SPX261120P04625000
SPX Nov 20 2026 4625.00 Put
optionOPRA
EODOct 27, 2026
0.55USD-8.333%(-0.05)1Vol850OI
SPX261120P04625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 851 | 0.000% |
| 2026-10-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -45.455% | 1 | 852 | -8.333% |
| 2026-10-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +100.000% | 2 | 850 | -50.000% |
| 2026-10-21 | 0.6500 | 0.6500 | 0.5500 | 0.5500 | -45.000% | 508 | 370 | 0.000% |
| 2026-10-20 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -54.545% | 2 | 370 | -45.000% |
| 2026-10-16 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +91.304% | 1 | 370 | -75.000% |
| 2026-10-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +43.750% | 1 | 371 | -52.174% |
| 2026-10-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -46.667% | 1 | 371 | -31.250% |
| 2026-09-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -18.919% | 1 | 371 | -63.333% |
| 2026-09-21 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | -21.277% | 101 | 370 | -70.270% |
| 2026-09-17 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -18.118% | 1 | 371 | -76.596% |
| 2026-09-16 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -11.146% | 100 | 371 | -80.836% |
| 2026-09-15 | 3.2300 | 3.2400 | 3.2300 | 3.2300 | +7.667% | 105 | 380 | -82.972% |
| 2026-09-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 2 | 382 | -81.667% |
| 2026-09-03 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -23.077% | 8 | 379 | -81.667% |
| 2026-08-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -29.730% | 1 | 379 | -85.897% |
| 2026-08-12 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -11.905% | 1 | 373 | -90.090% |
| 2026-08-06 | 6.6000 | 6.6000 | 6.3000 | 6.3000 | -3.077% | 19 | 356 | -91.270% |
| 2026-08-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -9.722% | 1 | 355 | -91.538% |
| 2026-08-04 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -8.861% | 1 | 354 | -92.361% |
| 2026-08-03 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -23.301% | 1 | 354 | -93.038% |
| 2026-07-30 | 10.8000 | 10.8000 | 10.3000 | 10.3000 | -9.649% | 3 | 352 | -94.660% |
| 2026-07-29 | 11.4100 | 11.4100 | 11.3900 | 11.4000 | +4.587% | 5 | 354 | -95.175% |
| 2026-07-28 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -20.957% | 1 | 355 | -94.954% |
| 2026-07-23 | 13.7200 | 13.7900 | 13.7200 | 13.7900 | +10.674% | 2 | 356 | -96.012% |
| 2026-07-17 | 12.3200 | 12.4600 | 12.3200 | 12.4600 | +15.907% | 2 | 356 | -95.586% |
| 2026-07-16 | 10.5000 | 10.8200 | 10.3500 | 10.7500 | -1.737% | 90 | 266 | -94.884% |
| 2026-07-15 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -3.186% | 15 | 251 | -94.973% |
| 2026-07-13 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.676% | 1 | 251 | -95.133% |
| 2026-07-06 | 12.1800 | 12.2400 | 11.9800 | 11.9800 | -26.413% | 4 | 253 | -95.409% |
| 2026-06-17 | 16.4800 | 16.5400 | 16.1200 | 16.2800 | -18.600% | 6 | 251 | -96.622% |
| 2026-05-27 | 19.9500 | 20.0000 | 19.9500 | 20.0000 | -19.485% | 4 | 250 | -97.250% |
| 2026-05-11 | 24.8700 | 24.8700 | 24.8400 | 24.8400 | -11.507% | 2 | 249 | -97.786% |
| 2026-05-01 | 28.0700 | 28.0700 | 28.0700 | 28.0700 | -4.001% | 2 | 250 | -98.041% |
| 2026-04-30 | 30.5100 | 30.5100 | 29.2400 | 29.2400 | -4.444% | 6 | 250 | -98.119% |
| 2026-04-29 | 30.5600 | 30.7000 | 30.5600 | 30.6000 | -2.734% | 5 | 249 | -98.203% |
| 2026-04-28 | 31.5100 | 31.6600 | 31.4600 | 31.4600 | -6.702% | 5 | 248 | -98.252% |
| 2026-04-23 | 33.6900 | 34.0000 | 33.4000 | 33.7200 | +2.337% | 318 | 244 | -98.369% |
| 2026-04-22 | 32.9300 | 32.9500 | 32.9300 | 32.9500 | -4.961% | 4 | 91 | -98.331% |
| 2026-04-21 | 34.8000 | 34.8000 | 34.6700 | 34.6700 | +3.246% | 4 | 89 | -98.414% |
| 2026-04-20 | 34.5900 | 34.6100 | 33.5800 | 33.5800 | +2.691% | 66 | 89 | -98.362% |
| 2026-04-17 | 32.6000 | 32.7000 | 32.6000 | 32.7000 | -9.544% | 30 | 81 | -98.318% |
| 2026-04-15 | 36.2400 | 36.2400 | 36.1500 | 36.1500 | -10.409% | 2 | 100 | -98.479% |
| 2026-04-13 | 41.3500 | 41.3500 | 40.1700 | 40.3500 | -2.063% | 38 | 99 | -98.637% |
| 2026-04-10 | 41.2000 | 41.5000 | 41.2000 | 41.2000 | -6.576% | 7 | 95 | -98.665% |
| 2026-04-08 | 41.8800 | 44.1000 | 41.8100 | 44.1000 | -20.397% | 126 | 93 | -98.753% |
| 2026-04-07 | 55.1400 | 55.4000 | 55.1400 | 55.4000 | 0.000% | 2 | 1 | -99.007% |