SPX261120P04200000
SPX Nov 20 2026 4200.00 Put
optionOPRA
EODOct 27, 2026
0.29USD-17.143%(-0.06)34Vol2,693OI
SPX261120P04200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 34 | 2,693 | 0.000% |
| 2026-10-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -41.667% | 12 | 2,695 | -17.143% |
| 2026-10-22 | 0.5500 | 0.6500 | 0.5500 | 0.6000 | +71.429% | 300 | 2,870 | -51.667% |
| 2026-10-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -46.154% | 1,190 | 1,731 | -17.143% |
| 2026-10-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 19 | 1,752 | -55.385% |
| 2026-10-19 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -48.148% | 3 | 1,754 | -58.571% |
| 2026-10-16 | 0.6500 | 1.4500 | 0.6000 | 1.3500 | +107.692% | 5 | 1,754 | -78.519% |
| 2026-10-15 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 1 | 1,755 | -55.385% |
| 2026-10-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +75.000% | 1 | 1,756 | -58.571% |
| 2026-10-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 1,756 | -27.500% |
| 2026-10-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -25.926% | 1 | 1,756 | -27.500% |
| 2026-10-08 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 10 | 1,757 | -46.296% |
| 2026-10-07 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 120 | 1,637 | -47.273% |
| 2026-10-05 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -28.571% | 6 | 1,643 | -55.385% |
| 2026-09-28 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | -13.333% | 51 | 1,592 | -68.132% |
| 2026-09-21 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -20.455% | 6 | 1,592 | -72.381% |
| 2026-09-18 | 1.3500 | 1.3500 | 1.2700 | 1.3200 | -12.000% | 300 | 1,292 | -78.030% |
| 2026-09-17 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | -38.776% | 10 | 1,301 | -80.667% |
| 2026-09-10 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +19.512% | 15 | 1,316 | -88.163% |
| 2026-09-03 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -24.908% | 3 | 1,316 | -85.854% |
| 2026-09-01 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -11.935% | 2 | 1,316 | -89.377% |
| 2026-08-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -18.421% | 1 | 1,316 | -90.645% |
| 2026-08-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +10.145% | 2 | 1,318 | -92.368% |
| 2026-08-19 | 3.4600 | 3.4800 | 3.4000 | 3.4500 | -8.000% | 33 | 1,318 | -91.594% |
| 2026-08-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.042% | 2 | 1,316 | -92.267% |
| 2026-08-17 | 3.4500 | 3.6000 | 3.4500 | 3.5700 | +2.000% | 37 | 1,313 | -91.877% |
| 2026-08-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 2 | 1,311 | -91.714% |
| 2026-08-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 3 | 1,314 | -92.368% |
| 2026-08-11 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | -11.111% | 4 | 1,311 | -92.750% |
| 2026-08-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 1 | 1,306 | -93.556% |
