SPX261120P04400000
SPX Nov 20 2026 4400.00 Put
optionOPRA
EODOct 28, 2026
0.30USD-18.919%(-0.07)20Vol1,696OI
SPX261120P04400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -18.919% | 20 | 1,708 | 0.000% |
| 2026-10-27 | 0.4000 | 0.4000 | 0.3500 | 0.3700 | -7.500% | 216 | 1,760 | -18.919% |
| 2026-10-26 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -44.444% | 15 | 1,760 | -25.000% |
| 2026-10-22 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +71.429% | 2 | 1,790 | -58.333% |
| 2026-10-21 | 0.4500 | 0.5500 | 0.4200 | 0.4200 | -40.000% | 1,481 | 555 | -28.571% |
| 2026-10-20 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -30.000% | 101 | 589 | -57.143% |
| 2026-10-19 | 0.8600 | 1.0000 | 0.8500 | 1.0000 | -41.176% | 13 | 589 | -70.000% |
| 2026-10-16 | 0.9500 | 2.0000 | 0.9500 | 1.7000 | +100.000% | 33 | 588 | -82.353% |
| 2026-10-15 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 0.000% | 11 | 588 | -64.706% |
| 2026-10-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +41.667% | 1 | 588 | -64.706% |
| 2026-10-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 11 | 578 | -50.000% |
| 2026-10-12 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -31.250% | 1 | 579 | -45.455% |
| 2026-10-08 | 0.6900 | 0.8000 | 0.6900 | 0.8000 | +23.077% | 15 | 577 | -62.500% |
| 2026-10-06 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 5 | 572 | -53.846% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -12.791% | 80 | 492 | -60.000% |
| 2026-10-02 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -25.217% | 100 | 492 | -65.116% |
| 2026-10-01 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +9.524% | 67 | 425 | -73.913% |
| 2026-09-30 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 15 | 410 | -71.429% |
| 2026-09-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.793% | 1 | 409 | -70.000% |
| 2026-09-28 | 1.2500 | 1.2500 | 1.1600 | 1.1600 | -7.200% | 16 | 394 | -74.138% |
| 2026-09-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 15 | 409 | -76.000% |
| 2026-09-24 | 1.4500 | 1.5000 | 1.3500 | 1.3500 | 0.000% | 35 | 374 | -77.778% |
| 2026-09-23 | 1.2000 | 1.3500 | 1.2000 | 1.3500 | +12.500% | 50 | 348 | -77.778% |
| 2026-09-22 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | -36.842% | 96 | 349 | -75.000% |
| 2026-09-17 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | -15.929% | 45 | 368 | -84.211% |
| 2026-09-11 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | -32.132% | 60 | 322 | -86.726% |
| 2026-09-01 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | +7.074% | 4 | 331 | -90.991% |
| 2026-08-31 | 3.1700 | 3.2000 | 3.1100 | 3.1100 | +5.424% | 20 | 318 | -90.354% |
| 2026-08-27 | 3.1700 | 3.1700 | 2.9500 | 2.9500 | -28.049% | 9 | 315 | -89.831% |
| 2026-08-19 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -1.205% | 31 | 306 | -92.683% |
| 2026-08-17 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.220% | 4 | 306 | -92.771% |
| 2026-08-14 | 4.1000 | 4.1300 | 4.1000 | 4.1000 | -16.327% | 108 | 231 | -92.683% |
| 2026-08-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -12.500% | 10 | 224 | -93.878% |
| 2026-08-05 | 5.5900 | 5.6000 | 5.5900 | 5.6000 | -16.418% | 4 | 224 | -94.643% |
| 2026-08-03 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -15.190% | 1 | 224 | -95.522% |
| 2026-07-31 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -5.952% | 1 | 223 | -96.203% |
| 2026-07-30 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -22.936% | 1 | 223 | -96.429% |
| 2026-07-29 | 10.0900 | 10.9000 | 10.0600 | 10.9000 | +21.111% | 4 | 222 | -97.248% |
