SPX261120P04450000
SPX Nov 20 2026 4450.00 Put
optionOPRA
EODOct 26, 2026
0.42USD-58.000%(-0.58)2Vol1,182OI
SPX261120P04450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -58.000% | 2 | 1,184 | 0.000% |
| 2026-10-23 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +81.818% | 2 | 1,183 | -58.000% |
| 2026-10-21 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | -26.667% | 1,059 | 316 | -23.636% |
| 2026-10-20 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -28.571% | 1 | 318 | -44.000% |
| 2026-10-19 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -41.667% | 1 | 317 | -60.000% |
| 2026-10-16 | 0.8000 | 1.9000 | 0.6500 | 1.8000 | +100.000% | 5 | 317 | -76.667% |
| 2026-10-15 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 1 | 317 | -53.333% |
| 2026-10-14 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +46.154% | 1 | 316 | -55.789% |
| 2026-10-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 1 | 326 | -35.385% |
| 2026-10-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -29.412% | 1 | 326 | -30.000% |
| 2026-10-07 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -37.037% | 10 | 316 | -50.588% |
| 2026-09-23 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 2 | 316 | -68.889% |
| 2026-09-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -26.230% | 22 | 316 | -68.889% |
| 2026-09-18 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -3.684% | 7 | 317 | -77.049% |
| 2026-09-17 | 2.0500 | 2.0500 | 1.9000 | 1.9000 | -34.028% | 28 | 337 | -77.895% |
| 2026-09-16 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -4.000% | 2 | 337 | -85.417% |
| 2026-09-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +20.000% | 3 | 338 | -86.000% |
| 2026-09-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -22.360% | 1 | 339 | -83.200% |
| 2026-08-31 | 3.3500 | 3.3600 | 3.2000 | 3.2200 | -26.484% | 30 | 333 | -86.957% |
| 2026-08-19 | 4.4000 | 4.4000 | 4.3800 | 4.3800 | +1.860% | 26 | 308 | -90.411% |
| 2026-08-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.522% | 1 | 308 | -90.233% |
| 2026-08-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -24.590% | 9 | 293 | -90.870% |
| 2026-08-04 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -10.294% | 2 | 291 | -93.115% |
| 2026-08-03 | 7.1300 | 7.1300 | 6.8000 | 6.8000 | -16.049% | 2 | 290 | -93.824% |
| 2026-07-31 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -10.000% | 1 | 290 | -94.815% |
| 2026-07-30 | 9.5700 | 9.5700 | 8.9000 | 9.0000 | -19.643% | 27 | 266 | -95.333% |
| 2026-07-29 | 10.6400 | 11.2000 | 10.6400 | 11.2000 | +19.149% | 3 | 267 | -96.250% |
| 2026-07-28 | 10.0000 | 10.2000 | 9.0000 | 9.4000 | -6.000% | 14 | 265 | -95.532% |
| 2026-07-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.542% | 1 | 265 | -95.800% |