| 2026-08-04 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -22.581% | 301 | 1,012 | -93.958% |
| 2026-07-31 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -13.889% | 15 | 1,009 | -95.323% |
| 2026-07-30 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -20.879% | 1 | 1,008 | -95.972% |
| 2026-07-29 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +21.333% | 1 | 1,008 | -96.813% |
| 2026-07-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.407% | 1 | 1,006 | -96.133% |
| 2026-07-27 | 7.9800 | 8.5400 | 7.9800 | 8.1000 | -7.955% | 167 | 863 | -96.420% |
| 2026-07-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.222% | 1 | 862 | -96.705% |
| 2026-07-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +16.883% | 4 | 858 | -96.778% |
| 2026-07-21 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | -14.634% | 9 | 856 | -96.234% |
| 2026-07-17 | 8.8700 | 9.0200 | 8.8000 | 9.0200 | +21.892% | 4 | 854 | -96.785% |
| 2026-07-15 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.128% | 12 | 842 | -96.081% |
| 2026-07-14 | 7.9000 | 8.0600 | 7.8000 | 7.8000 | +1.961% | 47 | 795 | -96.282% |
| 2026-07-10 | 7.9300 | 7.9400 | 7.6500 | 7.6500 | -12.371% | 4 | 794 | -96.209% |
| 2026-07-08 | 8.8100 | 8.8100 | 8.7300 | 8.7300 | +6.075% | 4 | 792 | -96.678% |
| 2026-07-07 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +0.366% | 2 | 791 | -96.476% |
| 2026-07-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -13.228% | 3 | 788 | -96.463% |
| 2026-07-01 | 9.2000 | 9.4500 | 9.2000 | 9.4500 | -16.593% | 5 | 786 | -96.931% |
| 2026-06-29 | 11.3700 | 11.4000 | 11.2800 | 11.3300 | -2.913% | 4 | 788 | -97.440% |
| 2026-06-26 | 11.6200 | 11.6700 | 11.6200 | 11.6700 | -1.102% | 2 | 789 | -97.515% |
| 2026-06-25 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -9.161% | 3 | 789 | -97.542% |
| 2026-06-23 | 12.9000 | 13.0000 | 12.9000 | 12.9900 | +9.160% | 6 | 786 | -97.768% |
| 2026-06-18 | 11.8900 | 11.9000 | 11.8900 | 11.9000 | +3.478% | 4 | 786 | -97.563% |
| 2026-06-15 | 11.5800 | 11.5800 | 11.5000 | 11.5000 | -14.179% | 4 | 785 | -97.478% |
| 2026-06-12 | 14.2000 | 14.2000 | 13.4000 | 13.4000 | -16.822% | 2 | 785 | -97.836% |
| 2026-06-11 | 15.9600 | 16.1100 | 15.9600 | 16.1100 | +1.962% | 4 | 791 | -98.200% |
| 2026-06-10 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +5.333% | 6 | 791 | -98.165% |
| 2026-06-09 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +8.774% | 3 | 791 | -98.067% |
| 2026-06-08 | 13.7400 | 13.7900 | 13.7400 | 13.7900 | -8.067% | 2 | 792 | -97.897% |
| 2026-06-05 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +15.652% | 1 | 792 | -98.067% |
| 2026-06-03 | 12.9300 | 12.9700 | 12.9300 | 12.9700 | -1.742% | 4 | 790 | -97.764% |
| 2026-06-01 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +3.937% | 1 | 791 | -97.803% |
| 2026-05-29 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -5.576% | 1 | 791 | -97.717% |
