SPX261120P04750000
SPX Nov 20 2026 4750.00 Put
optionOPRA
EODOct 28, 2026
0.50USD-12.281%(-0.07)3Vol1,012OI
SPX261120P04750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 3 | 1,014 | 0.000% |
| 2026-10-27 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -56.154% | 142 | 911 | -12.281% |
| 2026-10-23 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +30.000% | 11 | 910 | -61.538% |
| 2026-10-22 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | +66.667% | 26 | 885 | -50.000% |
| 2026-10-21 | 0.8000 | 0.8000 | 0.6000 | 0.6000 | -58.621% | 474 | 522 | -16.667% |
| 2026-10-19 | 1.3500 | 1.4500 | 1.3300 | 1.4500 | -43.137% | 77 | 509 | -65.517% |
| 2026-10-16 | 2.4000 | 2.6500 | 2.4000 | 2.5500 | +96.154% | 65 | 513 | -80.392% |
| 2026-10-15 | 1.4500 | 1.4500 | 1.3000 | 1.3000 | +30.000% | 199 | 481 | -61.538% |
| 2026-10-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 25 | 456 | -50.000% |
| 2026-10-13 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | +5.556% | 58 | 466 | -47.368% |
| 2026-10-12 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | -18.182% | 57 | 474 | -44.444% |
| 2026-10-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -40.541% | 1 | 474 | -54.545% |
| 2026-09-22 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | -13.953% | 23 | 475 | -72.973% |
| 2026-09-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -14.000% | 4 | 479 | -76.744% |
| 2026-09-18 | 2.6800 | 2.6800 | 2.5000 | 2.5000 | -7.407% | 2 | 479 | -80.000% |
| 2026-09-17 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | -36.321% | 45 | 460 | -81.481% |
| 2026-09-10 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +21.143% | 2 | 460 | -88.208% |
| 2026-09-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.061% | 7 | 469 | -85.714% |
| 2026-09-04 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 6 | 469 | -84.848% |
| 2026-09-03 | 3.7000 | 3.7000 | 3.3000 | 3.3000 | -23.788% | 16 | 468 | -84.848% |
| 2026-08-31 | 4.3000 | 4.3300 | 4.3000 | 4.3300 | -18.302% | 27 | 441 | -88.453% |
| 2026-08-24 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.357% | 51 | 416 | -90.566% |
| 2026-08-21 | 5.6000 | 5.6000 | 5.5100 | 5.6000 | -13.846% | 4 | 415 | -91.071% |
| 2026-08-20 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +14.035% | 1 | 414 | -92.308% |
| 2026-08-19 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 23 | 391 | -91.228% |
| 2026-08-14 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | -1.754% | 33 | 424 | -91.071% |
| 2026-08-13 | 5.9000 | 5.9000 | 5.7000 | 5.7000 | -5.000% | 2 | 424 | -91.228% |
