SPX261120P04600000
SPX Nov 20 2026 4600.00 Put
optionOPRA
EODOct 27, 2026
0.50USD-54.545%(-0.60)168Vol2,142OI
SPX261120P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -54.545% | 168 | 2,142 | 0.000% |
| 2026-10-23 | 1.0500 | 1.1000 | 1.0000 | 1.1000 | +100.000% | 39 | 2,130 | -54.545% |
| 2026-10-21 | 0.6500 | 0.6500 | 0.5500 | 0.5500 | -45.000% | 847 | 1,537 | -9.091% |
| 2026-10-20 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -16.667% | 2 | 1,539 | -50.000% |
| 2026-10-19 | 1.1800 | 1.2000 | 1.0600 | 1.2000 | -44.186% | 241 | 1,537 | -58.333% |
| 2026-10-16 | 1.0000 | 2.6400 | 1.0000 | 2.1500 | +115.000% | 528 | 1,414 | -76.744% |
| 2026-10-15 | 1.2500 | 1.2500 | 1.0000 | 1.0000 | -4.762% | 101 | 1,514 | -50.000% |
| 2026-10-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +31.250% | 10 | 1,504 | -52.381% |
| 2026-10-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +14.286% | 1 | 1,505 | -37.500% |
| 2026-10-12 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -53.947% | 1 | 1,505 | -28.571% |
| 2026-10-01 | 1.4000 | 1.5200 | 1.3900 | 1.5200 | +10.145% | 98 | 1,485 | -67.105% |
| 2026-09-29 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -12.658% | 55 | 1,526 | -63.768% |
| 2026-09-22 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -16.842% | 1 | 1,526 | -68.354% |
| 2026-09-21 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -15.556% | 9 | 1,518 | -73.684% |
| 2026-09-18 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -6.639% | 21 | 1,518 | -77.778% |
| 2026-09-17 | 2.4500 | 2.4500 | 2.4100 | 2.4100 | -12.996% | 31 | 1,518 | -79.253% |
| 2026-09-16 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -4.483% | 1 | 1,518 | -81.949% |
| 2026-09-11 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -1.695% | 1 | 1,518 | -82.759% |
| 2026-09-08 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | +5.357% | 75 | 1,519 | -83.051% |
| 2026-09-04 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -3.448% | 1 | 1,519 | -82.143% |
| 2026-09-03 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.706% | 1 | 1,518 | -82.759% |
| 2026-09-02 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -13.924% | 4 | 1,514 | -85.294% |
| 2026-09-01 | 4.0500 | 4.0500 | 3.9500 | 3.9500 | +8.815% | 48 | 1,512 | -87.342% |
| 2026-08-31 | 3.8800 | 3.9000 | 3.6300 | 3.6300 | -4.474% | 49 | 1,496 | -86.226% |
| 2026-08-27 | 3.7700 | 3.8000 | 3.7700 | 3.8000 | -21.811% | 4 | 1,492 | -86.842% |
| 2026-08-21 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -2.800% | 1 | 1,493 | -89.712% |
| 2026-08-19 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -10.714% | 25 | 1,474 | -90.000% |
| 2026-08-18 | 5.5000 | 5.6000 | 5.4000 | 5.6000 | +12.000% | 64 | 1,423 | -91.071% |
| 2026-08-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 50 | 1,373 | -90.000% |
| 2026-08-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 50 | 1,323 | -90.196% |
| 2026-08-13 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -3.846% | 154 | 1,171 | -90.000% |