| 2026-07-24 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +4.492% | 1 | 266 | -96.075% |
| 2026-07-20 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +12.527% | 9 | 266 | -95.898% |
| 2026-07-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 2 | 267 | -95.385% |
| 2026-07-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 5 | 267 | -95.333% |
| 2026-07-13 | 9.6000 | 9.6000 | 9.5000 | 9.5000 | +1.604% | 2 | 266 | -95.579% |
| 2026-07-10 | 9.3300 | 9.3500 | 9.3300 | 9.3500 | -18.696% | 2 | 266 | -95.508% |
| 2026-07-02 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.709% | 3 | 262 | -96.348% |
| 2026-06-30 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -16.726% | 2 | 260 | -96.410% |
| 2026-06-26 | 14.2200 | 14.2200 | 13.9800 | 14.0500 | -2.431% | 6 | 262 | -97.011% |
| 2026-06-25 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +1.408% | 3 | 263 | -97.083% |
| 2026-06-24 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -9.841% | 1 | 264 | -97.042% |
| 2026-06-23 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +9.299% | 3 | 267 | -97.333% |
| 2026-06-18 | 14.4300 | 14.4300 | 14.4100 | 14.4100 | -1.234% | 4 | 267 | -97.085% |
| 2026-06-17 | 14.3800 | 14.5900 | 14.3800 | 14.5900 | +8.074% | 6 | 266 | -97.121% |
| 2026-06-15 | 13.9000 | 13.9000 | 13.5000 | 13.5000 | -21.329% | 4 | 278 | -96.889% |
| 2026-06-12 | 17.2600 | 17.2600 | 17.1600 | 17.1600 | -6.739% | 4 | 276 | -97.552% |
| 2026-06-11 | 19.4000 | 19.4000 | 18.4000 | 18.4000 | +3.955% | 4 | 279 | -97.717% |
| 2026-06-10 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -13.659% | 1 | 280 | -97.627% |
| 2026-06-09 | 19.2000 | 20.5000 | 19.2000 | 20.5000 | +23.494% | 2 | 281 | -97.951% |
| 2026-06-05 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +3.106% | 1 | 281 | -97.470% |
| 2026-06-03 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +1.577% | 15 | 266 | -97.391% |
| 2026-06-01 | 15.3000 | 15.8500 | 15.3000 | 15.8500 | +1.603% | 85 | 296 | -97.350% |
| 2026-05-29 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -8.772% | 1 | 296 | -97.308% |
| 2026-05-27 | 17.4000 | 17.6700 | 17.1000 | 17.1000 | -1.156% | 15 | 288 | -97.544% |
| 2026-05-26 | 17.3000 | 17.5000 | 17.2000 | 17.3000 | -4.208% | 4 | 285 | -97.572% |
| 2026-05-22 | 18.5900 | 18.5900 | 17.9900 | 18.0600 | -3.885% | 18 | 283 | -97.674% |
| 2026-05-21 | 20.3900 | 20.4400 | 18.7400 | 18.7900 | -7.210% | 164 | 201 | -97.765% |
| 2026-05-20 | 20.1900 | 20.2500 | 20.1900 | 20.2500 | -8.578% | 2 | 200 | -97.926% |
| 2026-05-12 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -8.244% | 80 | 179 | -98.104% |
| 2026-05-05 | 24.2600 | 24.2600 | 24.1400 | 24.1400 | -10.260% | 2 | 179 | -98.260% |
| 2026-04-29 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -2.748% | 4 | 179 | -98.439% |
