2025-10-30 | 45.0200 | 45.0200 | 44.9900 | 44.9900 | +1.420% | 2 | 6 | -98.889% |
| 2025-10-29 | 43.5700 | 44.3600 | 43.5700 | 44.3600 | +4.352% | 6 | 5 | -98.873% |
| 2025-10-27 | 42.5400 | 42.5400 | 42.5100 | 42.5100 | -4.729% | 2 | 2 | -98.824% |
| 2025-10-24 | 44.5700 | 44.6200 | 44.5700 | 44.6200 | -20.207% | 2 | 1 | -98.879% |
| 2025-10-17 | 56.0300 | 56.0300 | 55.6400 | 55.9200 | 0.000% | 4 | 1 | -99.106% |