SPX261120P04700000
SPX Nov 20 2026 4700.00 Put
optionOPRA
EODOct 27, 2026
0.53USD-57.600%(-0.72)7Vol1,728OI
SPX261120P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | -57.600% | 7 | 1,731 | 0.000% |
| 2026-10-23 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +108.333% | 1 | 1,787 | -57.600% |
| 2026-10-21 | 0.7500 | 0.7500 | 0.6000 | 0.6000 | -47.826% | 522 | 1,511 | -11.667% |
| 2026-10-20 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.167% | 100 | 1,616 | -53.913% |
| 2026-10-19 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -50.000% | 100 | 1,651 | -55.833% |
| 2026-10-16 | 1.0500 | 2.4500 | 1.0500 | 2.4000 | +92.000% | 308 | 1,328 | -77.917% |
| 2026-10-14 | 1.1500 | 1.3000 | 1.1500 | 1.2500 | +47.059% | 29 | 1,306 | -57.600% |
| 2026-10-13 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 1 | 1,305 | -37.647% |
| 2026-10-12 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -14.286% | 51 | 1,255 | -41.111% |
| 2026-10-08 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | -19.231% | 503 | 1,077 | -49.524% |
| 2026-10-02 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -10.345% | 50 | 1,105 | -59.231% |
| 2026-09-30 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -12.121% | 2 | 1,105 | -63.448% |
| 2026-09-25 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -13.158% | 28 | 1,077 | -67.879% |
| 2026-09-24 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +8.571% | 30 | 1,099 | -72.105% |
| 2026-09-22 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -30.000% | 27 | 1,099 | -69.714% |
| 2026-09-18 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 71 | 1,112 | -78.800% |
| 2026-09-17 | 2.7500 | 2.7500 | 2.5500 | 2.5500 | -22.727% | 27 | 1,108 | -79.216% |
| 2026-09-11 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -18.519% | 1 | 1,099 | -83.939% |
| 2026-09-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +13.764% | 2 | 1,097 | -86.914% |
| 2026-09-09 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | -13.801% | 32 | 1,118 | -85.112% |
| 2026-08-31 | 4.2600 | 4.2600 | 4.1000 | 4.1300 | -12.128% | 27 | 1,093 | -87.167% |
| 2026-08-25 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -7.843% | 5 | 1,093 | -88.723% |
| 2026-08-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -4.673% | 6 | 1,093 | -89.608% |
| 2026-08-21 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | -6.140% | 101 | 1,002 | -90.093% |
| 2026-08-20 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.636% | 100 | 966 | -90.702% |
| 2026-08-19 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 23 | 966 | -90.364% |
| 2026-08-14 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.263% | 22 | 966 | -90.185% |
| 2026-08-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 1 | 981 | -90.702% |
| 2026-08-12 | 5.9000 | 5.9400 | 5.7000 | 5.7000 | -10.938% | 35 | 946 | -90.702% |