| 2026-08-12 | 5.4500 | 5.4500 | 5.2000 | 5.2000 | -7.638% | 18 | 1,153 | -90.385% |
| 2026-08-10 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -20.704% | 7 | 1,148 | -91.119% |
| 2026-08-04 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -10.127% | 4 | 1,144 | -92.958% |
| 2026-08-03 | 7.8300 | 7.9000 | 7.8300 | 7.9000 | -21.782% | 21 | 1,143 | -93.671% |
| 2026-07-30 | 10.5100 | 10.6300 | 10.1000 | 10.1000 | -21.094% | 3 | 1,144 | -95.050% |
| 2026-07-29 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +16.047% | 1 | 1,145 | -96.094% |
| 2026-07-28 | 11.0200 | 11.0300 | 11.0200 | 11.0300 | -3.246% | 500 | 743 | -95.467% |
| 2026-07-27 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -7.317% | 101 | 644 | -95.614% |
| 2026-07-24 | 11.0900 | 12.3000 | 11.0900 | 12.3000 | +7.989% | 4 | 642 | -95.935% |
| 2026-07-21 | 11.4000 | 11.4000 | 11.3900 | 11.3900 | -5.712% | 2 | 642 | -95.610% |
| 2026-07-17 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | +19.368% | 4 | 642 | -95.861% |
| 2026-07-16 | 10.1500 | 10.1500 | 10.1200 | 10.1200 | -9.075% | 2 | 642 | -95.059% |
| 2026-07-10 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -9.512% | 2 | 642 | -95.508% |
| 2026-07-08 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +3.710% | 1 | 641 | -95.935% |
| 2026-07-06 | 11.7800 | 11.8600 | 11.7800 | 11.8600 | -26.790% | 2 | 642 | -95.784% |
| 2026-06-25 | 16.0500 | 16.2000 | 15.7600 | 16.2000 | -7.955% | 14 | 640 | -96.914% |
| 2026-06-23 | 17.3500 | 17.6000 | 17.3500 | 17.6000 | +12.102% | 3 | 638 | -97.159% |
| 2026-06-18 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -11.549% | 1 | 637 | -96.815% |
| 2026-06-17 | 17.6700 | 17.7500 | 17.6700 | 17.7500 | +14.516% | 2 | 638 | -97.183% |
| 2026-06-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -20.103% | 1 | 638 | -96.774% |
| 2026-06-09 | 20.1000 | 23.1000 | 19.4000 | 19.4000 | +6.887% | 3 | 639 | -97.423% |
| 2026-06-08 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -13.777% | 2 | 639 | -97.245% |
| 2026-06-05 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +26.275% | 2 | 639 | -97.625% |
| 2026-06-04 | 16.6600 | 16.6700 | 16.6600 | 16.6700 | -6.819% | 2 | 639 | -97.001% |
| 2026-06-03 | 17.7000 | 18.0200 | 17.5000 | 17.8900 | +3.410% | 11 | 640 | -97.205% |
| 2026-06-02 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -0.632% | 1 | 639 | -97.110% |
| 2026-06-01 | 17.3000 | 17.4300 | 17.3000 | 17.4100 | -6.146% | 35 | 640 | -97.128% |
| 2026-05-28 | 18.5800 | 18.5800 | 18.5500 | 18.5500 | -2.574% | 2 | 641 | -97.305% |
| 2026-05-27 | 19.1200 | 19.1200 | 19.0400 | 19.0400 | -8.285% | 2 | 641 | -97.374% |
| 2026-05-22 | 20.7600 | 20.7600 | 20.7600 | 20.7600 | -8.747% | 2 | 641 | -97.592% |
| 2026-05-21 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +0.220% | 1 | 641 | -97.802% |
| 2026-05-20 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -5.809% | 1 | 641 | -97.797% |