| 2026-04-28 | 27.7900 | 27.7900 | 27.6500 | 27.6600 | -8.106% | 24 | 179 | -98.482% |
| 2026-04-23 | 29.4000 | 30.1000 | 29.4000 | 30.1000 | +4.514% | 5 | 179 | -98.605% |
| 2026-04-22 | 28.9000 | 28.9000 | 28.8000 | 28.8000 | -3.356% | 4 | 177 | -98.542% |
| 2026-04-21 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -3.560% | 3 | 173 | -98.591% |
| 2026-04-15 | 31.2000 | 31.2000 | 30.4800 | 30.9000 | -13.928% | 12 | 173 | -98.641% |
| 2026-04-10 | 34.2200 | 35.9000 | 34.1900 | 35.9000 | +1.989% | 9 | 166 | -98.830% |
| 2026-04-09 | 37.6600 | 37.6600 | 35.1900 | 35.2000 | -6.878% | 34 | 160 | -98.807% |
| 2026-04-08 | 37.1000 | 37.8000 | 36.7000 | 37.8000 | -28.000% | 23 | 143 | -98.889% |
| 2026-04-02 | 52.4400 | 52.5000 | 52.4400 | 52.5000 | -3.457% | 4 | 138 | -99.200% |
| 2026-03-31 | 59.5400 | 59.6700 | 54.3800 | 54.3800 | -14.845% | 5 | 138 | -99.228% |
| 2026-03-30 | 63.9400 | 63.9400 | 63.8600 | 63.8600 | -7.637% | 4 | 138 | -99.342% |
| 2026-03-27 | 65.9500 | 69.1400 | 65.9500 | 69.1400 | +18.634% | 9 | 136 | -99.393% |
| 2026-03-26 | 54.8000 | 58.7000 | 54.6000 | 58.2800 | +10.504% | 19 | 141 | -99.279% |
| 2026-03-25 | 52.8000 | 52.8000 | 52.7400 | 52.7400 | -8.198% | 2 | 132 | -99.204% |
| 2026-03-24 | 57.4500 | 57.4500 | 57.4500 | 57.4500 | -6.281% | 4 | 131 | -99.269% |
| 2026-03-20 | 57.7600 | 61.3000 | 57.3100 | 61.3000 | +7.037% | 17 | 127 | -99.315% |
| 2026-03-19 | 57.5400 | 57.5400 | 56.2000 | 57.2700 | +11.442% | 10 | 131 | -99.267% |
| 2026-03-16 | 50.7900 | 51.3900 | 50.7900 | 51.3900 | -10.267% | 3 | 132 | -99.183% |
| 2026-03-13 | 57.2600 | 57.3200 | 57.2400 | 57.2700 | +5.918% | 4 | 132 | -99.267% |
| 2026-03-12 | 54.2400 | 54.2400 | 53.6000 | 54.0700 | +2.892% | 4 | 124 | -99.223% |
| 2026-03-11 | 52.7900 | 52.7900 | 52.5500 | 52.5500 | -12.006% | 2 | 125 | -99.201% |
| 2026-03-09 | 59.6800 | 59.7200 | 59.6800 | 59.7200 | +19.920% | 2 | 126 | -99.297% |
| 2026-03-05 | 49.8000 | 49.8000 | 49.8000 | 49.8000 | +13.673% | 1 | 126 | -99.157% |
| 2026-03-04 | 43.7900 | 43.8100 | 43.7900 | 43.8100 | -7.923% | 4 | 125 | -99.041% |
| 2026-03-03 | 54.8700 | 54.9800 | 47.3300 | 47.5800 | +0.656% | 4 | 125 | -99.117% |
| 2026-03-02 | 47.3100 | 47.3100 | 47.2700 | 47.2700 | +9.421% | 2 | 124 | -99.111% |
| 2026-02-26 | 43.1300 | 43.2000 | 43.1300 | 43.2000 | +2.931% | 4 | 125 | -99.028% |
| 2026-02-25 | 42.0100 | 42.0100 | 41.9700 | 41.9700 | -3.959% | 4 | 125 | -98.999% |
| 2026-02-24 | 43.4400 | 43.7000 | 42.9700 | 43.7000 | -3.617% | 7 | 125 | -99.039% |
| 2026-02-23 | 45.3300 | 45.3400 | 45.3300 | 45.3400 | +3.943% | 4 | 123 | -99.074% |
| 2026-02-20 | 42.6800 | 45.1600 | 42.6700 | 43.6200 | +2.829% | 7 | 123 | -99.037% |
| 2026-02-18 | 42.4800 | 42.4800 | 42.4200 | 42.4200 | -3.018% | 4 | 124 | -99.010% |
