SPX261120P04250000
SPX Nov 20 2026 4250.00 Put
optionOPRA
EODOct 26, 2026
0.35USD-18.605%(-0.08)1Vol1,657OI
SPX261120P04250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -18.605% | 1 | 1,657 | 0.000% |
| 2026-10-21 | 0.3500 | 0.4300 | 0.3500 | 0.4300 | -49.412% | 1,098 | 699 | -18.605% |
| 2026-10-19 | 0.9500 | 0.9500 | 0.7200 | 0.8500 | -37.037% | 18 | 698 | -58.824% |
| 2026-10-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +92.857% | 1 | 698 | -74.074% |
| 2026-10-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1 | 698 | -50.000% |
| 2026-10-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +40.000% | 1 | 698 | -50.000% |
| 2026-10-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 1 | 699 | -30.000% |
| 2026-10-12 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -71.875% | 1 | 700 | -22.222% |
| 2026-09-17 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | -25.581% | 19 | 701 | -78.125% |
| 2026-09-16 | 2.0500 | 2.1500 | 2.0500 | 2.1500 | +2.381% | 4 | 701 | -83.721% |
| 2026-09-15 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -26.316% | 1 | 700 | -83.333% |
| 2026-09-01 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -3.390% | 5 | 799 | -87.719% |
| 2026-08-26 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -7.813% | 1 | 799 | -88.136% |
| 2026-08-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -15.789% | 2 | 797 | -89.063% |
| 2026-08-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +11.765% | 1 | 797 | -90.789% |
| 2026-08-19 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | -10.526% | 781 | 1,118 | -89.706% |
| 2026-08-17 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 2 | 1,117 | -90.789% |
| 2026-08-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 3 | 1,119 | -90.541% |
| 2026-08-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -22.917% | 1 | 1,120 | -90.541% |
| 2026-08-05 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -15.789% | 1 | 1,120 | -92.708% |
| 2026-08-03 | 5.9000 | 5.9000 | 5.7000 | 5.7000 | -17.391% | 101 | 1,121 | -93.860% |
| 2026-07-31 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | -8.000% | 21 | 1,120 | -94.928% |
| 2026-07-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -21.053% | 1 | 1,119 | -95.333% |
| 2026-07-29 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +21.795% | 1 | 1,118 | -96.316% |
| 2026-07-28 | 7.6800 | 7.8000 | 7.6800 | 7.8000 | -8.235% | 5 | 1,120 | -95.513% |
| 2026-07-27 | 7.8600 | 8.5000 | 7.8600 | 8.5000 | -6.593% | 101 | 1,019 | -95.882% |
| 2026-07-24 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -3.191% | 1 | 1,018 | -96.154% |
| 2026-07-23 | 9.6300 | 10.1000 | 9.4000 | 9.4000 | 0.000% | 6 | 1,018 | -96.277% |
| 2026-07-17 | 9.3000 | 9.4000 | 9.0000 | 9.4000 | +23.360% | 191 | 878 | -96.277% |