| 2026-07-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.250% | 1 | 222 | -96.667% |
| 2026-07-27 | 9.9000 | 10.0000 | 9.6000 | 9.6000 | -7.692% | 105 | 124 | -96.875% |
| 2026-07-24 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +20.092% | 1 | 124 | -97.115% |
| 2026-07-15 | 8.6000 | 8.6600 | 8.6000 | 8.6600 | -7.872% | 18 | 128 | -96.536% |
| 2026-07-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -5.146% | 1 | 127 | -96.809% |
| 2026-07-07 | 9.9600 | 9.9600 | 9.9100 | 9.9100 | -2.075% | 2 | 126 | -96.973% |
| 2026-07-06 | 10.2700 | 10.2700 | 10.1200 | 10.1200 | -5.421% | 10 | 129 | -97.036% |
| 2026-07-01 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -22.464% | 1 | 129 | -97.196% |
| 2026-06-25 | 13.1900 | 13.9000 | 13.1900 | 13.8000 | -9.627% | 8 | 128 | -97.826% |
| 2026-06-23 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +14.812% | 11 | 117 | -98.035% |
| 2026-06-22 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -18.803% | 1 | 117 | -97.744% |
| 2026-06-12 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | -15.567% | 1 | 116 | -98.168% |
| 2026-06-11 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +21.402% | 2 | 116 | -98.454% |
| 2026-06-08 | 16.0000 | 16.1700 | 15.9800 | 15.9800 | +7.320% | 4 | 116 | -98.123% |
| 2026-06-02 | 14.9700 | 14.9700 | 14.8900 | 14.8900 | -3.312% | 4 | 115 | -97.985% |
| 2026-05-28 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -8.930% | 2 | 115 | -98.052% |
| 2026-05-27 | 16.7000 | 16.9300 | 16.7000 | 16.9100 | +1.623% | 5 | 113 | -98.226% |
| 2026-05-26 | 16.6300 | 16.6400 | 16.6300 | 16.6400 | -6.095% | 2 | 112 | -98.197% |
| 2026-05-22 | 17.9100 | 17.9400 | 17.7000 | 17.7200 | -10.051% | 14 | 109 | -98.307% |
| 2026-05-21 | 19.7200 | 19.7200 | 19.7000 | 19.7000 | -0.756% | 80 | 70 | -98.477% |
| 2026-05-20 | 19.9300 | 19.9300 | 19.7100 | 19.8500 | -5.476% | 6 | 70 | -98.489% |
| 2026-05-19 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +3.806% | 1 | 70 | -98.571% |
| 2026-05-18 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | -7.202% | 32 | 102 | -98.517% |
| 2026-05-15 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +2.830% | 5 | 102 | -98.624% |
| 2026-05-13 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -6.236% | 1 | 101 | -98.585% |
| 2026-05-12 | 22.1000 | 22.6700 | 22.1000 | 22.6100 | +5.163% | 3 | 100 | -98.673% |
| 2026-05-11 | 21.1200 | 21.5000 | 20.9000 | 21.5000 | +1.896% | 7 | 99 | -98.605% |
| 2026-05-08 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -3.432% | 2 | 97 | -98.578% |
| 2026-05-07 | 21.8000 | 21.8500 | 21.8000 | 21.8500 | -15.113% | 32 | 89 | -98.627% |
| 2026-04-29 | 25.7700 | 25.7700 | 25.7400 | 25.7400 | -5.053% | 2 | 89 | -98.834% |
| 2026-04-28 | 26.7700 | 27.1100 | 26.7600 | 27.1100 | +3.276% | 60 | 89 | -98.893% |
| 2026-04-27 | 26.1800 | 26.2500 | 26.1800 | 26.2500 | -8.217% | 2 | 101 | -98.857% |
| 2026-04-23 | 28.3000 | 28.6000 | 28.3000 | 28.6000 | +2.656% | 3 | 100 | -98.951% |
| 2026-04-21 | 27.8600 | 27.8600 | 27.8600 | 27.8600 | -1.728% | 2 | 98 | -98.923% |
| 2026-04-20 | 28.4300 | 28.4500 | 28.3300 | 28.3500 | -5.279% | 6 | 98 | -98.942% |
| 2026-04-16 | 29.9700 | 29.9700 | 29.9300 | 29.9300 | -13.746% | 2 | 95 | -98.998% |
| 2026-04-10 | 32.9300 | 34.7000 | 32.9000 | 34.7000 | +2.360% | 5 | 95 | -99.135% |
| 2026-04-09 | 33.8300 | 33.9000 | 33.8300 | 33.9000 | -25.495% | 4 | 97 | -99.115% |
| 2026-04-02 | 47.0500 | 47.1900 | 45.5000 | 45.5000 | -1.728% | 3 | 114 | -99.341% |
| 2026-04-01 | 46.8800 | 46.9000 | 46.3000 | 46.3000 | -10.549% | 19 | 114 | -99.352% |
