SPX261120P04300000
SPX Nov 20 2026 4300.00 Put
optionOPRA
EODOct 28, 2026
0.25USD-28.571%(-0.10)15Vol2,240OI
SPX261120P04300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -28.571% | 15 | 2,240 | 0.000% |
| 2026-10-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 2,240 | -28.571% |
| 2026-10-26 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -42.857% | 20 | 2,252 | -37.500% |
| 2026-10-23 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | +42.857% | 11 | 2,260 | -64.286% |
| 2026-10-21 | 0.4000 | 0.5000 | 0.4000 | 0.4900 | -45.556% | 1,473 | 1,345 | -48.980% |
| 2026-10-20 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 1,346 | -72.222% |
| 2026-10-19 | 0.7400 | 0.9000 | 0.7400 | 0.9000 | -40.000% | 181 | 1,256 | -72.222% |
| 2026-10-16 | 0.9500 | 2.0000 | 0.9500 | 1.5000 | +100.000% | 5 | 1,256 | -83.333% |
| 2026-10-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 1,256 | -66.667% |
| 2026-10-14 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | +36.364% | 3 | 1,254 | -66.667% |
| 2026-10-13 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 1,255 | -54.545% |
| 2026-10-12 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 1 | 1,255 | -54.545% |
| 2026-10-09 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 3 | 1,255 | -56.140% |
| 2026-10-06 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -11.765% | 5 | 1,255 | -58.333% |
| 2026-10-05 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | -20.000% | 8 | 1,262 | -63.235% |
| 2026-09-30 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -22.727% | 1 | 1,263 | -70.588% |
| 2026-09-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -33.333% | 10 | 1,253 | -77.273% |
| 2026-09-18 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 0.000% | 50 | 1,213 | -84.848% |
| 2026-09-17 | 1.6700 | 1.7000 | 1.6500 | 1.6500 | -28.261% | 30 | 1,231 | -84.848% |
| 2026-09-16 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +12.195% | 20 | 1,231 | -89.130% |
| 2026-09-11 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -24.632% | 100 | 1,131 | -87.805% |
| 2026-09-10 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +26.512% | 10 | 1,141 | -90.809% |
| 2026-09-03 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -22.383% | 1 | 1,142 | -88.372% |
| 2026-08-31 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +2.593% | 10 | 1,142 | -90.975% |
| 2026-08-28 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -24.581% | 100 | 1,082 | -90.741% |
| 2026-08-21 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -10.500% | 1 | 1,081 | -93.017% |
| 2026-08-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 1 | 1,081 | -93.750% |
| 2026-08-19 | 3.8700 | 3.8700 | 3.7600 | 3.8000 | -10.588% | 28 | 1,065 | -93.421% |
| 2026-08-18 | 4.1500 | 4.2500 | 4.1000 | 4.2500 | +8.418% | 166 | 1,114 | -94.118% |