| 2026-07-16 | 7.9000 | 7.9000 | 7.5700 | 7.6200 | -2.308% | 7 | 880 | -95.407% |
| 2026-07-15 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | -3.704% | 2 | 879 | -95.513% |
| 2026-07-14 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.887% | 32 | 869 | -95.679% |
| 2026-07-10 | 8.2000 | 8.2000 | 7.9500 | 7.9500 | -5.917% | 6 | 872 | -95.597% |
| 2026-07-09 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.874% | 100 | 872 | -95.858% |
| 2026-07-06 | 9.0700 | 9.0700 | 8.7000 | 8.7000 | -11.224% | 24 | 879 | -95.977% |
| 2026-07-01 | 9.4200 | 9.8000 | 9.4200 | 9.8000 | +1.031% | 95 | 849 | -96.429% |
| 2026-06-30 | 10.0000 | 10.0000 | 9.7000 | 9.7000 | -19.835% | 42 | 877 | -96.392% |
| 2026-06-26 | 12.9000 | 12.9000 | 12.1000 | 12.1000 | -0.820% | 5 | 878 | -97.107% |
| 2026-06-25 | 12.2700 | 12.4000 | 12.2000 | 12.2000 | -0.327% | 42 | 862 | -97.131% |
| 2026-06-18 | 12.2200 | 12.2400 | 12.2200 | 12.2400 | +7.274% | 4 | 862 | -97.141% |
| 2026-06-16 | 11.3900 | 11.4100 | 11.3900 | 11.4100 | +0.973% | 100 | 862 | -96.933% |
| 2026-06-15 | 12.0000 | 12.0000 | 11.3000 | 11.3000 | -22.069% | 3 | 864 | -96.903% |
| 2026-06-12 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -13.433% | 1 | 864 | -97.586% |
| 2026-06-11 | 17.2000 | 17.2000 | 16.7500 | 16.7500 | -3.179% | 4 | 870 | -97.910% |
| 2026-06-10 | 15.1000 | 17.3000 | 15.1000 | 17.3000 | +12.338% | 24 | 852 | -97.977% |
| 2026-06-09 | 16.6600 | 16.6600 | 15.4000 | 15.4000 | +10.000% | 3 | 852 | -97.727% |
| 2026-06-08 | 14.2800 | 14.2800 | 14.0000 | 14.0000 | -1.408% | 3 | 853 | -97.500% |
| 2026-06-05 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +5.970% | 1 | 854 | -97.535% |
| 2026-06-02 | 13.3500 | 13.4000 | 13.1000 | 13.4000 | +3.077% | 61 | 848 | -97.388% |
| 2026-06-01 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.539% | 1 | 848 | -97.308% |
| 2026-05-28 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | -8.225% | 2 | 848 | -97.511% |
| 2026-05-27 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | +1.997% | 1 | 848 | -97.715% |
| 2026-05-26 | 14.9800 | 15.0400 | 14.9600 | 15.0200 | -3.532% | 204 | 809 | -97.670% |
| 2026-05-22 | 16.0200 | 16.1200 | 15.5700 | 15.5700 | -10.517% | 92 | 807 | -97.752% |
| 2026-05-20 | 17.8000 | 17.8000 | 17.4000 | 17.4000 | -6.952% | 627 | 334 | -97.989% |
| 2026-05-19 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +0.538% | 1 | 334 | -98.128% |
| 2026-05-18 | 18.3000 | 18.6000 | 18.3000 | 18.6000 | -2.105% | 2 | 332 | -98.118% |
| 2026-05-15 | 19.1100 | 19.1100 | 19.0000 | 19.0000 | +1.604% | 5 | 332 | -98.158% |
| 2026-05-13 | 18.8000 | 18.9000 | 18.6000 | 18.7000 | -3.109% | 6 | 332 | -98.128% |
| 2026-05-12 | 19.3400 | 19.3700 | 19.3000 | 19.3000 | -3.837% | 172 | 271 | -98.187% |
| 2026-05-06 | 20.0500 | 20.0700 | 20.0500 | 20.0700 | -7.851% | 4 | 269 | -98.256% |
