SPX261120P04650000
SPX Nov 20 2026 4650.00 Put
optionOPRA
EODOct 26, 2026
0.57USD-32.941%(-0.28)2Vol1,670OI
SPX261120P04650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -32.941% | 2 | 1,670 | 0.000% |
| 2026-10-22 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +41.667% | 1 | 1,632 | -32.941% |
| 2026-10-21 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | -55.556% | 528 | 1,347 | -5.000% |
| 2026-10-19 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -43.750% | 201 | 1,149 | -57.778% |
| 2026-10-16 | 1.0000 | 2.6500 | 1.0000 | 2.4000 | +108.696% | 5 | 1,150 | -76.250% |
| 2026-10-15 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -25.806% | 1 | 1,151 | -50.435% |
| 2026-09-29 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -6.061% | 1 | 1,151 | -63.226% |
| 2026-09-22 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -31.250% | 186 | 1,325 | -65.455% |
| 2026-09-18 | 2.3600 | 2.4000 | 2.3600 | 2.4000 | -5.882% | 27 | 1,344 | -76.250% |
| 2026-09-17 | 2.4900 | 2.5500 | 2.4900 | 2.5500 | -28.771% | 25 | 1,345 | -77.647% |
| 2026-09-16 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +15.484% | 2 | 1,343 | -84.078% |
| 2026-09-11 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -24.205% | 2 | 1,343 | -81.613% |
| 2026-09-10 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +36.333% | 156 | 1,187 | -86.064% |
| 2026-09-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.910% | 20 | 1,167 | -81.000% |
| 2026-09-03 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -23.624% | 2 | 1,167 | -82.883% |
| 2026-09-01 | 4.2000 | 4.3600 | 4.2000 | 4.3600 | +11.795% | 606 | 708 | -86.927% |
| 2026-08-31 | 4.0700 | 4.0700 | 3.9000 | 3.9000 | +2.632% | 28 | 689 | -85.385% |
| 2026-08-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -25.490% | 1 | 689 | -85.000% |
| 2026-08-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 1 | 688 | -88.824% |
| 2026-08-19 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -3.704% | 25 | 688 | -89.038% |
| 2026-08-13 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | -4.425% | 19 | 683 | -89.444% |
| 2026-08-12 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -5.833% | 111 | 593 | -89.912% |
| 2026-08-11 | 5.9700 | 6.1000 | 5.9700 | 6.0000 | -4.762% | 212 | 465 | -90.500% |
| 2026-08-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.545% | 24 | 464 | -90.952% |
| 2026-08-06 | 6.7000 | 6.8000 | 6.5000 | 6.6000 | -5.714% | 25 | 453 | -91.364% |
| 2026-08-05 | 6.9200 | 7.0000 | 6.9000 | 7.0000 | -4.110% | 3 | 452 | -91.857% |
| 2026-08-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -9.877% | 1 | 452 | -92.192% |
| 2026-08-03 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | -22.857% | 2 | 452 | -92.963% |
| 2026-07-30 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -16.930% | 1 | 452 | -94.571% |
| 2026-07-29 | 12.6700 | 12.6700 | 12.6400 | 12.6400 | +17.037% | 4 | 450 | -95.491% |
| 2026-07-28 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -13.600% | 1 | 450 | -94.722% |
| 2026-07-27 | 12.5200 | 12.5200 | 12.5000 | 12.5000 | +6.474% | 4 | 448 | -95.440% |
| 2026-07-24 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -16.382% | 2 | 448 | -95.145% |
| 2026-07-23 | 14.1200 | 14.1200 | 14.0400 | 14.0400 | +17.983% | 4 | 448 | -95.940% |
| 2026-07-21 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +1.709% | 50 | 415 | -95.210% |
| 2026-07-16 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +3.357% | 1 | 415 | -95.128% |