| 2026-08-17 | 3.7800 | 3.9200 | 3.7800 | 3.9200 | +5.660% | 66 | 1,048 | -93.622% |
| 2026-08-14 | 3.7500 | 3.7500 | 3.7100 | 3.7100 | -2.880% | 120 | 1,168 | -93.261% |
| 2026-08-13 | 3.8500 | 3.8500 | 3.8200 | 3.8200 | -4.500% | 3 | 1,165 | -93.455% |
| 2026-08-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -8.467% | 7 | 1,165 | -93.750% |
| 2026-08-11 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -4.585% | 1 | 1,165 | -94.279% |
| 2026-08-07 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -9.307% | 2 | 1,163 | -94.541% |
| 2026-08-05 | 5.1800 | 5.1800 | 5.0500 | 5.0500 | -15.126% | 7 | 1,163 | -95.050% |
| 2026-08-03 | 5.9800 | 5.9800 | 5.9500 | 5.9500 | -17.361% | 2 | 1,162 | -95.798% |
| 2026-07-31 | 8.0800 | 8.2900 | 7.2000 | 7.2000 | -8.861% | 3 | 1,161 | -96.528% |
| 2026-07-30 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -20.202% | 1 | 1,161 | -96.835% |
| 2026-07-29 | 8.7000 | 9.9000 | 8.7000 | 9.9000 | +20.732% | 7 | 1,160 | -97.475% |
| 2026-07-28 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.747% | 1 | 1,160 | -96.951% |
| 2026-07-27 | 9.5300 | 9.5300 | 8.7000 | 8.7000 | -9.375% | 3 | 1,160 | -97.126% |
| 2026-07-24 | 9.1600 | 9.6000 | 9.1600 | 9.6000 | -10.280% | 4 | 1,160 | -97.396% |
| 2026-07-23 | 10.2000 | 10.7000 | 10.2000 | 10.7000 | +27.381% | 11 | 1,156 | -97.664% |
| 2026-07-22 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -16.000% | 750 | 506 | -97.024% |
| 2026-07-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +19.048% | 2 | 505 | -97.500% |
| 2026-07-16 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +6.329% | 30 | 475 | -97.024% |
| 2026-07-15 | 8.5400 | 8.5500 | 7.9000 | 7.9000 | -9.404% | 49 | 430 | -96.835% |
| 2026-07-14 | 8.8500 | 8.8500 | 8.7200 | 8.7200 | -13.663% | 45 | 385 | -97.133% |
| 2026-07-02 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +2.020% | 1 | 384 | -97.525% |
| 2026-07-01 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -21.986% | 5 | 379 | -97.475% |
| 2026-06-25 | 12.7800 | 12.8900 | 12.6600 | 12.6900 | -5.510% | 66 | 346 | -98.030% |
| 2026-06-24 | 13.5000 | 13.5000 | 13.4300 | 13.4300 | +11.268% | 2 | 346 | -98.138% |
| 2026-06-22 | 11.7200 | 12.0700 | 11.7200 | 12.0700 | +1.429% | 8 | 346 | -97.929% |
| 2026-06-16 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -21.711% | 1 | 346 | -97.899% |
| 2026-06-12 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -16.022% | 1 | 346 | -98.355% |
| 2026-06-11 | 17.5000 | 18.1600 | 17.3400 | 18.1000 | +2.318% | 15 | 349 | -98.619% |
| 2026-06-10 | 17.0000 | 17.6900 | 17.0000 | 17.6900 | +10.287% | 25 | 314 | -98.587% |
| 2026-06-09 | 17.2100 | 17.2500 | 15.8100 | 16.0400 | +7.941% | 174 | 231 | -98.441% |
| 2026-06-08 | 14.7400 | 14.8600 | 14.7400 | 14.8600 | +11.311% | 2 | 230 | -98.318% |