| 2026-08-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.030% | 1 | 946 | -91.719% |
| 2026-08-07 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -10.811% | 1 | 945 | -91.970% |
| 2026-08-05 | 7.1000 | 7.4000 | 7.0900 | 7.4000 | -2.632% | 6 | 942 | -92.838% |
| 2026-08-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -11.628% | 1 | 943 | -93.026% |
| 2026-08-03 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -21.818% | 1 | 943 | -93.837% |
| 2026-07-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.172% | 1 | 944 | -95.182% |
| 2026-07-28 | 12.5000 | 12.5000 | 11.6000 | 11.6000 | -9.375% | 2 | 944 | -95.431% |
| 2026-07-27 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -9.859% | 20 | 932 | -95.859% |
| 2026-07-23 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +7.576% | 11 | 932 | -96.268% |
| 2026-07-20 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +0.917% | 1 | 931 | -95.985% |
| 2026-07-17 | 13.3700 | 13.3700 | 13.0800 | 13.0800 | -4.526% | 15 | 931 | -95.948% |
| 2026-07-08 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -3.521% | 1 | 930 | -96.131% |
| 2026-07-02 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +2.158% | 3 | 927 | -96.268% |
| 2026-07-01 | 13.5000 | 13.9000 | 13.5000 | 13.9000 | -2.113% | 5 | 927 | -96.187% |
| 2026-06-30 | 14.8400 | 14.8500 | 14.1900 | 14.2000 | -7.190% | 4 | 925 | -96.268% |
| 2026-06-29 | 15.2700 | 15.3000 | 15.2700 | 15.3000 | -11.816% | 2 | 926 | -96.536% |
| 2026-06-26 | 17.2800 | 17.3500 | 17.2600 | 17.3500 | -1.027% | 20 | 926 | -96.945% |
| 2026-06-25 | 17.4900 | 17.6300 | 17.4900 | 17.5300 | -5.550% | 30 | 925 | -96.977% |
| 2026-06-23 | 18.4800 | 18.5600 | 18.4800 | 18.5600 | +8.538% | 2 | 924 | -97.144% |
| 2026-06-17 | 17.0100 | 17.1000 | 17.0100 | 17.1000 | +5.621% | 2 | 923 | -96.901% |
| 2026-06-16 | 16.1900 | 16.2100 | 16.1900 | 16.1900 | -1.280% | 4 | 923 | -96.726% |
| 2026-06-15 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -17.172% | 1 | 923 | -96.768% |
| 2026-06-12 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -0.151% | 1 | 923 | -97.323% |
| 2026-06-08 | 19.8300 | 19.8800 | 19.8300 | 19.8300 | +8.420% | 9 | 923 | -97.327% |
| 2026-06-04 | 18.3100 | 18.3100 | 18.2900 | 18.2900 | -5.478% | 2 | 922 | -97.102% |
| 2026-06-03 | 19.0800 | 19.3500 | 19.0600 | 19.3500 | +1.575% | 20 | 922 | -97.261% |
| 2026-06-01 | 18.6500 | 19.0500 | 18.6500 | 19.0500 | -0.626% | 80 | 925 | -97.218% |
| 2026-05-28 | 19.7700 | 19.7700 | 19.1500 | 19.1700 | -7.391% | 8 | 922 | -97.235% |
| 2026-05-27 | 20.5700 | 20.8400 | 20.5700 | 20.7000 | -1.382% | 134 | 864 | -97.440% |
| 2026-05-26 | 21.0500 | 21.0700 | 20.9700 | 20.9900 | -19.393% | 126 | 807 | -97.475% |
| 2026-05-15 | 26.0700 | 26.0700 | 26.0400 | 26.0400 | -4.825% | 2 | 807 | -97.965% |
| 2026-05-12 | 27.3600 | 27.3600 | 27.3600 | 27.3600 | +3.872% | 3 | 807 | -98.063% |
| 2026-05-11 | 26.5700 | 26.5700 | 26.3400 | 26.3400 | +0.920% | 5 | 807 | -97.988% |