| 2026-05-04 | 20.5500 | 21.7800 | 20.5500 | 21.7800 | +3.912% | 8 | 265 | -98.393% |
| 2026-05-01 | 20.7400 | 20.9700 | 20.7400 | 20.9600 | -8.671% | 6 | 263 | -98.330% |
| 2026-04-30 | 22.8700 | 22.9500 | 22.8700 | 22.9500 | -3.165% | 4 | 263 | -98.475% |
| 2026-04-24 | 24.0300 | 24.0300 | 23.7000 | 23.7000 | -4.972% | 81 | 261 | -98.523% |
| 2026-04-21 | 24.9100 | 24.9400 | 24.9100 | 24.9400 | -1.695% | 16 | 199 | -98.597% |
| 2026-04-20 | 25.1400 | 25.8000 | 25.1400 | 25.3700 | +3.130% | 21 | 199 | -98.620% |
| 2026-04-17 | 24.6500 | 24.6500 | 24.6000 | 24.6000 | -6.428% | 30 | 212 | -98.577% |
| 2026-04-15 | 26.6000 | 26.6000 | 26.2900 | 26.2900 | -3.346% | 5 | 212 | -98.669% |
| 2026-04-14 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -10.172% | 1 | 210 | -98.713% |
| 2026-04-09 | 31.9800 | 32.0100 | 30.2800 | 30.2800 | -7.683% | 4 | 209 | -98.844% |
| 2026-04-08 | 32.5900 | 32.8000 | 32.0600 | 32.8000 | -19.863% | 14 | 211 | -98.933% |
| 2026-04-07 | 40.8300 | 40.9300 | 40.8300 | 40.9300 | -2.894% | 4 | 213 | -99.145% |
| 2026-04-02 | 41.9900 | 42.1600 | 41.9900 | 42.1500 | +2.805% | 12 | 237 | -99.170% |
| 2026-04-01 | 40.5300 | 42.1000 | 40.5200 | 41.0000 | -12.449% | 40 | 237 | -99.146% |
| 2026-03-31 | 47.1500 | 47.1500 | 46.8300 | 46.8300 | -20.895% | 4 | 227 | -99.253% |
| 2026-03-30 | 56.4200 | 59.2000 | 55.3500 | 59.2000 | +5.132% | 49 | 225 | -99.409% |
| 2026-03-27 | 56.1800 | 56.3100 | 56.1800 | 56.3100 | +11.682% | 2 | 188 | -99.378% |
| 2026-03-26 | 46.5000 | 50.4200 | 46.4600 | 50.4200 | +12.119% | 53 | 187 | -99.306% |
| 2026-03-25 | 45.7500 | 45.9600 | 44.9700 | 44.9700 | -8.783% | 17 | 140 | -99.222% |
| 2026-03-24 | 49.3000 | 49.3000 | 49.3000 | 49.3000 | +6.988% | 1 | 140 | -99.290% |
| 2026-03-23 | 41.7200 | 46.0800 | 41.7200 | 46.0800 | -4.537% | 6 | 140 | -99.240% |
| 2026-03-20 | 48.4500 | 48.4900 | 48.2700 | 48.2700 | -7.529% | 8 | 139 | -99.275% |
| 2026-03-19 | 52.0200 | 52.2000 | 51.9100 | 52.2000 | +19.862% | 4 | 138 | -99.330% |
| 2026-03-16 | 43.4300 | 43.6200 | 43.3900 | 43.5500 | -7.537% | 48 | 140 | -99.196% |
| 2026-03-12 | 47.1000 | 47.1000 | 47.1000 | 47.1000 | +15.469% | 2 | 140 | -99.257% |
| 2026-03-10 | 40.7700 | 40.8500 | 40.7400 | 40.7900 | -18.125% | 4 | 138 | -99.142% |
| 2026-03-09 | 50.5200 | 50.6100 | 49.8200 | 49.8200 | +13.978% | 42 | 136 | -99.297% |
| 2026-03-05 | 40.7800 | 43.8300 | 40.7800 | 43.7100 | +16.219% | 24 | 142 | -99.199% |
| 2026-03-04 | 38.0200 | 38.1700 | 37.6100 | 37.6100 | -21.825% | 4 | 130 | -99.069% |
| 2026-03-03 | 48.1100 | 48.1100 | 48.1100 | 48.1100 | +23.931% | 1 | 128 | -99.273% |
| 2026-03-02 | 38.7300 | 38.8200 | 38.7300 | 38.8200 | +2.807% | 4 | 128 | -99.098% |
| 2026-02-26 | 37.0900 | 37.7600 | 37.0900 | 37.7600 | +0.426% | 8 | 132 | -99.073% |