| 2026-05-28 | 14.2000 | 14.2000 | 13.4500 | 13.4500 | -7.241% | 46 | 837 | -97.844% |
| 2026-05-27 | 14.4000 | 14.5000 | 14.4000 | 14.5000 | -0.685% | 3 | 837 | -98.000% |
| 2026-05-26 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -3.311% | 1 | 838 | -98.014% |
| 2026-05-22 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -12.209% | 2 | 840 | -98.079% |
| 2026-05-20 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -4.972% | 3 | 841 | -98.314% |
| 2026-05-19 | 18.1000 | 18.1000 | 17.9000 | 18.1000 | -0.549% | 5 | 840 | -98.398% |
| 2026-05-18 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -2.151% | 1 | 839 | -98.407% |
| 2026-05-15 | 19.2000 | 19.2000 | 18.6000 | 18.6000 | +6.286% | 4 | 835 | -98.441% |
| 2026-05-14 | 17.5200 | 17.6000 | 17.5000 | 17.5000 | -3.581% | 7 | 835 | -98.343% |
| 2026-05-13 | 18.1200 | 18.1500 | 18.1200 | 18.1500 | -2.941% | 2 | 835 | -98.402% |
| 2026-05-12 | 19.6300 | 19.6300 | 18.7000 | 18.7000 | +0.538% | 3 | 834 | -98.449% |
| 2026-05-11 | 18.3000 | 18.6000 | 18.1300 | 18.6000 | +2.198% | 8 | 832 | -98.441% |
| 2026-05-08 | 18.3000 | 18.3000 | 18.2000 | 18.2000 | -3.704% | 3 | 832 | -98.407% |
| 2026-05-07 | 18.6000 | 18.9000 | 18.6000 | 18.9000 | -0.891% | 3 | 831 | -98.466% |
| 2026-05-06 | 19.4100 | 19.4100 | 19.0600 | 19.0700 | -5.966% | 6 | 831 | -98.479% |
| 2026-05-05 | 20.1900 | 20.2800 | 20.1500 | 20.2800 | +2.373% | 6 | 831 | -98.570% |
| 2026-05-04 | 20.2400 | 20.2600 | 19.8100 | 19.8100 | -1.394% | 6 | 828 | -98.536% |
| 2026-05-01 | 20.1100 | 20.1700 | 19.8600 | 20.0900 | -10.192% | 12 | 826 | -98.556% |
| 2026-04-29 | 22.1000 | 22.5200 | 22.1000 | 22.3700 | -2.400% | 30 | 826 | -98.704% |
| 2026-04-28 | 22.8500 | 22.9800 | 22.7800 | 22.9200 | +1.461% | 12 | 829 | -98.735% |
| 2026-04-27 | 23.0500 | 23.0900 | 22.5500 | 22.5900 | -2.335% | 58 | 829 | -98.716% |
| 2026-04-24 | 23.3000 | 23.3300 | 23.1300 | 23.1300 | -10.418% | 5 | 837 | -98.746% |
| 2026-04-21 | 23.9800 | 25.8300 | 23.9200 | 25.8200 | +5.431% | 44 | 851 | -98.877% |
| 2026-04-20 | 24.4300 | 24.4900 | 24.4300 | 24.4900 | +1.787% | 40 | 851 | -98.816% |
| 2026-04-17 | 24.0100 | 24.1000 | 23.3900 | 24.0600 | -4.713% | 6 | 851 | -98.795% |
| 2026-04-15 | 25.4000 | 25.4000 | 25.1500 | 25.2500 | -2.959% | 45 | 850 | -98.851% |
| 2026-04-14 | 25.6000 | 26.0200 | 25.6000 | 26.0200 | -9.778% | 12 | 805 | -98.885% |
| 2026-04-13 | 29.6200 | 29.6200 | 28.6900 | 28.8400 | -1.536% | 4 | 805 | -98.994% |
| 2026-04-09 | 29.2800 | 29.2900 | 29.2800 | 29.2900 | -7.310% | 4 | 804 | -99.010% |
| 2026-04-08 | 30.6000 | 31.6000 | 30.4000 | 31.6000 | -19.572% | 16 | 802 | -99.082% |
| 2026-04-07 | 38.8800 | 40.2000 | 38.8400 | 39.2900 | -1.504% | 38 | 795 | -99.262% |
| 2026-04-02 | 39.9300 | 39.9300 | 39.8900 | 39.8900 | -0.250% | 4 | 792 | -99.273% |
| 2026-04-01 | 39.8900 | 39.9900 | 39.8900 | 39.9900 | -27.620% | 4 | 792 | -99.275% |
| 2026-03-30 | 55.6100 | 55.6100 | 55.2500 | 55.2500 | -1.427% | 2 | 794 | -99.475% |
