SPX261120P04350000
SPX Nov 20 2026 4350.00 Put
optionOPRA
EODOct 22, 2026
0.60USD+20.000%(+0.10)1Vol1,519OI
SPX261120P04350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +20.000% | 1 | 1,519 | 0.000% |
| 2026-10-21 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | -23.077% | 1,466 | 348 | +20.000% |
| 2026-10-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -31.579% | 1 | 350 | -7.692% |
| 2026-10-19 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -38.710% | 1 | 351 | -36.842% |
| 2026-10-16 | 1.7500 | 1.7500 | 1.5500 | 1.5500 | +93.750% | 3 | 349 | -61.290% |
| 2026-10-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +14.286% | 1 | 349 | -25.000% |
| 2026-10-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +27.273% | 1 | 349 | -14.286% |
| 2026-10-13 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 1 | 350 | +9.091% |
| 2026-10-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -27.536% | 1 | 350 | +20.000% |
| 2026-10-07 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -44.800% | 2 | 352 | -13.043% |
| 2026-09-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -24.242% | 1 | 352 | -52.000% |
| 2026-09-18 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -8.333% | 1 | 352 | -63.636% |
| 2026-09-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -20.000% | 27 | 374 | -66.667% |
| 2026-09-14 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -30.769% | 45 | 387 | -73.333% |
| 2026-09-01 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -14.474% | 4 | 387 | -81.538% |
| 2026-08-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 2 | 385 | -84.211% |
| 2026-08-19 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -7.143% | 27 | 369 | -84.615% |
| 2026-08-12 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | -16.000% | 18 | 351 | -85.714% |
| 2026-08-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -21.875% | 103 | 252 | -88.000% |
| 2026-08-03 | 6.2800 | 6.4000 | 6.2800 | 6.4000 | -14.667% | 5 | 251 | -90.625% |
| 2026-07-31 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -8.537% | 1 | 251 | -92.000% |
| 2026-07-30 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -21.154% | 1 | 251 | -92.683% |
| 2026-07-29 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +20.930% | 1 | 251 | -94.231% |
| 2026-07-28 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -6.522% | 1 | 251 | -93.023% |
| 2026-07-27 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -8.000% | 1 | 251 | -93.478% |
| 2026-07-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.288% | 1 | 251 | -94.000% |
| 2026-07-23 | 10.3000 | 10.5000 | 10.3000 | 10.3400 | +24.578% | 5 | 252 | -94.197% |
| 2026-07-15 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -5.682% | 2 | 252 | -92.771% |
| 2026-07-14 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -14.563% | 19 | 243 | -93.182% |
| 2026-07-01 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -19.089% | 7 | 241 | -94.175% |
| 2026-06-29 | 12.6200 | 12.7300 | 12.6200 | 12.7300 | -4.929% | 100 | 291 | -95.287% |
| 2026-06-26 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +0.980% | 100 | 391 | -95.519% |
| 2026-06-25 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +0.455% | 6 | 388 | -95.475% |
| 2026-06-18 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -11.290% | 2 | 388 | -95.455% |