| 2026-07-10 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -4.149% | 4 | 415 | -94.965% |
| 2026-07-07 | 11.7600 | 11.8100 | 11.7600 | 11.8100 | -4.527% | 2 | 415 | -95.174% |
| 2026-07-06 | 12.2700 | 12.3700 | 12.2500 | 12.3700 | -1.903% | 4 | 415 | -95.392% |
| 2026-07-02 | 12.6700 | 12.7000 | 12.6100 | 12.6100 | -9.084% | 144 | 388 | -95.480% |
| 2026-07-01 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +2.135% | 60 | 388 | -95.890% |
| 2026-06-30 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -6.280% | 2 | 388 | -95.803% |
| 2026-06-29 | 14.4800 | 14.5000 | 14.4800 | 14.4900 | -13.750% | 4 | 389 | -96.066% |
| 2026-06-26 | 16.6700 | 16.8000 | 16.6700 | 16.8000 | -0.709% | 5 | 391 | -96.607% |
| 2026-06-25 | 16.8300 | 16.9200 | 16.8000 | 16.9200 | -6.052% | 8 | 391 | -96.631% |
| 2026-06-23 | 18.2300 | 18.4000 | 17.9900 | 18.0100 | +11.586% | 50 | 366 | -96.835% |
| 2026-06-22 | 16.1800 | 16.1800 | 16.1400 | 16.1400 | -1.825% | 2 | 366 | -96.468% |
| 2026-06-18 | 16.4100 | 16.4400 | 16.4100 | 16.4400 | +5.520% | 2 | 367 | -96.533% |
| 2026-06-16 | 15.5100 | 15.5800 | 15.5100 | 15.5800 | +0.451% | 2 | 370 | -96.341% |
| 2026-06-15 | 16.2500 | 16.2800 | 15.5100 | 15.5100 | -28.393% | 14 | 372 | -96.325% |
| 2026-06-05 | 21.6600 | 21.6600 | 21.6600 | 21.6600 | +21.959% | 2 | 372 | -97.368% |
| 2026-06-04 | 18.0000 | 18.0000 | 17.7600 | 17.7600 | -2.203% | 6 | 372 | -96.791% |
| 2026-06-03 | 18.1700 | 18.1700 | 18.1600 | 18.1600 | +0.889% | 4 | 372 | -96.861% |
| 2026-06-02 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +0.840% | 15 | 372 | -96.833% |
| 2026-06-01 | 18.0700 | 18.0800 | 17.8500 | 17.8500 | +0.168% | 84 | 372 | -96.807% |
| 2026-05-29 | 17.8000 | 17.8200 | 17.8000 | 17.8200 | -11.122% | 4 | 372 | -96.801% |
| 2026-05-27 | 20.0100 | 20.0500 | 20.0100 | 20.0500 | -0.348% | 4 | 372 | -97.157% |
| 2026-05-26 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | -5.981% | 2 | 373 | -97.167% |
| 2026-05-22 | 21.3000 | 21.4000 | 20.7600 | 21.4000 | -10.008% | 83 | 294 | -97.336% |
| 2026-05-21 | 23.7400 | 23.7800 | 23.7400 | 23.7800 | -5.635% | 2 | 293 | -97.603% |
| 2026-05-18 | 25.1000 | 25.2000 | 25.1000 | 25.2000 | -0.238% | 9 | 284 | -97.738% |
| 2026-05-11 | 25.4200 | 25.4200 | 25.2600 | 25.2600 | -14.633% | 6 | 285 | -97.743% |
| 2026-05-04 | 29.7400 | 29.7400 | 29.5900 | 29.5900 | +2.281% | 2 | 285 | -98.074% |
| 2026-05-01 | 28.9300 | 28.9300 | 28.9300 | 28.9300 | -0.584% | 30 | 285 | -98.030% |
| 2026-04-30 | 29.9100 | 29.9100 | 29.1000 | 29.1000 | -8.086% | 6 | 285 | -98.041% |
| 2026-04-27 | 32.2400 | 32.2500 | 31.6600 | 31.6600 | -8.761% | 32 | 282 | -98.200% |
| 2026-04-23 | 34.0800 | 34.7000 | 34.0800 | 34.7000 | -3.745% | 10 | 282 | -98.357% |
| 2026-04-21 | 34.5000 | 36.0800 | 34.4300 | 36.0500 | +3.029% | 8 | 284 | -98.419% |
| 2026-04-20 | 35.0000 | 35.0000 | 34.9900 | 34.9900 | +6.127% | 4 | 284 | -98.371% |
| 2026-04-17 | 33.0000 | 33.0000 | 32.9700 | 32.9700 | -10.115% | 4 | 284 | -98.271% |
| 2026-04-16 | 36.6200 | 36.6800 | 36.6200 | 36.6800 | -0.811% | 2 | 284 | -98.446% |
| 2026-04-14 | 36.5000 | 36.9900 | 36.0200 | 36.9800 | -9.562% | 15 | 284 | -98.459% |
| 2026-04-13 | 42.8900 | 42.8900 | 40.8900 | 40.8900 | -2.874% | 10 | 283 | -98.606% |
| 2026-04-10 | 42.4000 | 42.4000 | 42.1000 | 42.1000 | -4.253% | 2 | 283 | -98.646% |
| 2026-04-08 | 43.0100 | 45.2700 | 42.9200 | 43.9700 | -25.157% | 65 | 281 | -98.704% |