| 2026-08-12 | 6.2400 | 6.2400 | 6.0000 | 6.0000 | -7.692% | 15 | 411 | -91.667% |
| 2026-08-10 | 6.7000 | 6.7000 | 6.5000 | 6.5000 | -5.797% | 5 | 407 | -92.308% |
| 2026-08-07 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -5.479% | 1 | 407 | -92.754% |
| 2026-08-05 | 7.4600 | 7.4700 | 7.3000 | 7.3000 | -17.045% | 6 | 409 | -93.151% |
| 2026-08-03 | 8.7000 | 8.8000 | 8.7000 | 8.8000 | -22.807% | 68 | 427 | -94.318% |
| 2026-07-30 | 11.6000 | 11.6000 | 11.4000 | 11.4000 | +1.695% | 88 | 350 | -95.614% |
| 2026-07-29 | 13.7700 | 13.7700 | 11.2100 | 11.2100 | -7.355% | 18 | 340 | -95.540% |
| 2026-07-28 | 11.8600 | 12.1000 | 11.8300 | 12.1000 | -4.724% | 3 | 340 | -95.868% |
| 2026-07-27 | 12.9000 | 12.9000 | 12.7000 | 12.7000 | -7.971% | 84 | 320 | -96.063% |
| 2026-07-24 | 12.6200 | 14.1000 | 12.6000 | 13.8000 | -6.757% | 90 | 296 | -96.377% |
| 2026-07-23 | 14.4000 | 14.8000 | 14.4000 | 14.8000 | +20.130% | 11 | 296 | -96.622% |
| 2026-07-22 | 12.3100 | 12.3200 | 12.3100 | 12.3200 | -3.524% | 2 | 297 | -95.942% |
| 2026-07-21 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +0.949% | 102 | 217 | -96.085% |
| 2026-07-20 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -6.780% | 10 | 209 | -96.047% |
| 2026-07-17 | 14.1500 | 14.1500 | 13.5200 | 13.5700 | +11.230% | 24 | 207 | -96.315% |
| 2026-07-14 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.498% | 4 | 210 | -95.902% |
| 2026-07-10 | 12.3200 | 12.3200 | 12.0100 | 12.0200 | -8.454% | 6 | 210 | -95.840% |
| 2026-07-07 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | +2.578% | 4 | 222 | -96.192% |
| 2026-07-06 | 13.3300 | 13.5300 | 12.8000 | 12.8000 | -13.514% | 24 | 206 | -96.094% |
| 2026-07-02 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +6.017% | 2 | 204 | -96.622% |
| 2026-07-01 | 13.9800 | 13.9800 | 13.9600 | 13.9600 | -4.710% | 4 | 204 | -96.418% |
| 2026-06-30 | 14.8400 | 14.9100 | 14.6300 | 14.6500 | -5.423% | 113 | 154 | -96.587% |
| 2026-06-29 | 15.5100 | 15.5100 | 15.4900 | 15.4900 | -18.602% | 2 | 153 | -96.772% |
| 2026-06-25 | 19.0800 | 19.0800 | 19.0300 | 19.0300 | +4.103% | 2 | 152 | -97.373% |
| 2026-06-24 | 18.3400 | 18.3400 | 18.2800 | 18.2800 | +4.278% | 2 | 151 | -97.265% |
| 2026-06-18 | 18.1300 | 18.1300 | 17.5300 | 17.5300 | -2.611% | 3 | 151 | -97.148% |
| 2026-06-17 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +5.140% | 73 | 116 | -97.222% |
| 2026-06-15 | 17.0500 | 17.1200 | 17.0500 | 17.1200 | -23.332% | 60 | 132 | -97.079% |
| 2026-06-12 | 22.2900 | 22.3300 | 22.2900 | 22.3300 | -12.259% | 2 | 131 | -97.761% |
| 2026-06-11 | 25.3800 | 25.4500 | 25.1900 | 25.4500 | +39.071% | 8 | 131 | -98.035% |