| 2026-05-08 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -2.974% | 1 | 807 | -97.969% |
| 2026-05-07 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -2.712% | 1 | 807 | -98.030% |
| 2026-05-06 | 27.5800 | 27.6500 | 27.5800 | 27.6500 | -10.806% | 4 | 807 | -98.083% |
| 2026-05-04 | 30.9000 | 31.0000 | 30.9000 | 31.0000 | -5.689% | 4 | 803 | -98.290% |
| 2026-04-29 | 33.2300 | 33.2300 | 32.8700 | 32.8700 | -1.616% | 16 | 803 | -98.388% |
| 2026-04-28 | 33.4300 | 33.4300 | 33.4100 | 33.4100 | -0.358% | 4 | 808 | -98.414% |
| 2026-04-27 | 33.4300 | 33.5400 | 33.3500 | 33.5300 | -7.119% | 4 | 810 | -98.419% |
| 2026-04-23 | 35.6900 | 36.1000 | 35.6900 | 36.1000 | +3.557% | 6 | 812 | -98.532% |
| 2026-04-22 | 34.8700 | 34.8700 | 34.8600 | 34.8600 | -3.408% | 4 | 812 | -98.480% |
| 2026-04-20 | 34.9900 | 36.0900 | 34.9700 | 36.0900 | +4.578% | 10 | 812 | -98.531% |
| 2026-04-17 | 34.5500 | 34.5500 | 34.5100 | 34.5100 | -7.998% | 2 | 813 | -98.464% |
| 2026-04-16 | 37.5000 | 37.5100 | 37.5000 | 37.5100 | -0.741% | 2 | 814 | -98.587% |
| 2026-04-15 | 37.7900 | 37.7900 | 37.7900 | 37.7900 | -1.589% | 5 | 815 | -98.598% |
| 2026-04-14 | 38.0000 | 38.4000 | 38.0000 | 38.4000 | -7.246% | 9 | 820 | -98.620% |
| 2026-04-13 | 44.3000 | 44.4800 | 41.4000 | 41.4000 | -4.608% | 41 | 814 | -98.720% |
| 2026-04-10 | 41.9200 | 43.4900 | 41.8400 | 43.4000 | -5.447% | 22 | 820 | -98.779% |
| 2026-04-09 | 45.8500 | 45.9000 | 45.8500 | 45.9000 | -2.444% | 2 | 821 | -98.845% |
| 2026-04-08 | 46.9300 | 47.0500 | 46.9300 | 47.0500 | -20.924% | 8 | 821 | -98.874% |
| 2026-04-07 | 59.4000 | 59.5000 | 59.4000 | 59.5000 | +3.749% | 2 | 821 | -99.109% |
| 2026-04-06 | 57.3500 | 57.3500 | 57.3500 | 57.3500 | -5.363% | 5 | 822 | -99.076% |
| 2026-04-02 | 64.9400 | 65.1900 | 60.6000 | 60.6000 | -0.607% | 7 | 828 | -99.125% |
| 2026-04-01 | 61.8100 | 62.0000 | 60.9400 | 60.9700 | -16.855% | 4 | 828 | -99.131% |
| 2026-03-31 | 73.8100 | 73.8500 | 73.3300 | 73.3300 | -16.366% | 54 | 828 | -99.277% |
| 2026-03-30 | 82.7100 | 87.6800 | 82.7100 | 87.6800 | +2.382% | 45 | 884 | -99.396% |
| 2026-03-27 | 80.8300 | 85.8300 | 80.6900 | 85.6400 | +15.046% | 32 | 873 | -99.381% |
| 2026-03-26 | 67.7000 | 74.4400 | 67.7000 | 74.4400 | +4.801% | 10 | 857 | -99.288% |
| 2026-03-24 | 67.9700 | 71.0300 | 67.9700 | 71.0300 | +8.892% | 12 | 851 | -99.254% |
| 2026-03-23 | 62.0000 | 65.2300 | 62.0000 | 65.2300 | -9.990% | 13 | 841 | -99.187% |
| 2026-03-20 | 73.4500 | 73.4500 | 72.4700 | 72.4700 | -3.707% | 2 | 828 | -99.269% |
| 2026-03-19 | 75.3900 | 75.3900 | 75.2600 | 75.2600 | +27.559% | 4 | 827 | -99.296% |
| 2026-03-17 | 58.2700 | 60.4600 | 58.2200 | 59.0000 | -5.871% | 819 | 834 | -99.102% |
| 2026-03-16 | 63.7100 | 63.7500 | 62.6400 | 62.6800 | -11.706% | 6 | 77 | -99.154% |
| 2026-03-13 | 66.6400 | 71.4700 | 65.4900 | 70.9900 | +5.326% | 30 | 78 | -99.253% |