| 2026-02-17 | 43.7100 | 43.7400 | 43.7100 | 43.7400 | -7.993% | 2 | 124 | -99.040% |
| 2026-02-13 | 47.8400 | 47.8400 | 47.5400 | 47.5400 | +16.405% | 2 | 122 | -99.117% |
| 2026-02-09 | 40.8300 | 40.8400 | 40.8300 | 40.8400 | -2.297% | 4 | 122 | -98.972% |
| 2026-02-06 | 41.8000 | 41.8000 | 41.8000 | 41.8000 | +2.854% | 1 | 122 | -98.995% |
| 2026-01-27 | 40.6300 | 40.6400 | 40.6300 | 40.6400 | -5.378% | 4 | 121 | -98.967% |
| 2026-01-21 | 44.4400 | 46.0700 | 41.8700 | 42.9500 | -11.897% | 101 | 121 | -99.022% |
| 2026-01-20 | 48.7500 | 48.7500 | 48.7500 | 48.7500 | +17.442% | 9 | 81 | -99.138% |
| 2026-01-16 | 41.4600 | 41.5100 | 41.4600 | 41.5100 | +1.219% | 2 | 81 | -98.988% |
| 2026-01-15 | 41.0100 | 41.0100 | 41.0100 | 41.0100 | -8.867% | 1 | 81 | -98.976% |
| 2026-01-14 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +11.441% | 1 | 81 | -99.067% |
| 2026-01-13 | 40.3600 | 40.3800 | 40.3600 | 40.3800 | +1.893% | 2 | 80 | -98.960% |
| 2026-01-12 | 39.7100 | 39.7100 | 39.6300 | 39.6300 | -6.753% | 2 | 80 | -98.940% |
| 2026-01-05 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -2.411% | 1 | 79 | -99.012% |
| 2025-12-29 | 43.4800 | 43.5500 | 43.4800 | 43.5500 | +1.091% | 2 | 79 | -99.036% |
| 2025-12-26 | 43.0400 | 43.0800 | 43.0400 | 43.0800 | +0.631% | 4 | 79 | -99.025% |
| 2025-12-23 | 43.1600 | 43.1600 | 42.8100 | 42.8100 | -14.975% | 4 | 77 | -99.019% |
| 2025-12-18 | 52.0700 | 52.0700 | 50.2800 | 50.3500 | -4.892% | 4 | 76 | -99.166% |
| 2025-12-16 | 53.1100 | 53.1100 | 52.9100 | 52.9400 | +2.597% | 4 | 80 | -99.207% |
| 2025-12-15 | 51.6000 | 51.6000 | 51.6000 | 51.6000 | -3.117% | 5 | 77 | -99.186% |
| 2025-12-10 | 53.0500 | 53.2600 | 53.0500 | 53.2600 | +0.986% | 2 | 72 | -99.211% |
| 2025-12-08 | 52.5900 | 52.7400 | 52.5600 | 52.7400 | -4.457% | 140 | 71 | -99.204% |
| 2025-11-28 | 55.6000 | 55.6000 | 55.2000 | 55.2000 | -16.007% | 14 | 13 | -99.239% |
| 2025-11-24 | 65.5000 | 65.7200 | 65.5000 | 65.7200 | -6.382% | 6 | 10 | -99.361% |
| 2025-11-21 | 70.1700 | 70.2000 | 70.1700 | 70.2000 | +2.722% | 6 | 7 | -99.402% |
| 2025-11-14 | 68.3400 | 68.3400 | 68.3400 | 68.3400 | +5.382% | 1 | 4 | -99.385% |
| 2025-11-13 | 64.7000 | 64.8500 | 64.7000 | 64.8500 | +11.714% | 2 | 3 | -99.352% |
| 2025-11-12 | 58.0800 | 58.0800 | 58.0500 | 58.0500 | -1.760% | 2 | 3 | -99.276% |
| 2025-11-11 | 59.1300 | 59.1900 | 59.0900 | 59.0900 | -12.666% | 4 | 1 | -99.289% |
| 2025-11-07 | 66.0300 | 67.6600 | 66.0300 | 67.6600 | +11.724% | 6 | 1 | -99.379% |
| 2025-10-31 | 60.4800 | 60.5600 | 60.4800 | 60.5600 | +6.714% | 2 | 3 | -99.306% |
| 2025-10-30 | 56.9000 | 56.9000 | 56.7500 | 56.7500 | +4.608% | 2 | 3 | -99.260% |
| 2025-10-27 | 54.2900 | 54.2900 | 54.2500 | 54.2500 | -10.582% | 2 | 1 | -99.226% |
| 2025-10-23 | 60.7200 | 60.7200 | 60.6700 | 60.6700 | 0.000% | 2 | 1 | -99.308% |