| 2026-06-04 | 18.9300 | 19.0100 | 18.3000 | 18.3000 | -6.585% | 3 | 132 | -97.268% |
| 2026-06-01 | 19.1700 | 19.5900 | 19.1700 | 19.5900 | +1.555% | 6 | 133 | -97.448% |
| 2026-05-29 | 19.2600 | 19.2900 | 19.2600 | 19.2900 | -3.550% | 4 | 131 | -97.408% |
| 2026-05-28 | 20.1000 | 20.1000 | 20.0000 | 20.0000 | -6.059% | 3 | 128 | -97.500% |
| 2026-05-27 | 21.3500 | 21.3500 | 21.2900 | 21.2900 | -23.555% | 2 | 128 | -97.651% |
| 2026-05-15 | 27.5300 | 27.8500 | 27.4500 | 27.8500 | +5.134% | 6 | 127 | -98.205% |
| 2026-05-14 | 27.0800 | 27.0800 | 26.4900 | 26.4900 | -2.034% | 48 | 135 | -98.112% |
| 2026-05-13 | 27.2000 | 27.2000 | 27.0400 | 27.0400 | -3.325% | 8 | 137 | -98.151% |
| 2026-05-12 | 28.4700 | 29.1500 | 27.9700 | 27.9700 | +0.829% | 60 | 136 | -98.212% |
| 2026-05-07 | 27.7400 | 27.7400 | 27.7400 | 27.7400 | -2.324% | 2 | 135 | -98.198% |
| 2026-05-06 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -7.129% | 3 | 138 | -98.239% |
| 2026-05-05 | 30.3700 | 30.5800 | 30.3700 | 30.5800 | +2.411% | 7 | 137 | -98.365% |
| 2026-05-04 | 30.5800 | 30.5800 | 29.8600 | 29.8600 | -2.418% | 6 | 134 | -98.326% |
| 2026-05-01 | 29.7800 | 30.6000 | 29.7800 | 30.6000 | -5.087% | 10 | 132 | -98.366% |
| 2026-04-30 | 32.6900 | 32.6900 | 32.2400 | 32.2400 | -5.204% | 6 | 132 | -98.449% |
| 2026-04-29 | 33.8900 | 34.3300 | 33.8300 | 34.0100 | -0.264% | 12 | 129 | -98.530% |
| 2026-04-28 | 34.4800 | 34.4800 | 34.1000 | 34.1000 | -1.159% | 3 | 132 | -98.534% |
| 2026-04-27 | 34.9600 | 34.9600 | 34.5000 | 34.5000 | -2.239% | 4 | 131 | -98.551% |
| 2026-04-24 | 35.2900 | 35.2900 | 35.2900 | 35.2900 | -5.893% | 2 | 130 | -98.583% |
| 2026-04-23 | 37.4000 | 37.5000 | 37.4000 | 37.5000 | +3.306% | 2 | 129 | -98.667% |
| 2026-04-21 | 36.3500 | 36.3500 | 36.3000 | 36.3000 | -3.329% | 4 | 133 | -98.623% |
| 2026-04-20 | 37.4900 | 37.5500 | 37.4900 | 37.5500 | -2.290% | 2 | 133 | -98.668% |
| 2026-04-15 | 38.6700 | 39.2000 | 38.4300 | 38.4300 | -17.885% | 22 | 133 | -98.699% |
| 2026-04-13 | 46.4000 | 46.8000 | 46.4000 | 46.8000 | +4.000% | 30 | 132 | -98.932% |
| 2026-04-10 | 44.2700 | 45.3400 | 44.1200 | 45.0000 | -5.917% | 34 | 117 | -98.889% |
| 2026-04-09 | 47.8100 | 47.8300 | 47.8100 | 47.8300 | -2.765% | 4 | 116 | -98.955% |
| 2026-04-08 | 47.5600 | 49.1900 | 47.5600 | 49.1900 | -22.511% | 60 | 116 | -98.984% |
| 2026-04-07 | 63.5400 | 63.5400 | 63.4800 | 63.4800 | +8.810% | 2 | 140 | -99.212% |
| 2026-04-06 | 58.3400 | 58.3400 | 58.3400 | 58.3400 | -4.829% | 20 | 139 | -99.143% |
| 2026-04-02 | 61.3000 | 61.3000 | 61.3000 | 61.3000 | -14.445% | 1 | 139 | -99.184% |