| 2026-06-04 | 13.4100 | 13.4100 | 13.3500 | 13.3500 | -15.560% | 2 | 229 | -98.127% |
| 2026-05-27 | 15.5900 | 15.8200 | 15.5600 | 15.8100 | +1.411% | 6 | 228 | -98.419% |
| 2026-05-26 | 15.6100 | 15.6400 | 15.5900 | 15.5900 | -3.765% | 6 | 228 | -98.396% |
| 2026-05-22 | 16.6200 | 16.6400 | 16.0700 | 16.2000 | -11.475% | 88 | 185 | -98.457% |
| 2026-05-21 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +1.667% | 1 | 186 | -98.634% |
| 2026-05-20 | 18.2300 | 18.3000 | 18.0000 | 18.0000 | -10.000% | 5 | 185 | -98.611% |
| 2026-05-18 | 19.6000 | 20.0100 | 19.6000 | 20.0000 | -0.249% | 8 | 184 | -98.750% |
| 2026-05-12 | 20.9200 | 20.9400 | 20.0300 | 20.0500 | +2.821% | 6 | 182 | -98.753% |
| 2026-05-11 | 19.5700 | 19.5700 | 19.5000 | 19.5000 | -4.739% | 9 | 178 | -98.718% |
| 2026-05-06 | 20.5100 | 20.5100 | 20.4700 | 20.4700 | -5.798% | 2 | 177 | -98.779% |
| 2026-05-05 | 21.7100 | 21.7300 | 21.7100 | 21.7300 | -1.896% | 4 | 175 | -98.850% |
| 2026-05-01 | 21.5500 | 22.1700 | 21.5500 | 22.1500 | -6.894% | 10 | 172 | -98.871% |
| 2026-04-30 | 23.8000 | 23.8400 | 23.5900 | 23.7900 | -3.840% | 12 | 172 | -98.949% |
| 2026-04-28 | 24.6700 | 24.7400 | 24.5600 | 24.7400 | +2.063% | 4 | 166 | -98.989% |
| 2026-04-27 | 24.8100 | 24.8500 | 24.2400 | 24.2400 | -8.701% | 20 | 166 | -98.969% |
| 2026-04-21 | 25.7800 | 26.5500 | 25.7800 | 26.5500 | +1.143% | 76 | 120 | -99.058% |
| 2026-04-20 | 26.1400 | 26.2600 | 26.1400 | 26.2500 | -5.235% | 8 | 120 | -99.048% |
| 2026-04-15 | 27.6400 | 27.7000 | 27.6400 | 27.7000 | -14.533% | 8 | 120 | -99.097% |
| 2026-04-13 | 32.3900 | 32.4200 | 32.3900 | 32.4100 | +1.599% | 8 | 118 | -99.229% |
| 2026-04-10 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -6.807% | 1 | 116 | -99.216% |
| 2026-04-08 | 34.0500 | 34.2300 | 34.0500 | 34.2300 | -19.553% | 6 | 115 | -99.270% |
| 2026-04-07 | 42.3700 | 42.5500 | 42.3700 | 42.5500 | +7.585% | 4 | 112 | -99.412% |
| 2026-04-06 | 40.3000 | 40.5700 | 39.5500 | 39.5500 | -9.641% | 12 | 110 | -99.368% |
| 2026-04-02 | 45.7800 | 45.8400 | 43.7700 | 43.7700 | +3.573% | 8 | 108 | -99.429% |
| 2026-04-01 | 44.7300 | 44.7300 | 42.2600 | 42.2600 | -13.135% | 25 | 108 | -99.408% |
| 2026-03-31 | 53.9700 | 54.0000 | 48.6500 | 48.6500 | -16.150% | 56 | 128 | -99.486% |
| 2026-03-30 | 57.9800 | 58.1100 | 56.3600 | 58.0200 | -4.651% | 90 | 124 | -99.569% |
| 2026-03-27 | 57.5900 | 60.8500 | 57.4000 | 60.8500 | +17.516% | 44 | 91 | -99.589% |
| 2026-03-26 | 51.7900 | 51.7900 | 51.7800 | 51.7800 | +4.733% | 2 | 91 | -99.517% |
| 2026-03-24 | 49.5800 | 49.7200 | 49.3000 | 49.4400 | +3.409% | 13 | 91 | -99.494% |
| 2026-03-23 | 45.2600 | 47.8100 | 44.6900 | 47.8100 | -10.902% | 24 | 83 | -99.477% |
| 2026-03-20 | 49.1800 | 54.0000 | 49.1800 | 53.6600 | +5.985% | 5 | 85 | -99.534% |