| 2026-06-17 | 13.7500 | 14.8800 | 13.7500 | 14.8800 | +20.388% | 200 | 191 | -95.968% |
| 2026-06-15 | 12.9000 | 12.9000 | 12.3600 | 12.3600 | -30.562% | 5 | 189 | -95.146% |
| 2026-06-10 | 17.2000 | 17.8000 | 17.1000 | 17.8000 | +11.250% | 44 | 195 | -96.629% |
| 2026-06-09 | 16.3000 | 16.3000 | 16.0000 | 16.0000 | +9.589% | 5 | 194 | -96.250% |
| 2026-06-08 | 14.5800 | 14.6000 | 14.5800 | 14.6000 | -7.184% | 2 | 193 | -95.890% |
| 2026-06-05 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | +9.236% | 1 | 193 | -96.186% |
| 2026-06-03 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -1.370% | 2 | 194 | -95.833% |
| 2026-06-02 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +1.884% | 9 | 186 | -95.890% |
| 2026-06-01 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -10.994% | 2 | 186 | -95.813% |
| 2026-05-26 | 16.4200 | 16.4200 | 16.1000 | 16.1000 | -6.613% | 3 | 186 | -96.273% |
| 2026-05-22 | 17.1900 | 17.3200 | 17.1900 | 17.2400 | -0.920% | 37 | 186 | -96.520% |
| 2026-05-21 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -7.888% | 1 | 185 | -96.552% |
| 2026-05-20 | 18.8300 | 18.8900 | 18.8300 | 18.8900 | -6.531% | 2 | 184 | -96.824% |
| 2026-05-13 | 20.2200 | 20.2200 | 20.2100 | 20.2100 | -1.415% | 2 | 190 | -97.031% |
| 2026-05-12 | 20.7300 | 20.7900 | 20.5000 | 20.5000 | -13.502% | 7 | 190 | -97.073% |
| 2026-05-04 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +3.947% | 1 | 191 | -97.468% |
| 2026-05-01 | 22.2600 | 23.0700 | 22.2600 | 22.8000 | -9.127% | 180 | 283 | -97.368% |
| 2026-04-29 | 25.1700 | 25.1700 | 25.0900 | 25.0900 | -10.072% | 4 | 283 | -97.609% |
| 2026-04-23 | 27.3000 | 27.9000 | 27.3000 | 27.9000 | +4.104% | 5 | 283 | -97.849% |
| 2026-04-22 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -2.899% | 4 | 278 | -97.761% |
| 2026-04-21 | 27.5900 | 27.6100 | 27.5900 | 27.6000 | -1.217% | 16 | 274 | -97.826% |
| 2026-04-20 | 27.9400 | 27.9400 | 27.9400 | 27.9400 | -5.095% | 30 | 274 | -97.853% |
| 2026-04-14 | 29.1100 | 29.4400 | 29.1100 | 29.4400 | -9.192% | 8 | 304 | -97.962% |
| 2026-04-09 | 34.3100 | 34.3400 | 32.3600 | 32.4200 | -6.839% | 17 | 302 | -98.149% |
| 2026-04-08 | 35.2000 | 35.2000 | 34.8000 | 34.8000 | -24.266% | 2 | 308 | -98.276% |
| 2026-04-02 | 45.9500 | 45.9500 | 45.9500 | 45.9500 | -9.494% | 1 | 305 | -98.694% |
| 2026-03-31 | 56.0900 | 56.5200 | 50.7400 | 50.7700 | -20.535% | 60 | 305 | -98.818% |
| 2026-03-30 | 60.3800 | 63.8900 | 60.2800 | 63.8900 | +21.464% | 12 | 322 | -99.061% |
| 2026-03-26 | 50.5000 | 52.6000 | 50.3000 | 52.6000 | +9.333% | 11 | 321 | -98.859% |
| 2026-03-25 | 48.0100 | 48.1100 | 48.0100 | 48.1100 | -4.638% | 4 | 310 | -98.753% |
| 2026-03-24 | 51.3600 | 51.3600 | 50.4200 | 50.4500 | +10.033% | 12 | 310 | -98.811% |
| 2026-03-23 | 46.3000 | 46.4500 | 45.8500 | 45.8500 | -20.537% | 26 | 309 | -98.691% |
| 2026-03-20 | 56.3100 | 57.7000 | 56.1900 | 57.7000 | +12.432% | 9 | 325 | -98.960% |
| 2026-03-19 | 56.1400 | 56.1400 | 51.2000 | 51.3200 | +5.207% | 14 | 324 | -98.831% |
| 2026-03-18 | 49.2600 | 49.2600 | 48.6300 | 48.7800 | +2.911% | 8 | 321 | -98.770% |
| 2026-03-16 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | -8.881% | 2 | 320 | -98.734% |
| 2026-03-13 | 51.8900 | 52.0200 | 51.8900 | 52.0200 | +1.364% | 2 | 318 | -98.847% |