| 2026-03-27 | 56.1400 | 56.1400 | 56.0500 | 56.0500 | +26.839% | 2 | 795 | -99.483% |
| 2026-03-25 | 44.1900 | 44.1900 | 44.1900 | 44.1900 | -5.698% | 1 | 796 | -99.344% |
| 2026-03-24 | 46.5000 | 47.1100 | 46.5000 | 46.8600 | +11.518% | 12 | 796 | -99.381% |
| 2026-03-23 | 41.9600 | 42.0200 | 41.9600 | 42.0200 | -17.769% | 2 | 796 | -99.310% |
| 2026-03-20 | 48.2000 | 51.1000 | 47.7600 | 51.1000 | +27.814% | 5 | 795 | -99.432% |
| 2026-03-17 | 39.9800 | 39.9800 | 39.9800 | 39.9800 | -15.458% | 4 | 799 | -99.275% |
| 2026-03-13 | 46.9300 | 47.2900 | 46.9300 | 47.2900 | +4.393% | 4 | 799 | -99.387% |
| 2026-03-12 | 44.2700 | 45.3000 | 44.2700 | 45.3000 | +12.799% | 5 | 801 | -99.360% |
| 2026-03-10 | 39.5300 | 40.1600 | 39.5300 | 40.1600 | -17.349% | 6 | 798 | -99.278% |
| 2026-03-09 | 48.6500 | 48.6500 | 48.5900 | 48.5900 | +9.363% | 2 | 799 | -99.403% |
| 2026-03-06 | 44.8900 | 44.9400 | 44.4300 | 44.4300 | +22.599% | 180 | 800 | -99.347% |
| 2026-03-04 | 36.3200 | 36.3200 | 36.2400 | 36.2400 | -23.155% | 2 | 740 | -99.200% |
| 2026-03-03 | 46.2600 | 47.1600 | 46.2600 | 47.1600 | +28.013% | 67 | 739 | -99.385% |
| 2026-03-02 | 38.8100 | 38.8100 | 36.8400 | 36.8400 | +3.483% | 6 | 741 | -99.213% |
| 2026-02-24 | 35.5700 | 35.6000 | 35.5700 | 35.6000 | -0.559% | 2 | 741 | -99.185% |
| 2026-02-20 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -5.566% | 1 | 741 | -99.190% |
| 2026-02-19 | 38.4600 | 38.4600 | 37.9000 | 37.9100 | +7.852% | 922 | 742 | -99.235% |
| 2026-02-18 | 35.1300 | 35.1500 | 35.1300 | 35.1500 | -5.000% | 4 | 1,104 | -99.175% |
| 2026-02-17 | 36.7000 | 37.0000 | 36.0000 | 37.0000 | 0.000% | 603 | 1,186 | -99.216% |
| 2026-02-13 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +6.322% | 1 | 1,528 | -99.216% |
| 2026-02-11 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | -0.571% | 2 | 1,528 | -99.167% |
| 2026-02-10 | 33.5000 | 35.0000 | 33.5000 | 35.0000 | -8.377% | 14 | 1,526 | -99.171% |
| 2026-02-05 | 38.4300 | 38.4300 | 37.3000 | 38.2000 | +5.234% | 111 | 1,512 | -99.241% |
| 2026-02-04 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +6.452% | 6 | 1,403 | -99.201% |
| 2026-02-02 | 33.7000 | 34.1000 | 33.7000 | 34.1000 | -6.754% | 219 | 1,397 | -99.150% |
| 2026-01-30 | 35.7300 | 36.5700 | 35.7300 | 36.5700 | +5.086% | 4 | 1,178 | -99.207% |
| 2026-01-29 | 37.0800 | 37.1900 | 34.8000 | 34.8000 | +0.288% | 7 | 1,178 | -99.167% |
| 2026-01-28 | 35.4900 | 35.5100 | 34.7000 | 34.7000 | +2.511% | 6 | 1,175 | -99.164% |
| 2026-01-27 | 33.8300 | 33.8500 | 33.8300 | 33.8500 | -1.023% | 4 | 1,171 | -99.143% |
| 2026-01-26 | 33.5800 | 34.2000 | 33.5800 | 34.2000 | +2.059% | 54 | 1,171 | -99.152% |
| 2026-01-23 | 33.5000 | 33.5100 | 33.5000 | 33.5100 | -1.441% | 2 | 1,161 | -99.135% |
| 2026-01-22 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -15.612% | 3 | 1,161 | -99.147% |
| 2026-01-20 | 40.3400 | 40.3400 | 40.2900 | 40.2900 | +15.776% | 2 | 1,158 | -99.280% |