| 2026-03-12 | 66.5000 | 67.5000 | 66.5000 | 67.4000 | +4.448% | 22 | 68 | -99.214% |
| 2026-03-11 | 64.3900 | 64.5300 | 64.3900 | 64.5300 | -3.643% | 2 | 47 | -99.179% |
| 2026-03-06 | 66.9700 | 66.9700 | 66.9700 | 66.9700 | +16.632% | 2 | 48 | -99.209% |
| 2026-03-03 | 69.2700 | 69.2700 | 57.4200 | 57.4200 | +3.852% | 39 | 47 | -99.077% |
| 2026-03-02 | 56.5000 | 56.5000 | 55.2600 | 55.2900 | +8.774% | 9 | 42 | -99.041% |
| 2026-02-25 | 50.7700 | 50.8300 | 50.7700 | 50.8300 | -8.579% | 2 | 45 | -98.957% |
| 2026-02-19 | 55.7200 | 55.7200 | 55.6000 | 55.6000 | +7.129% | 4 | 45 | -99.047% |
| 2026-02-18 | 51.8600 | 51.9000 | 51.8600 | 51.9000 | -7.979% | 2 | 47 | -98.979% |
| 2026-02-17 | 56.1000 | 56.4000 | 56.1000 | 56.4000 | +16.409% | 6 | 48 | -99.060% |
| 2026-02-09 | 48.6300 | 48.6300 | 48.4500 | 48.4500 | -13.203% | 2 | 42 | -98.906% |
| 2026-02-05 | 55.7900 | 55.8200 | 55.7900 | 55.8200 | +13.455% | 4 | 41 | -99.051% |
| 2026-02-02 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | -4.410% | 2 | 41 | -98.923% |
| 2026-01-29 | 52.3800 | 52.4600 | 51.4700 | 51.4700 | +5.062% | 3 | 41 | -98.970% |
| 2026-01-27 | 48.9900 | 48.9900 | 48.9900 | 48.9900 | -1.210% | 2 | 42 | -98.918% |
| 2026-01-22 | 49.4600 | 49.5900 | 49.4600 | 49.5900 | -9.176% | 2 | 41 | -98.931% |
| 2026-01-21 | 54.6000 | 54.6000 | 54.6000 | 54.6000 | +7.735% | 1 | 42 | -99.029% |
| 2026-01-16 | 50.1000 | 50.6800 | 50.1000 | 50.6800 | +2.116% | 13 | 37 | -98.954% |
| 2026-01-15 | 49.6300 | 49.6300 | 49.6300 | 49.6300 | -8.886% | 1 | 37 | -98.932% |
| 2026-01-14 | 54.4200 | 54.4700 | 54.4200 | 54.4700 | +13.267% | 2 | 37 | -99.027% |
| 2026-01-09 | 48.4100 | 48.4400 | 48.0900 | 48.0900 | -3.743% | 4 | 38 | -98.898% |
| 2026-01-07 | 49.9700 | 50.0200 | 49.9400 | 49.9600 | -2.039% | 42 | 37 | -98.939% |
| 2026-01-06 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -3.427% | 2 | 32 | -98.961% |
| 2025-12-31 | 52.8100 | 52.8100 | 52.8100 | 52.8100 | +1.227% | 2 | 31 | -98.996% |
| 2025-12-23 | 52.7800 | 52.8800 | 52.1200 | 52.1700 | -2.120% | 6 | 31 | -98.984% |
| 2025-12-22 | 53.2900 | 53.3000 | 53.2900 | 53.3000 | -5.664% | 3 | 31 | -99.006% |
| 2025-12-19 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | -11.581% | 14 | 30 | -99.062% |
| 2025-12-09 | 63.9200 | 63.9200 | 63.9000 | 63.9000 | +0.345% | 2 | 16 | -99.171% |
| 2025-12-05 | 63.6800 | 63.6800 | 63.6800 | 63.6800 | -20.658% | 1 | 16 | -99.168% |
| 2025-11-17 | 78.3000 | 80.4300 | 77.0000 | 80.2600 | +4.424% | 15 | 16 | -99.340% |
| 2025-11-14 | 76.8600 | 76.8600 | 76.8600 | 76.8600 | -9.470% | 1 | 3 | -99.310% |
| 2025-11-07 | 84.7400 | 84.9000 | 84.7400 | 84.9000 | +20.187% | 2 | 2 | -99.376% |
| 2025-11-05 | 70.8100 | 70.8100 | 70.6400 | 70.6400 | +4.127% | 2 | 1 | -99.250% |
| 2025-10-30 | 67.8400 | 67.8400 | 67.8400 | 67.8400 | +3.100% | 1 | 2 | -99.219% |
| 2025-10-27 | 65.6500 | 65.8800 | 65.6000 | 65.8000 | 0.000% | 4 | 2 | -99.195% |