| 2026-03-12 | 51.4900 | 51.6200 | 51.3200 | 51.3200 | +3.908% | 88 | 318 | -98.831% |
| 2026-03-11 | 48.5200 | 49.3900 | 48.5200 | 49.3900 | +10.889% | 4 | 289 | -98.785% |
| 2026-03-10 | 44.5100 | 44.5400 | 44.5100 | 44.5400 | -17.853% | 2 | 289 | -98.653% |
| 2026-03-09 | 54.5000 | 54.5000 | 54.2200 | 54.2200 | +9.646% | 2 | 290 | -98.893% |
| 2026-03-06 | 50.8600 | 50.8600 | 48.6200 | 49.4500 | +21.379% | 210 | 295 | -98.787% |
| 2026-03-04 | 41.0500 | 41.0500 | 40.5900 | 40.7400 | -21.624% | 12 | 92 | -98.527% |
| 2026-03-03 | 51.3400 | 52.2800 | 51.3400 | 51.9800 | +23.615% | 5 | 92 | -98.846% |
| 2026-03-02 | 42.0200 | 42.0500 | 42.0200 | 42.0500 | +7.710% | 2 | 93 | -98.573% |
| 2026-02-25 | 38.9800 | 39.0400 | 38.9700 | 39.0400 | -3.271% | 6 | 93 | -98.463% |
| 2026-02-24 | 41.3300 | 41.3300 | 40.2600 | 40.3600 | +0.448% | 7 | 93 | -98.513% |
| 2026-02-20 | 40.0800 | 40.1800 | 40.0800 | 40.1800 | -2.310% | 2 | 92 | -98.507% |
| 2026-02-18 | 40.9300 | 41.1300 | 40.9300 | 41.1300 | +0.908% | 2 | 93 | -98.541% |
| 2026-02-17 | 40.6400 | 40.7600 | 40.6400 | 40.7600 | +8.809% | 4 | 94 | -98.528% |
| 2026-02-09 | 37.3500 | 37.4600 | 37.3500 | 37.4600 | -7.961% | 4 | 94 | -98.398% |
| 2026-01-30 | 40.1000 | 40.9000 | 40.1000 | 40.7000 | -1.904% | 112 | 94 | -98.526% |
| 2026-01-29 | 41.6900 | 41.6900 | 41.4900 | 41.4900 | -0.336% | 2 | 141 | -98.554% |
| 2026-01-14 | 41.6500 | 41.6500 | 41.6300 | 41.6300 | +4.049% | 2 | 140 | -98.559% |
| 2025-12-31 | 39.8700 | 40.0400 | 39.8700 | 40.0100 | +0.832% | 6 | 140 | -98.500% |
| 2025-12-26 | 40.0600 | 40.1300 | 39.6800 | 39.6800 | -0.226% | 32 | 140 | -98.488% |
| 2025-12-24 | 39.7300 | 39.7700 | 39.7300 | 39.7700 | +0.126% | 2 | 140 | -98.491% |
| 2025-12-23 | 40.0100 | 40.3600 | 39.7200 | 39.7200 | -1.926% | 12 | 140 | -98.489% |
| 2025-12-22 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -5.374% | 1 | 139 | -98.519% |
| 2025-12-19 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | -8.781% | 23 | 138 | -98.598% |
| 2025-12-18 | 47.6000 | 47.8000 | 46.9200 | 46.9200 | +0.278% | 4 | 115 | -98.721% |
| 2025-12-11 | 46.7800 | 46.7900 | 46.7800 | 46.7900 | -3.566% | 2 | 115 | -98.718% |
| 2025-12-09 | 48.5200 | 48.5200 | 48.5200 | 48.5200 | +0.957% | 2 | 115 | -98.763% |
| 2025-12-08 | 47.9700 | 48.0600 | 47.9700 | 48.0600 | -4.926% | 2 | 115 | -98.752% |
| 2025-12-03 | 50.4900 | 50.5500 | 50.4900 | 50.5500 | +1.895% | 2 | 116 | -98.813% |
| 2025-12-02 | 49.6100 | 49.6100 | 49.6100 | 49.6100 | -22.906% | 2 | 115 | -98.791% |
| 2025-11-17 | 60.6100 | 64.3600 | 60.5700 | 64.3500 | +11.140% | 158 | 114 | -99.068% |
| 2025-11-06 | 57.9000 | 57.9000 | 57.9000 | 57.9000 | +8.835% | 1 | 138 | -98.964% |
| 2025-11-05 | 57.2000 | 57.2000 | 52.9000 | 53.2000 | +3.221% | 112 | 137 | -98.872% |
| 2025-10-30 | 51.8000 | 51.8900 | 51.5400 | 51.5400 | +2.854% | 4 | 72 | -98.836% |
| 2025-10-28 | 50.1600 | 50.1600 | 50.1100 | 50.1100 | +0.967% | 2 | 70 | -98.803% |
| 2025-10-27 | 49.8200 | 49.8600 | 49.5800 | 49.6300 | -11.121% | 136 | 3 | -98.791% |
| 2025-10-23 | 55.8400 | 55.8400 | 55.8400 | 55.8400 | -14.618% | 1 | 3 | -98.926% |
| 2025-10-17 | 65.5400 | 65.5400 | 65.4000 | 65.4000 | -0.350% | 2 | 2 | -99.083% |
| 2025-10-16 | 65.6300 | 65.6300 | 65.6300 | 65.6300 | 0.000% | 1 | 0 | -99.086% |