SPX261120P04675000
SPX Nov 20 2026 4675.00 Put
optionOPRA
EODOct 27, 2026
0.55USD-45.000%(-0.45)153Vol1,355OI
SPX261120P04675000 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 | -45.000% | 153 | 1,346 | 0.000% |
| 2026-10-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +150.000% | 1 | 1,346 | -45.000% |
| 2026-10-21 | 0.7000 | 0.7000 | 0.4000 | 0.4000 | -60.000% | 492 | 1,027 | +37.500% |
| 2026-10-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.793% | 1 | 1,029 | -45.000% |
| 2026-10-19 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -50.638% | 16 | 1,021 | -52.586% |
| 2026-10-16 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | +95.833% | 2 | 1,021 | -76.596% |
| 2026-10-14 | 1.0500 | 1.2000 | 1.0500 | 1.2000 | +41.176% | 301 | 743 | -54.167% |
| 2026-10-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 50 | 693 | -35.294% |
| 2026-10-09 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -62.000% | 300 | 398 | -42.105% |
| 2026-09-17 | 2.5900 | 2.5900 | 2.5000 | 2.5000 | -21.875% | 48 | 398 | -78.000% |
| 2026-09-11 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 0.000% | 48 | 352 | -82.813% |
| 2026-09-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +6.667% | 1 | 354 | -82.813% |
| 2026-09-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 1 | 356 | -81.667% |
| 2026-09-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -42.593% | 2 | 354 | -82.258% |
| 2026-08-14 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.263% | 1 | 354 | -89.815% |
| 2026-08-12 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | -6.557% | 25 | 349 | -90.351% |
| 2026-08-10 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -10.294% | 1 | 348 | -90.984% |
| 2026-08-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -9.333% | 1 | 347 | -91.912% |
| 2026-08-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -9.639% | 1 | 347 | -92.667% |
| 2026-08-03 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -23.148% | 1 | 347 | -93.373% |
| 2026-07-30 | 11.1000 | 11.1000 | 10.8000 | 10.8000 | -15.691% | 2 | 345 | -94.907% |
| 2026-07-29 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | +13.363% | 1 | 345 | -95.706% |
| 2026-07-28 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -18.294% | 1 | 345 | -95.133% |
| 2026-07-23 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | +15.250% | 1 | 346 | -96.023% |
| 2026-07-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.230% | 20 | 346 | -95.417% |
| 2026-07-17 | 13.0300 | 13.0300 | 12.5300 | 12.5300 | +5.294% | 135 | 213 | -95.611% |
| 2026-07-16 | 10.8800 | 11.9000 | 10.8400 | 11.9000 | +5.778% | 3 | 212 | -95.378% |
| 2026-07-10 | 11.6800 | 11.6900 | 11.2300 | 11.2500 | -6.250% | 7 | 213 | -95.111% |
| 2026-07-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -7.905% | 5 | 208 | -95.417% |
| 2026-07-02 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -4.891% | 1 | 208 | -95.779% |
| 2026-07-01 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +0.735% | 1 | 207 | -95.985% |
| 2026-06-30 | 14.2200 | 14.2200 | 13.6000 | 13.6000 | -20.421% | 12 | 206 | -95.956% |
| 2026-06-26 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | 0.000% | 2 | 205 | -96.782% |
| 2026-06-24 | 17.7300 | 17.7300 | 17.0500 | 17.0900 | -0.697% | 92 | 204 | -96.782% |
| 2026-06-18 | 17.1900 | 17.2100 | 17.1900 | 17.2100 | -0.174% | 2 | 203 | -96.804% |
| 2026-06-17 | 17.2300 | 17.2400 | 17.2300 | 17.2400 | +8.088% | 2 | 202 | -96.810% |
| 2026-06-16 | 15.9600 | 15.9900 | 15.7600 | 15.9500 | +0.758% | 134 | 110 | -96.552% |
| 2026-06-15 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | -30.570% | 2 | 110 | -96.526% |
| 2026-06-10 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +25.689% | 1 | 110 | -97.588% |
| 2026-06-04 | 18.1400 | 18.1400 | 18.1400 | 18.1400 | -1.091% | 2 | 109 | -96.968% |
| 2026-06-02 | 18.3000 | 18.3400 | 18.3000 | 18.3400 | -2.654% | 102 | 65 | -97.001% |
| 2026-05-28 | 18.8400 | 18.8400 | 18.8400 | 18.8400 | -46.780% | 2 | 65 | -97.081% |
| 2026-04-23 | 34.9000 | 35.4000 | 34.9000 | 35.4000 | +3.479% | 2 | 65 | -98.446% |
| 2026-04-22 | 34.2200 | 34.2200 | 34.2100 | 34.2100 | -2.145% | 8 | 65 | -98.392% |
| 2026-04-21 | 34.9500 | 34.9600 | 34.9500 | 34.9600 | +2.073% | 8 | 61 | -98.427% |
| 2026-04-20 | 34.3000 | 34.3000 | 34.2500 | 34.2500 | -18.511% | 4 | 61 | -98.394% |
| 2026-04-13 | 43.6200 | 43.7500 | 41.9000 | 42.0300 | -9.124% | 12 | 59 | -98.691% |
| 2026-04-08 | 45.8800 | 46.2500 | 45.5700 | 46.2500 | -21.115% | 110 | 53 | -98.811% |
| 2026-04-07 | 58.2100 | 58.6300 | 58.2100 | 58.6300 | +7.243% | 2 | 4 | -99.062% |
| 2026-04-06 | 54.9700 | 54.9700 | 54.6700 | 54.6700 | -7.854% | 6 | 4 | -98.994% |
| 2026-04-01 | 59.1800 | 59.3300 | 59.1800 | 59.3300 | 0.000% | 2 | 1 | -99.073% |