SPX261120P04550000
SPX Nov 20 2026 4550.00 Put
optionOPRA
EODOct 27, 2026
0.42USD-61.818%(-0.68)2Vol1,800OI
SPX261120P04550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -61.818% | 2 | 1,802 | 0.000% |
| 2026-10-23 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | +175.000% | 16 | 1,801 | -61.818% |
| 2026-10-21 | 0.6000 | 0.6200 | 0.4000 | 0.4000 | -52.941% | 1,115 | 867 | +5.000% |
| 2026-10-20 | 1.0500 | 1.0500 | 0.8500 | 0.8500 | -29.167% | 51 | 858 | -50.588% |
| 2026-10-19 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -40.000% | 1 | 857 | -65.000% |
| 2026-10-16 | 2.1500 | 2.1500 | 2.0000 | 2.0000 | +81.818% | 2 | 856 | -79.000% |
| 2026-10-15 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +4.762% | 500 | 747 | -61.818% |
| 2026-10-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +40.000% | 1 | 747 | -60.000% |
| 2026-10-13 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +15.385% | 1 | 747 | -44.000% |
| 2026-10-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -56.667% | 1 | 747 | -35.385% |
| 2026-09-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -27.885% | 8 | 752 | -72.000% |
| 2026-09-18 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -7.556% | 8 | 752 | -79.808% |
| 2026-09-17 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | -22.414% | 38 | 772 | -81.333% |
| 2026-09-15 | 2.9000 | 3.0800 | 2.9000 | 2.9000 | -6.452% | 681 | 861 | -85.517% |
| 2026-09-14 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | +12.727% | 100 | 730 | -86.452% |
| 2026-09-11 | 2.7500 | 2.7500 | 2.7000 | 2.7500 | -22.316% | 252 | 640 | -84.727% |
| 2026-09-10 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +24.211% | 2 | 640 | -88.136% |
| 2026-09-08 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.786% | 1 | 663 | -85.263% |
| 2026-09-03 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -29.114% | 3 | 666 | -85.000% |
| 2026-09-01 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +12.857% | 4 | 662 | -89.367% |
| 2026-08-31 | 3.7300 | 3.7300 | 3.5000 | 3.5000 | -31.373% | 29 | 633 | -88.000% |
| 2026-08-20 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +6.250% | 103 | 564 | -91.765% |
| 2026-08-19 | 4.8400 | 4.9000 | 4.8000 | 4.8000 | -4.000% | 25 | 551 | -91.250% |
| 2026-08-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -20.635% | 14 | 551 | -91.600% |
| 2026-08-05 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.970% | 2 | 551 | -93.333% |
| 2026-08-04 | 6.6700 | 6.7000 | 6.6700 | 6.7000 | -11.842% | 3 | 551 | -93.731% |
| 2026-08-03 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | -14.607% | 6 | 546 | -94.474% |
| 2026-07-31 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -7.292% | 1 | 546 | -95.281% |
| 2026-07-30 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -22.581% | 1 | 545 | -95.625% |
| 2026-07-29 | 11.6200 | 12.4000 | 11.6200 | 12.4000 | +21.569% | 3 | 545 | -96.613% |
| 2026-07-28 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -6.422% | 1 | 546 | -95.882% |
| 2026-07-27 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -6.838% | 1 | 547 | -96.147% |
| 2026-07-24 | 11.9000 | 11.9000 | 11.7000 | 11.7000 | -2.010% | 2 | 549 | -96.410% |
| 2026-07-17 | 12.6200 | 12.6400 | 11.5600 | 11.9400 | +14.587% | 107 | 444 | -96.482% |
| 2026-07-16 | 9.8000 | 10.4200 | 9.8000 | 10.4200 | +5.253% | 60 | 384 | -95.969% |
| 2026-07-15 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.714% | 2 | 382 | -95.758% |