| 2026-01-15 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +3.081% | 5 | 1,158 | -99.167% |
| 2026-01-13 | 32.7500 | 33.7800 | 32.7500 | 33.7600 | -0.997% | 4 | 1,153 | -99.141% |
| 2026-01-08 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | -1.445% | 7 | 1,153 | -99.150% |
| 2026-01-07 | 33.8000 | 34.6000 | 33.8000 | 34.6000 | +2.367% | 6 | 1,146 | -99.162% |
| 2026-01-06 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -2.029% | 5 | 1,140 | -99.142% |
| 2026-01-05 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -6.504% | 5 | 1,128 | -99.159% |
| 2025-12-31 | 35.4200 | 36.9000 | 35.4200 | 36.9000 | -10.870% | 4 | 1,128 | -99.214% |
| 2025-12-18 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -6.757% | 4 | 1,128 | -99.300% |
| 2025-12-17 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | +4.471% | 2 | 1,124 | -99.347% |
| 2025-12-16 | 43.2000 | 43.2000 | 42.5000 | 42.5000 | +0.236% | 10 | 1,122 | -99.318% |
| 2025-12-15 | 41.4000 | 42.4000 | 41.4000 | 42.4000 | 0.000% | 18 | 1,112 | -99.316% |
| 2025-12-12 | 42.1000 | 42.4000 | 42.1000 | 42.4000 | +5.736% | 67 | 1,094 | -99.316% |
| 2025-12-11 | 41.8000 | 41.8000 | 40.1000 | 40.1000 | -7.646% | 8 | 1,027 | -99.277% |
| 2025-12-09 | 43.4300 | 43.4300 | 43.4200 | 43.4200 | +0.742% | 2 | 1,019 | -99.332% |
| 2025-12-08 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | +2.864% | 4 | 1,019 | -99.327% |
| 2025-12-05 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | -4.773% | 10 | 1,015 | -99.308% |
| 2025-12-04 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -4.348% | 3 | 1,005 | -99.341% |
| 2025-11-28 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -14.972% | 3 | 1,002 | -99.370% |
| 2025-11-24 | 54.2400 | 54.4400 | 54.0800 | 54.1000 | -10.873% | 34 | 999 | -99.464% |
| 2025-11-21 | 64.1000 | 64.1000 | 60.7000 | 60.7000 | +18.787% | 14 | 999 | -99.522% |
| 2025-11-20 | 51.1000 | 51.1000 | 51.1000 | 51.1000 | -12.799% | 2 | 985 | -99.432% |
| 2025-11-19 | 58.7000 | 59.8000 | 58.5000 | 58.6000 | +1.560% | 164 | 983 | -99.505% |
| 2025-11-18 | 58.9000 | 58.9000 | 56.4000 | 57.7000 | +3.964% | 109 | 819 | -99.497% |
| 2025-11-17 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | +6.119% | 2 | 708 | -99.477% |
| 2025-11-14 | 50.8900 | 52.3000 | 50.8900 | 52.3000 | +8.394% | 708 | 708 | -99.446% |
| 2025-11-11 | 48.3400 | 48.3400 | 48.2500 | 48.2500 | -14.692% | 4 | 3 | -99.399% |
| 2025-11-07 | 56.5600 | 56.5600 | 56.5600 | 56.5600 | +6.576% | 2 | 6 | -99.487% |
| 2025-11-06 | 53.0200 | 53.0700 | 53.0200 | 53.0700 | +2.551% | 4 | 6 | -99.454% |
| 2025-11-04 | 51.5300 | 51.7500 | 51.5300 | 51.7500 | +10.719% | 2 | 7 | -99.440% |
| 2025-10-30 | 46.8200 | 46.8600 | 46.7400 | 46.7400 | +4.892% | 8 | 6 | -99.380% |
| 2025-10-28 | 44.5400 | 44.5600 | 44.5400 | 44.5600 | +0.655% | 2 | 2 | -99.349% |
| 2025-10-27 | 44.3000 | 44.3000 | 44.2700 | 44.2700 | 0.000% | 2 | 1 | -99.345% |