| 2026-02-24 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -1.338% | 1 | 131 | -99.069% |
| 2026-02-23 | 38.0300 | 38.1100 | 38.0300 | 38.1100 | +0.342% | 2 | 130 | -99.082% |
| 2026-02-17 | 37.8500 | 37.9800 | 37.8500 | 37.9800 | -6.889% | 2 | 133 | -99.078% |
| 2026-02-13 | 40.8000 | 40.8000 | 40.7900 | 40.7900 | +4.003% | 4 | 133 | -99.142% |
| 2026-02-12 | 38.8800 | 39.2200 | 38.8800 | 39.2200 | +15.489% | 4 | 133 | -99.108% |
| 2026-01-12 | 33.9600 | 33.9600 | 33.9600 | 33.9600 | -0.118% | 2 | 131 | -98.969% |
| 2026-01-09 | 33.9700 | 34.0000 | 33.9700 | 34.0000 | -7.759% | 4 | 132 | -98.971% |
| 2025-12-26 | 36.8600 | 36.8600 | 36.8600 | 36.8600 | -14.755% | 2 | 130 | -99.050% |
| 2025-12-18 | 42.3000 | 43.2400 | 42.3000 | 43.2400 | -4.904% | 4 | 129 | -99.191% |
| 2025-12-17 | 45.4700 | 45.4700 | 45.4700 | 45.4700 | -0.612% | 2 | 128 | -99.230% |
| 2025-12-16 | 45.1700 | 45.7500 | 45.1700 | 45.7500 | +4.452% | 6 | 128 | -99.235% |
| 2025-12-12 | 43.7700 | 43.8500 | 43.7700 | 43.8000 | +0.046% | 18 | 126 | -99.201% |
| 2025-12-11 | 43.7300 | 43.7800 | 43.7100 | 43.7800 | -2.970% | 4 | 127 | -99.201% |
| 2025-12-09 | 44.8000 | 45.1200 | 44.6200 | 45.1200 | -2.126% | 6 | 126 | -99.224% |
| 2025-12-02 | 46.6800 | 46.6900 | 46.1000 | 46.1000 | -0.065% | 3 | 123 | -99.241% |
| 2025-12-01 | 46.1300 | 46.1300 | 46.1300 | 46.1300 | -6.297% | 2 | 124 | -99.241% |
| 2025-11-26 | 49.2300 | 49.2300 | 49.2300 | 49.2300 | -2.957% | 15 | 108 | -99.289% |
| 2025-11-25 | 54.7000 | 54.7000 | 50.7300 | 50.7300 | -15.577% | 3 | 108 | -99.310% |
| 2025-11-21 | 59.8900 | 60.0900 | 59.8900 | 60.0900 | +3.550% | 192 | 105 | -99.418% |
| 2025-11-18 | 60.6600 | 61.1400 | 58.0300 | 58.0300 | -2.879% | 6 | 11 | -99.397% |
| 2025-11-17 | 59.7200 | 59.7500 | 59.7200 | 59.7500 | +13.077% | 6 | 13 | -99.414% |
| 2025-11-14 | 52.8400 | 52.8400 | 52.8400 | 52.8400 | +5.322% | 1 | 16 | -99.338% |
| 2025-11-12 | 50.1200 | 50.1700 | 50.1200 | 50.1700 | -0.080% | 2 | 15 | -99.302% |
| 2025-11-11 | 50.3300 | 50.3300 | 50.1800 | 50.2100 | -6.412% | 6 | 16 | -99.303% |
| 2025-11-06 | 55.3400 | 55.6900 | 53.4100 | 53.6500 | +9.512% | 4 | 17 | -99.348% |
| 2025-11-05 | 50.3600 | 50.4200 | 48.5900 | 48.9900 | -7.321% | 6 | 18 | -99.286% |
| 2025-11-04 | 52.3700 | 53.1900 | 52.3700 | 52.8600 | +5.572% | 10 | 18 | -99.338% |
| 2025-11-03 | 50.0000 | 50.0700 | 50.0000 | 50.0700 | +3.536% | 2 | 15 | -99.301% |
| 2025-10-30 | 48.3400 | 48.3600 | 48.3400 | 48.3600 | +2.306% | 2 | 15 | -99.276% |
| 2025-10-29 | 47.1600 | 47.2700 | 47.1600 | 47.2700 | +0.767% | 2 | 14 | -99.260% |
| 2025-10-28 | 46.9200 | 46.9200 | 46.9100 | 46.9100 | +1.012% | 2 | 14 | -99.254% |
| 2025-10-27 | 46.0300 | 46.4700 | 46.0300 | 46.4400 | -9.474% | 26 | 13 | -99.246% |
| 2025-10-21 | 51.2700 | 51.3000 | 51.2700 | 51.3000 | 0.000% | 2 | 1 | -99.318% |