| 2026-05-18 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +1.474% | 1 | 642 | -97.925% |
| 2026-05-14 | 24.0900 | 24.1400 | 23.7500 | 23.7500 | -1.534% | 20 | 655 | -97.895% |
| 2026-05-13 | 24.3000 | 24.3000 | 24.1200 | 24.1200 | -3.481% | 8 | 658 | -97.927% |
| 2026-05-12 | 25.8000 | 26.1200 | 24.9900 | 24.9900 | +2.418% | 60 | 645 | -97.999% |
| 2026-05-11 | 24.3400 | 24.4000 | 24.2500 | 24.4000 | +1.498% | 12 | 634 | -97.951% |
| 2026-05-08 | 24.1700 | 24.1700 | 24.0400 | 24.0400 | -17.075% | 2 | 634 | -97.920% |
| 2026-05-04 | 29.0300 | 29.0300 | 28.9800 | 28.9900 | +6.581% | 8 | 636 | -98.275% |
| 2026-05-01 | 27.1900 | 27.3000 | 27.1400 | 27.2000 | -9.061% | 4 | 634 | -98.162% |
| 2026-04-30 | 29.8900 | 29.9100 | 29.8900 | 29.9100 | -1.579% | 2 | 634 | -98.328% |
| 2026-04-29 | 30.4700 | 30.4700 | 30.3900 | 30.3900 | -0.033% | 2 | 634 | -98.355% |
| 2026-04-28 | 30.3000 | 30.4000 | 30.3000 | 30.4000 | -2.875% | 4 | 633 | -98.355% |
| 2026-04-24 | 31.8200 | 31.8200 | 31.2900 | 31.3000 | -6.287% | 88 | 630 | -98.403% |
| 2026-04-23 | 33.0700 | 33.6700 | 32.9000 | 33.4000 | -1.938% | 11 | 669 | -98.503% |
| 2026-04-21 | 34.0000 | 34.6800 | 33.9000 | 34.0600 | +1.038% | 49 | 673 | -98.532% |
| 2026-04-20 | 33.8400 | 33.8400 | 33.7100 | 33.7100 | -2.488% | 12 | 673 | -98.517% |
| 2026-04-15 | 34.3000 | 34.6900 | 34.2200 | 34.5700 | -0.087% | 18 | 675 | -98.554% |
| 2026-04-14 | 35.1000 | 35.2000 | 34.6000 | 34.6000 | -8.923% | 67 | 675 | -98.555% |
| 2026-04-13 | 37.9600 | 37.9900 | 37.9600 | 37.9900 | -5.965% | 24 | 685 | -98.684% |
| 2026-04-10 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | -5.386% | 2 | 697 | -98.762% |
| 2026-04-08 | 41.1000 | 43.3000 | 41.1000 | 42.7000 | -24.089% | 29 | 697 | -98.829% |
| 2026-04-07 | 56.6200 | 56.9400 | 54.8000 | 56.2500 | +4.749% | 182 | 688 | -99.111% |
| 2026-04-02 | 53.8000 | 53.8000 | 53.7000 | 53.7000 | -2.186% | 5 | 762 | -99.069% |
| 2026-04-01 | 55.6300 | 55.8500 | 54.9000 | 54.9000 | -10.147% | 29 | 762 | -99.089% |
| 2026-03-31 | 63.1300 | 63.2600 | 61.1000 | 61.1000 | -23.434% | 27 | 763 | -99.182% |
| 2026-03-30 | 75.4500 | 80.0000 | 73.6300 | 79.8000 | +4.766% | 155 | 748 | -99.373% |
| 2026-03-27 | 74.2000 | 76.2100 | 74.2000 | 76.1700 | +22.657% | 5 | 675 | -99.344% |
| 2026-03-26 | 62.2000 | 62.2000 | 62.0000 | 62.1000 | +1.388% | 11 | 675 | -99.195% |
| 2026-03-25 | 61.4600 | 61.4600 | 58.9900 | 61.2500 | -2.219% | 180 | 670 | -99.184% |
| 2026-03-24 | 63.5200 | 63.5200 | 62.6400 | 62.6400 | -5.960% | 6 | 566 | -99.202% |
| 2026-03-20 | 66.5700 | 66.6100 | 66.5700 | 66.6100 | +3.932% | 4 | 569 | -99.249% |
| 2026-03-19 | 67.1200 | 67.2300 | 64.0900 | 64.0900 | +15.770% | 10 | 569 | -99.220% |
| 2026-03-17 | 54.5500 | 55.3900 | 54.5500 | 55.3600 | -16.058% | 6 | 569 | -99.097% |
| 2026-03-13 | 65.8800 | 65.9500 | 65.8800 | 65.9500 | +6.715% | 4 | 569 | -99.242% |
| 2026-03-12 | 60.6000 | 61.8000 | 60.6000 | 61.8000 | +2.949% | 6 | 571 | -99.191% |