| 2026-03-31 | 71.1800 | 72.1000 | 71.1800 | 71.6500 | -21.359% | 4 | 139 | -99.302% |
| 2026-03-30 | 86.6000 | 91.7700 | 86.6000 | 91.1100 | +1.459% | 13 | 139 | -99.451% |
| 2026-03-27 | 83.3900 | 89.8000 | 83.2200 | 89.8000 | +15.320% | 27 | 127 | -99.443% |
| 2026-03-26 | 70.8000 | 77.8900 | 70.7000 | 77.8700 | +7.082% | 21 | 108 | -99.358% |
| 2026-03-24 | 72.7600 | 72.7600 | 72.7200 | 72.7200 | +7.431% | 2 | 96 | -99.312% |
| 2026-03-23 | 67.6900 | 67.6900 | 67.6900 | 67.6900 | -14.240% | 12 | 96 | -99.261% |
| 2026-03-20 | 78.8800 | 78.9900 | 78.8600 | 78.9300 | +8.435% | 24 | 84 | -99.367% |
| 2026-03-19 | 76.8700 | 77.1700 | 72.7200 | 72.7900 | +4.463% | 10 | 84 | -99.313% |
| 2026-03-18 | 69.6800 | 69.6800 | 69.6800 | 69.6800 | +11.168% | 24 | 83 | -99.282% |
| 2026-03-17 | 62.7300 | 62.7300 | 62.6800 | 62.6800 | -2.078% | 2 | 84 | -99.202% |
| 2026-03-16 | 63.8900 | 64.0100 | 63.8900 | 64.0100 | -7.527% | 2 | 84 | -99.219% |
| 2026-03-13 | 69.2000 | 69.2200 | 69.1700 | 69.2200 | -1.396% | 5 | 84 | -99.278% |
| 2026-03-12 | 68.4300 | 70.3000 | 68.3100 | 70.2000 | +4.216% | 12 | 84 | -99.288% |
| 2026-03-11 | 67.6300 | 67.6300 | 67.3600 | 67.3600 | +3.392% | 2 | 77 | -99.258% |
| 2026-03-10 | 65.1400 | 65.1500 | 65.1400 | 65.1500 | +0.432% | 2 | 78 | -99.233% |
| 2026-03-05 | 64.4800 | 64.8700 | 64.4200 | 64.8700 | -8.129% | 18 | 77 | -99.229% |
| 2026-03-03 | 70.5900 | 70.6100 | 70.5900 | 70.6100 | +27.019% | 2 | 70 | -99.292% |
| 2026-02-20 | 54.0400 | 55.5900 | 54.0400 | 55.5900 | -6.571% | 4 | 71 | -99.101% |
| 2026-02-12 | 52.0600 | 59.5000 | 52.0600 | 59.5000 | +16.667% | 3 | 61 | -99.160% |
| 2026-02-09 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -6.181% | 1 | 59 | -99.020% |
| 2026-02-04 | 54.1300 | 54.3600 | 54.1300 | 54.3600 | +5.800% | 2 | 58 | -99.080% |
| 2026-02-02 | 51.3800 | 51.3800 | 51.3800 | 51.3800 | -3.494% | 1 | 58 | -99.027% |
| 2026-01-13 | 52.2400 | 53.2400 | 50.9400 | 53.2400 | +2.012% | 80 | 58 | -99.061% |
| 2026-01-07 | 52.1900 | 52.1900 | 52.1900 | 52.1900 | -2.631% | 2 | 26 | -99.042% |
| 2026-01-05 | 53.6000 | 53.6000 | 53.6000 | 53.6000 | -1.452% | 15 | 18 | -99.067% |
| 2025-12-26 | 54.3600 | 54.3900 | 54.3600 | 54.3900 | -2.352% | 2 | 18 | -99.081% |
| 2025-12-23 | 55.6500 | 55.7000 | 55.6500 | 55.7000 | -5.272% | 2 | 18 | -99.102% |
| 2025-12-19 | 58.8000 | 58.8000 | 58.8000 | 58.8000 | -8.411% | 11 | 18 | -99.150% |
| 2025-12-15 | 64.2000 | 64.2000 | 64.2000 | 64.2000 | -2.948% | 4 | 7 | -99.221% |
| 2025-12-08 | 66.1200 | 66.1500 | 66.1200 | 66.1500 | -18.934% | 2 | 3 | -99.244% |
| 2025-11-13 | 78.8900 | 83.7800 | 78.8900 | 81.6000 | 0.000% | 7 | 4 | -99.387% |