| 2026-04-07 | 57.6000 | 58.7500 | 57.6000 | 58.7500 | -1.624% | 81 | 262 | -99.030% |
| 2026-04-01 | 59.7200 | 59.7200 | 59.7200 | 59.7200 | -6.935% | 5 | 260 | -99.046% |
| 2026-03-31 | 69.6100 | 72.5000 | 64.1700 | 64.1700 | -23.743% | 154 | 260 | -99.112% |
| 2026-03-30 | 83.7000 | 84.1500 | 83.7000 | 84.1500 | +0.960% | 13 | 226 | -99.323% |
| 2026-03-27 | 81.9900 | 83.3900 | 81.8000 | 83.3500 | +16.819% | 53 | 231 | -99.316% |
| 2026-03-26 | 64.9000 | 71.3500 | 64.8000 | 71.3500 | +14.069% | 12 | 215 | -99.201% |
| 2026-03-23 | 61.3600 | 62.5500 | 61.3600 | 62.5500 | -12.198% | 12 | 222 | -99.089% |
| 2026-03-20 | 71.2400 | 71.2400 | 71.2400 | 71.2400 | +6.122% | 26 | 231 | -99.200% |
| 2026-03-19 | 67.1300 | 67.1300 | 67.1300 | 67.1300 | +8.065% | 10 | 205 | -99.151% |
| 2026-03-18 | 59.8400 | 62.1200 | 59.6800 | 62.1200 | +10.770% | 10 | 215 | -99.082% |
| 2026-03-17 | 55.3400 | 56.1100 | 55.3400 | 56.0800 | -8.291% | 4 | 213 | -98.984% |
| 2026-03-16 | 60.8300 | 61.1500 | 60.8300 | 61.1500 | -9.003% | 38 | 213 | -99.068% |
| 2026-03-13 | 67.8600 | 68.6800 | 67.2000 | 67.2000 | +3.864% | 16 | 225 | -99.152% |
| 2026-03-12 | 63.1000 | 64.7000 | 63.1000 | 64.7000 | +4.036% | 33 | 225 | -99.119% |
| 2026-03-11 | 61.3600 | 62.3800 | 61.3600 | 62.1900 | +5.228% | 6 | 202 | -99.083% |
| 2026-03-10 | 59.1400 | 59.1400 | 59.1000 | 59.1000 | -12.380% | 2 | 205 | -99.036% |
| 2026-03-09 | 67.6300 | 67.6300 | 67.4500 | 67.4500 | +8.510% | 4 | 204 | -99.155% |
| 2026-03-03 | 62.1200 | 62.1600 | 62.1200 | 62.1600 | +11.458% | 2 | 204 | -99.083% |
| 2026-03-02 | 55.8100 | 55.8100 | 55.7700 | 55.7700 | +7.726% | 2 | 205 | -98.978% |
| 2026-02-27 | 51.5600 | 51.7700 | 51.5600 | 51.7700 | +5.245% | 64 | 206 | -98.899% |
| 2026-02-25 | 49.2300 | 49.2300 | 49.1900 | 49.1900 | -9.143% | 2 | 239 | -98.841% |
| 2026-02-13 | 54.1400 | 54.1400 | 54.1400 | 54.1400 | -1.742% | 9 | 239 | -98.947% |
| 2026-02-12 | 53.5400 | 55.1000 | 53.5400 | 55.1000 | +17.134% | 4 | 239 | -98.966% |
| 2026-02-09 | 47.0500 | 47.0500 | 47.0400 | 47.0400 | -6.164% | 4 | 234 | -98.788% |
| 2026-02-03 | 48.4500 | 50.1300 | 48.4500 | 50.1300 | -3.224% | 124 | 232 | -98.863% |
| 2026-01-30 | 51.8300 | 51.8300 | 51.8000 | 51.8000 | +2.049% | 2 | 106 | -98.900% |
| 2026-01-29 | 52.1500 | 52.2300 | 50.7600 | 50.7600 | +7.202% | 67 | 106 | -98.877% |
| 2026-01-27 | 47.3500 | 47.3500 | 47.3500 | 47.3500 | -18.292% | 4 | 75 | -98.796% |
| 2026-01-20 | 57.9500 | 57.9500 | 57.9500 | 57.9500 | +17.856% | 4 | 77 | -99.016% |
| 2026-01-13 | 49.0700 | 49.1700 | 49.0700 | 49.1700 | +5.538% | 4 | 77 | -98.841% |
| 2026-01-12 | 46.5700 | 46.5900 | 46.5700 | 46.5900 | -2.816% | 2 | 75 | -98.777% |
| 2026-01-07 | 47.9700 | 48.0500 | 47.8700 | 47.9400 | -4.177% | 83 | 74 | -98.811% |
| 2025-12-26 | 50.0200 | 50.0300 | 50.0200 | 50.0300 | -0.931% | 2 | 39 | -98.861% |
| 2025-12-23 | 50.5000 | 50.5200 | 50.2200 | 50.5000 | -6.827% | 32 | 38 | -98.871% |
| 2025-12-19 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | -7.176% | 8 | 11 | -98.948% |
| 2025-12-18 | 58.2700 | 58.3900 | 58.2700 | 58.3900 | -32.341% | 2 | 4 | -99.024% |
| 2025-11-21 | 84.8000 | 86.3000 | 84.8000 | 86.3000 | +25.054% | 3 | 3 | -99.340% |
| 2025-11-11 | 69.0500 | 69.0500 | 69.0100 | 69.0100 | -2.294% | 2 | 2 | -99.174% |
| 2025-11-05 | 70.7500 | 70.7500 | 70.6300 | 70.6300 | +7.178% | 2 | 2 | -99.193% |
| 2025-10-30 | 65.8200 | 65.9000 | 65.8200 | 65.9000 | 0.000% | 2 | 1 | -99.135% |