| 2026-07-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -2.778% | 1 | 382 | -96.000% |
| 2026-07-09 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -5.841% | 3 | 385 | -96.111% |
| 2026-07-06 | 11.4800 | 11.4800 | 11.4700 | 11.4700 | -7.500% | 2 | 384 | -96.338% |
| 2026-07-01 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -4.615% | 4 | 384 | -96.613% |
| 2026-06-30 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.704% | 2 | 384 | -96.769% |
| 2026-06-29 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -14.557% | 15 | 384 | -96.889% |
| 2026-06-24 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +1.023% | 2 | 384 | -97.342% |
| 2026-06-18 | 15.6100 | 15.6400 | 15.6100 | 15.6400 | +5.676% | 2 | 383 | -97.315% |
| 2026-06-17 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -18.232% | 1 | 383 | -97.162% |
| 2026-06-12 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -5.236% | 2 | 383 | -97.680% |
| 2026-06-10 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -6.510% | 1 | 383 | -97.801% |
| 2026-06-09 | 19.6000 | 20.5000 | 19.6000 | 20.4300 | +21.825% | 4 | 385 | -97.944% |
| 2026-06-05 | 16.7500 | 16.7700 | 16.7500 | 16.7700 | -2.500% | 2 | 386 | -97.496% |
| 2026-06-03 | 17.1000 | 17.2000 | 17.1000 | 17.2000 | +3.614% | 3 | 384 | -97.558% |
| 2026-06-02 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -1.775% | 1 | 384 | -97.470% |
| 2026-06-01 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -1.170% | 2 | 384 | -97.515% |
| 2026-05-29 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -10.000% | 1 | 384 | -97.544% |
| 2026-05-27 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -5.095% | 1 | 384 | -97.789% |
| 2026-05-22 | 19.8200 | 20.0200 | 19.8200 | 20.0200 | -13.558% | 4 | 382 | -97.902% |
| 2026-05-14 | 23.3600 | 23.3600 | 23.1600 | 23.1600 | -0.515% | 18 | 394 | -98.187% |
| 2026-05-13 | 23.4500 | 23.4500 | 23.2800 | 23.2800 | -3.682% | 8 | 397 | -98.196% |
| 2026-05-12 | 24.9000 | 25.1500 | 24.1700 | 24.1700 | +3.868% | 58 | 374 | -98.262% |
| 2026-05-08 | 23.2500 | 23.2900 | 23.2500 | 23.2700 | -20.580% | 10 | 374 | -98.195% |
| 2026-04-27 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -1.347% | 1 | 374 | -98.567% |
| 2026-04-24 | 31.0000 | 31.0700 | 29.7000 | 29.7000 | -8.333% | 38 | 373 | -98.586% |
| 2026-04-23 | 31.6000 | 32.4000 | 31.6000 | 32.4000 | +1.919% | 4 | 363 | -98.704% |
| 2026-04-21 | 31.7900 | 31.7900 | 31.7900 | 31.7900 | -2.783% | 60 | 359 | -98.679% |
| 2026-04-16 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -3.625% | 1 | 419 | -98.716% |
| 2026-04-14 | 33.9000 | 33.9300 | 33.9000 | 33.9300 | -17.244% | 4 | 418 | -98.762% |
| 2026-04-08 | 41.4000 | 41.6900 | 39.9000 | 41.0000 | -25.455% | 89 | 418 | -98.976% |
| 2026-04-07 | 52.3300 | 55.0000 | 52.3300 | 55.0000 | +11.336% | 6 | 355 | -99.236% |
| 2026-04-06 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | -5.545% | 4 | 359 | -99.150% |
| 2026-04-01 | 52.3000 | 52.3000 | 52.3000 | 52.3000 | -10.368% | 46 | 405 | -99.197% |
| 2026-03-31 | 64.4400 | 64.4400 | 58.3500 | 58.3500 | -23.183% | 65 | 359 | -99.280% |
| 2026-03-30 | 76.4700 | 77.0000 | 75.9600 | 75.9600 | +1.632% | 68 | 361 | -99.447% |
| 2026-03-27 | 71.2700 | 75.1000 | 71.2200 | 74.7400 | +14.159% | 117 | 308 | -99.438% |
| 2026-03-26 | 59.6000 | 65.4900 | 59.4000 | 65.4700 | +12.666% | 29 | 378 | -99.358% |
| 2026-03-25 | 57.1300 | 61.1700 | 57.1300 | 58.1100 | -3.279% | 4 | 368 | -99.277% |