| 2026-03-31 | 58.3900 | 58.4800 | 51.6000 | 51.7600 | -17.157% | 30 | 98 | -99.420% |
| 2026-03-30 | 63.2100 | 63.2700 | 62.3400 | 62.4800 | +0.032% | 12 | 77 | -99.520% |
| 2026-03-27 | 62.4700 | 62.4700 | 62.4600 | 62.4600 | +13.564% | 4 | 79 | -99.520% |
| 2026-03-26 | 52.6000 | 55.0000 | 52.4000 | 55.0000 | -0.308% | 12 | 77 | -99.455% |
| 2026-03-24 | 55.2300 | 55.2300 | 55.1700 | 55.1700 | +15.952% | 2 | 68 | -99.456% |
| 2026-03-23 | 48.0600 | 48.0900 | 47.5500 | 47.5800 | -12.263% | 25 | 67 | -99.369% |
| 2026-03-20 | 53.5800 | 54.2300 | 53.0400 | 54.2300 | +10.291% | 22 | 69 | -99.447% |
| 2026-03-18 | 48.6000 | 49.1700 | 48.6000 | 49.1700 | +0.143% | 2 | 65 | -99.390% |
| 2026-03-16 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | -5.504% | 4 | 64 | -99.389% |
| 2026-03-13 | 50.8800 | 51.9600 | 50.8800 | 51.9600 | -4.239% | 52 | 60 | -99.423% |
| 2026-03-12 | 54.0800 | 54.2600 | 54.0800 | 54.2600 | +29.375% | 2 | 76 | -99.447% |
| 2026-03-04 | 41.8700 | 41.9400 | 41.8700 | 41.9400 | -21.622% | 4 | 76 | -99.285% |
| 2026-03-03 | 53.3600 | 53.5100 | 53.3600 | 53.5100 | +25.228% | 2 | 78 | -99.439% |
| 2026-02-26 | 42.6800 | 42.7300 | 42.6800 | 42.7300 | +5.402% | 2 | 78 | -99.298% |
| 2026-02-25 | 40.2300 | 40.5400 | 40.2300 | 40.5400 | -9.710% | 8 | 77 | -99.260% |
| 2026-02-23 | 44.9000 | 44.9000 | 44.9000 | 44.9000 | +5.498% | 1 | 77 | -99.332% |
| 2026-02-20 | 42.3200 | 42.5600 | 42.3200 | 42.5600 | -4.123% | 4 | 78 | -99.295% |
| 2026-02-17 | 44.7400 | 44.7400 | 44.3900 | 44.3900 | -1.574% | 5 | 78 | -99.324% |
| 2026-02-12 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | +15.582% | 1 | 77 | -99.335% |
| 2026-02-10 | 38.9300 | 39.0200 | 38.9300 | 39.0200 | +0.697% | 2 | 76 | -99.231% |
| 2026-02-09 | 39.0000 | 39.0000 | 38.7500 | 38.7500 | -5.901% | 80 | 76 | -99.226% |
| 2026-01-29 | 41.2300 | 41.2300 | 41.1800 | 41.1800 | +6.161% | 2 | 85 | -99.271% |
| 2026-01-26 | 38.8200 | 38.8200 | 38.7900 | 38.7900 | -12.220% | 4 | 84 | -99.227% |
| 2026-01-21 | 42.4900 | 44.2100 | 42.4700 | 44.1900 | +10.807% | 102 | 86 | -99.321% |
| 2026-01-16 | 40.0200 | 40.0300 | 39.8800 | 39.8800 | +1.193% | 6 | 85 | -99.248% |
| 2026-01-15 | 39.4100 | 39.4100 | 39.4100 | 39.4100 | -4.182% | 1 | 85 | -99.239% |
| 2025-12-26 | 41.1700 | 41.1700 | 41.1300 | 41.1300 | -0.388% | 4 | 86 | -99.271% |
| 2025-12-23 | 41.3200 | 41.3200 | 41.2900 | 41.2900 | -7.213% | 2 | 88 | -99.273% |
| 2025-12-19 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -10.101% | 2 | 89 | -99.326% |
| 2025-12-15 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | +0.365% | 2 | 88 | -99.394% |
| 2025-12-12 | 49.1100 | 49.3200 | 49.1100 | 49.3200 | -1.360% | 2 | 88 | -99.392% |
| 2025-12-10 | 51.4400 | 51.4900 | 50.0000 | 50.0000 | -1.381% | 4 | 86 | -99.400% |
| 2025-12-09 | 50.7000 | 50.7000 | 50.7000 | 50.7000 | -0.177% | 19 | 85 | -99.408% |
| 2025-12-08 | 50.4000 | 50.8100 | 50.4000 | 50.7900 | -0.801% | 7 | 85 | -99.409% |
| 2025-12-04 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | -3.940% | 1 | 86 | -99.414% |
| 2025-11-28 | 53.4000 | 53.5000 | 53.2000 | 53.3000 | -0.929% | 6 | 85 | -99.437% |
| 2025-11-26 | 55.2000 | 55.2000 | 53.7000 | 53.8000 | -15.008% | 6 | 85 | -99.442% |
| 2025-11-24 | 63.3000 | 63.3000 | 63.3000 | 63.3000 | -5.607% | 1 | 85 | -99.526% |
| 2025-11-17 | 66.8200 | 67.0600 | 66.8200 | 67.0600 | +3.424% | 150 | 78 | -99.553% |
| 2025-11-14 | 65.7400 | 65.7400 | 64.5100 | 64.8400 | +13.655% | 3 | 3 | -99.537% |
| 2025-11-11 | 57.1200 | 57.1200 | 57.0500 | 57.0500 | -2.595% | 2 | 2 | -99.474% |
| 2025-11-04 | 58.9100 | 59.0200 | 58.3700 | 58.5700 | 0.000% | 6 | 2 | -99.488% |