| 2026-03-19 | 51.9700 | 52.0300 | 50.3700 | 50.6300 | +11.495% | 12 | 84 | -99.506% |
| 2026-03-16 | 45.7600 | 45.7600 | 45.3800 | 45.4100 | -10.399% | 5 | 84 | -99.449% |
| 2026-03-13 | 49.9300 | 51.0100 | 49.8400 | 50.6800 | +5.320% | 20 | 84 | -99.507% |
| 2026-03-12 | 49.5900 | 49.6500 | 48.1200 | 48.1200 | +13.571% | 5 | 86 | -99.480% |
| 2026-03-10 | 45.4000 | 45.4000 | 42.2700 | 42.3700 | -15.547% | 4 | 85 | -99.410% |
| 2026-03-06 | 50.1700 | 50.1700 | 50.1700 | 50.1700 | +12.742% | 3 | 85 | -99.502% |
| 2026-03-05 | 40.8700 | 44.5000 | 40.8700 | 44.5000 | -10.964% | 3 | 82 | -99.438% |
| 2026-03-03 | 48.5700 | 51.5800 | 48.5700 | 49.9800 | +21.134% | 99 | 81 | -99.500% |
| 2026-03-02 | 42.3900 | 42.3900 | 41.0900 | 41.2600 | +9.734% | 36 | 69 | -99.394% |
| 2026-02-25 | 37.5900 | 37.6000 | 37.5900 | 37.6000 | -5.694% | 4 | 83 | -99.335% |
| 2026-02-24 | 39.7100 | 39.8700 | 39.7100 | 39.8700 | -4.159% | 12 | 83 | -99.373% |
| 2026-02-23 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | +7.688% | 1 | 72 | -99.399% |
| 2026-02-20 | 38.4900 | 38.6300 | 38.4900 | 38.6300 | +6.507% | 8 | 73 | -99.353% |
| 2026-02-12 | 36.3200 | 36.3200 | 36.2700 | 36.2700 | -6.231% | 2 | 69 | -99.311% |
| 2026-02-06 | 39.7800 | 39.7800 | 38.6400 | 38.6800 | -4.257% | 8 | 68 | -99.354% |
| 2026-02-05 | 40.2500 | 40.4000 | 40.2500 | 40.4000 | +4.393% | 4 | 64 | -99.381% |
| 2026-02-04 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | +1.869% | 1 | 62 | -99.354% |
| 2026-02-03 | 37.9800 | 37.9900 | 37.9800 | 37.9900 | -0.550% | 4 | 61 | -99.342% |
| 2026-01-29 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | +8.215% | 40 | 59 | -99.346% |
| 2026-01-12 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -7.761% | 1 | 21 | -99.292% |
| 2025-12-26 | 38.1300 | 38.4000 | 38.1300 | 38.2700 | -1.620% | 5 | 20 | -99.347% |
| 2025-12-22 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | -12.995% | 10 | 17 | -99.357% |
| 2025-12-11 | 45.5300 | 45.5300 | 44.6000 | 44.7100 | -8.004% | 8 | 7 | -99.441% |
| 2025-12-03 | 48.6500 | 48.6500 | 48.6000 | 48.6000 | +1.652% | 2 | 5 | -99.486% |
| 2025-12-02 | 48.1000 | 48.1000 | 47.8100 | 47.8100 | -18.315% | 3 | 4 | -99.477% |
| 2025-11-24 | 58.5300 | 58.5300 | 58.5300 | 58.5300 | +9.198% | 2 | 4 | -99.573% |
| 2025-11-13 | 53.5000 | 53.6000 | 53.5000 | 53.6000 | +1.843% | 2 | 2 | -99.534% |
| 2025-11-11 | 52.6600 | 52.6600 | 52.6300 | 52.6300 | -3.076% | 2 | 4 | -99.525% |
| 2025-11-04 | 54.3000 | 54.3000 | 54.3000 | 54.3000 | +5.233% | 1 | 4 | -99.540% |
| 2025-11-03 | 51.5500 | 51.6000 | 51.5500 | 51.6000 | +6.965% | 2 | 3 | -99.516% |
| 2025-10-28 | 48.2700 | 48.2700 | 48.2400 | 48.2400 | -0.145% | 2 | 3 | -99.482% |
| 2025-10-27 | 48.3300 | 48.3300 | 48.3100 | 48.3100 | -10.104% | 4 | 2 | -99.483% |
| 2025-10-23 | 53.7400 | 53.7400 | 53.7400 | 53.7400 | 0.000% | 1 | 1 | -99.535% |