| 2026-03-24 | 63.0000 | 63.2000 | 59.1000 | 60.0800 | +5.237% | 10 | 366 | -99.301% |
| 2026-03-23 | 54.1100 | 59.7900 | 54.1100 | 57.0900 | -14.943% | 18 | 364 | -99.264% |
| 2026-03-20 | 67.1200 | 67.1200 | 67.1200 | 67.1200 | +11.997% | 10 | 364 | -99.374% |
| 2026-03-18 | 55.4400 | 60.1400 | 55.4000 | 59.9300 | +8.373% | 4 | 361 | -99.299% |
| 2026-03-16 | 55.1000 | 56.2100 | 55.1000 | 55.3000 | -10.662% | 5 | 363 | -99.241% |
| 2026-03-13 | 58.7100 | 61.9000 | 58.7100 | 61.9000 | +4.738% | 15 | 361 | -99.321% |
| 2026-03-12 | 59.1000 | 59.1000 | 59.1000 | 59.1000 | -5.136% | 1 | 350 | -99.289% |
| 2026-03-06 | 62.3000 | 62.3000 | 62.3000 | 62.3000 | +13.894% | 1 | 351 | -99.326% |
| 2026-03-05 | 54.7000 | 54.7000 | 54.7000 | 54.7000 | -5.673% | 20 | 350 | -99.232% |
| 2026-03-03 | 57.5100 | 57.9900 | 57.2600 | 57.9900 | +18.856% | 4 | 350 | -99.276% |
| 2026-03-02 | 48.7100 | 48.7900 | 48.7100 | 48.7900 | +7.919% | 2 | 349 | -99.139% |
| 2026-02-25 | 45.3500 | 45.3500 | 45.2100 | 45.2100 | -4.216% | 10 | 358 | -99.071% |
| 2026-02-24 | 46.9600 | 47.2700 | 46.4300 | 47.2000 | -5.713% | 73 | 358 | -99.110% |
| 2026-02-17 | 50.2100 | 50.2100 | 50.0600 | 50.0600 | +4.728% | 4 | 289 | -99.161% |
| 2026-02-13 | 47.8000 | 47.8000 | 47.8000 | 47.8000 | -3.726% | 1 | 288 | -99.121% |
| 2026-02-12 | 50.3100 | 50.3100 | 49.6400 | 49.6500 | +10.950% | 64 | 288 | -99.154% |
| 2026-02-11 | 44.6700 | 44.7500 | 44.6700 | 44.7500 | -4.949% | 2 | 243 | -99.061% |
| 2026-02-06 | 47.1100 | 47.1100 | 47.0800 | 47.0800 | +1.861% | 2 | 243 | -99.108% |
| 2026-02-04 | 45.8500 | 46.2200 | 45.8500 | 46.2200 | +5.381% | 4 | 233 | -99.091% |
| 2026-01-27 | 43.8600 | 43.8600 | 43.8600 | 43.8600 | +0.297% | 2 | 231 | -99.042% |
| 2026-01-23 | 43.7300 | 43.7300 | 43.7300 | 43.7300 | -11.959% | 4 | 231 | -99.040% |
| 2026-01-21 | 48.1600 | 49.7000 | 48.1500 | 49.6700 | +10.673% | 4 | 224 | -99.154% |
| 2026-01-16 | 44.7300 | 44.9100 | 44.7300 | 44.8800 | +0.403% | 4 | 222 | -99.064% |
| 2026-01-15 | 44.6400 | 44.7000 | 44.6400 | 44.7000 | +5.251% | 90 | 222 | -99.060% |
| 2026-01-12 | 42.9300 | 43.1900 | 42.3200 | 42.4700 | -1.002% | 14 | 163 | -99.011% |
| 2026-01-09 | 42.9400 | 42.9400 | 42.9000 | 42.9000 | -7.543% | 2 | 157 | -99.021% |
| 2025-12-26 | 46.3600 | 46.4200 | 46.2200 | 46.4000 | +0.738% | 22 | 156 | -99.095% |
| 2025-12-24 | 46.3700 | 46.3700 | 45.1500 | 46.0600 | -0.669% | 56 | 121 | -99.088% |
| 2025-12-23 | 46.7500 | 47.0600 | 46.3600 | 46.3700 | -18.016% | 10 | 121 | -99.094% |
| 2025-12-09 | 56.5200 | 56.5600 | 56.5200 | 56.5600 | +0.892% | 2 | 117 | -99.257% |
| 2025-12-05 | 56.1000 | 56.1300 | 55.9000 | 56.0600 | -25.154% | 236 | 118 | -99.251% |
| 2025-11-14 | 75.2800 | 75.3500 | 74.8500 | 74.9000 | +17.141% | 4 | 7 | -99.439% |
| 2025-11-12 | 63.9100 | 63.9400 | 63.9100 | 63.9400 | -3.062% | 2 | 4 | -99.343% |
| 2025-11-10 | 65.9600 | 65.9600 | 65.9600 | 65.9600 | -3.680% | 4 | 4 | -99.363% |
| 2025-11-07 | 74.6100 | 74.8100 | 68.2200 | 68.4800 | +8.889% | 4 | 4 | -99.387% |
| 2025-11-05 | 62.5700 | 62.8900 | 62.5700 | 62.8900 | +3.916% | 6 | 3 | -99.332% |
| 2025-10-30 | 60.6700 | 60.6700 | 60.5200 | 60.5200 | +0.582% | 2 | 4 | -99.306% |
| 2025-10-29 | 60.1500 | 60.1700 | 60.1500 | 60.1700 | -1.231% | 4 | 3 | -99.302% |
| 2025-10-24 | 60.9200 | 60.9200 | 60.9200 | 60.9200 | -7.557% | 1 | 1 | -99.311% |
| 2025-10-23 | 65.8700 | 65.9000 | 65.8700 | 65.9000 | 0.000% | 2 | 1 | -99.363% |