| 2026-03-11 | 58.8100 | 60.0300 | 58.7700 | 60.0300 | -0.744% | 326 | 570 | -99.167% |
| 2026-03-06 | 61.6600 | 61.6600 | 60.3900 | 60.4800 | +9.052% | 200 | 313 | -99.173% |
| 2026-03-05 | 51.9300 | 57.1600 | 51.8900 | 55.4600 | +11.522% | 34 | 233 | -99.098% |
| 2026-03-04 | 49.6500 | 49.7300 | 49.6500 | 49.7300 | -17.964% | 8 | 227 | -98.995% |
| 2026-03-03 | 60.6200 | 60.6200 | 60.6200 | 60.6200 | +19.684% | 2 | 227 | -99.175% |
| 2026-03-02 | 52.8200 | 52.8200 | 50.4500 | 50.6500 | -2.596% | 6 | 225 | -99.013% |
| 2026-02-27 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +5.906% | 1 | 226 | -99.038% |
| 2026-02-26 | 47.1100 | 50.8200 | 47.1100 | 49.1000 | +5.751% | 7 | 227 | -98.982% |
| 2026-02-25 | 47.3200 | 47.3200 | 46.3900 | 46.4300 | -4.876% | 55 | 181 | -98.923% |
| 2026-02-24 | 48.7800 | 48.8100 | 48.7800 | 48.8100 | +2.585% | 4 | 181 | -98.976% |
| 2026-02-18 | 47.5800 | 47.5800 | 47.5800 | 47.5800 | -9.715% | 1 | 181 | -98.949% |
| 2026-02-17 | 52.9100 | 52.9100 | 52.7000 | 52.7000 | +6.186% | 2 | 182 | -99.051% |
| 2026-02-13 | 49.6300 | 49.6300 | 49.6300 | 49.6300 | -6.181% | 1 | 187 | -98.993% |
| 2026-02-12 | 51.8000 | 52.9000 | 50.9100 | 52.9000 | +12.649% | 66 | 187 | -99.055% |
| 2026-02-10 | 46.8300 | 46.9600 | 46.6600 | 46.9600 | -8.460% | 120 | 131 | -98.935% |
| 2026-02-05 | 52.8400 | 52.9000 | 51.2000 | 51.3000 | +2.909% | 12 | 53 | -99.025% |
| 2026-01-29 | 49.9200 | 49.9200 | 49.7800 | 49.8500 | +3.703% | 4 | 50 | -98.997% |
| 2026-01-28 | 48.0400 | 48.0700 | 48.0400 | 48.0700 | +5.163% | 2 | 48 | -98.960% |
| 2026-01-27 | 45.6800 | 45.8100 | 45.6800 | 45.7100 | +0.638% | 6 | 49 | -98.906% |
| 2026-01-23 | 45.4500 | 45.4500 | 45.4200 | 45.4200 | -16.874% | 4 | 50 | -98.899% |
| 2026-01-20 | 54.5900 | 54.6400 | 54.5900 | 54.6400 | +17.002% | 76 | 54 | -99.085% |
| 2026-01-16 | 46.4400 | 46.7000 | 46.4400 | 46.7000 | +4.055% | 8 | 29 | -98.929% |
| 2026-01-12 | 44.8800 | 44.8800 | 44.8800 | 44.8800 | +0.089% | 2 | 25 | -98.886% |
| 2026-01-09 | 45.4400 | 45.4400 | 44.8400 | 44.8400 | -7.812% | 6 | 25 | -98.885% |
| 2025-12-31 | 48.6100 | 48.6400 | 48.6100 | 48.6400 | +0.725% | 2 | 25 | -98.972% |
| 2025-12-24 | 48.2200 | 48.2900 | 48.2200 | 48.2900 | +0.353% | 2 | 26 | -98.965% |
| 2025-12-23 | 48.1200 | 48.1200 | 48.1200 | 48.1200 | -19.933% | 2 | 26 | -98.961% |
| 2025-12-17 | 60.1400 | 60.1400 | 60.1000 | 60.1000 | +3.979% | 2 | 26 | -99.168% |
| 2025-12-15 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | -3.586% | 9 | 27 | -99.135% |
| 2025-12-10 | 59.8800 | 59.9500 | 59.7000 | 59.9500 | -20.226% | 20 | 18 | -99.166% |
| 2025-11-24 | 76.9200 | 76.9200 | 75.1500 | 75.1500 | -5.803% | 2 | 19 | -99.335% |
| 2025-11-21 | 80.0100 | 80.0100 | 79.7800 | 79.7800 | +20.314% | 3 | 16 | -99.373% |
| 2025-11-11 | 66.2200 | 66.3100 | 66.1500 | 66.3100 | -14.439% | 22 | 7 | -99.246% |
| 2025-11-07 | 77.5000 | 77.5000 | 77.5000 | 77.5000 | +7.744% | 6 | 7 | -99.355% |
| 2025-10-22 | 71.7300 | 71.9300 | 71.7300 | 71.9300 | 0.000% | 2 | 1 | -99.305% |