SPX261120P04800000
SPX Nov 20 2026 4800.00 Put
optionOPRA
EODOct 28, 2026
0.60USD-7.692%(-0.05)200Vol2,845OI
SPX261120P04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 200 | 2,645 | 0.000% |
| 2026-10-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -21.687% | 133 | 2,512 | -7.692% |
| 2026-10-26 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -40.714% | 5 | 2,507 | -27.711% |
| 2026-10-23 | 1.5500 | 1.5500 | 1.4000 | 1.4000 | +16.667% | 11 | 2,508 | -57.143% |
| 2026-10-22 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | +84.615% | 11 | 2,499 | -50.000% |
| 2026-10-21 | 0.8500 | 0.9500 | 0.6500 | 0.6500 | -59.375% | 502 | 2,401 | -7.692% |
| 2026-10-19 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -50.464% | 1 | 2,402 | -62.500% |
| 2026-10-16 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +130.714% | 2 | 2,400 | -81.424% |
| 2026-10-15 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | 0.000% | 59 | 2,459 | -57.143% |
| 2026-10-14 | 1.0600 | 1.4000 | 1.0600 | 1.4000 | +40.000% | 136 | 2,359 | -57.143% |
| 2026-10-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 100 | 2,443 | -40.000% |
| 2026-10-09 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 300 | 2,228 | -45.455% |
| 2026-10-08 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 0.000% | 155 | 2,383 | -42.857% |
| 2026-10-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -8.696% | 100 | 2,283 | -42.857% |
| 2026-10-05 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -20.690% | 22 | 2,305 | -47.826% |
| 2026-10-02 | 1.4100 | 1.4600 | 1.4100 | 1.4500 | -11.043% | 1,310 | 1,988 | -58.621% |
| 2026-09-30 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -24.885% | 40 | 2,011 | -63.190% |
| 2026-09-24 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +9.596% | 50 | 2,110 | -72.350% |
| 2026-09-22 | 1.9700 | 1.9800 | 1.9700 | 1.9800 | -29.787% | 90 | 2,110 | -69.697% |
| 2026-09-18 | 2.8500 | 3.0200 | 2.8100 | 2.8200 | -8.143% | 273 | 2,179 | -78.723% |
| 2026-09-17 | 3.1000 | 3.1000 | 3.0200 | 3.0700 | -18.351% | 30 | 2,179 | -80.456% |
| 2026-09-14 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -17.363% | 100 | 2,238 | -84.043% |
| 2026-09-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +29.261% | 50 | 2,288 | -86.813% |
| 2026-09-08 | 3.4700 | 3.5200 | 3.4700 | 3.5200 | +0.571% | 90 | 2,231 | -82.955% |
| 2026-09-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 2,231 | -82.857% |
| 2026-09-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -22.222% | 3 | 2,234 | -82.857% |
| 2026-08-31 | 4.6800 | 4.6800 | 4.5000 | 4.5000 | -10.000% | 26 | 2,239 | -86.667% |
| 2026-08-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.714% | 5 | 2,234 | -88.000% |
| 2026-08-24 | 5.7900 | 5.7900 | 5.6000 | 5.6000 | -6.667% | 56 | 2,281 | -89.286% |
| 2026-08-21 | 6.0200 | 6.0200 | 6.0000 | 6.0000 | -1.639% | 48 | 2,234 | -90.000% |
| 2026-08-19 | 6.0300 | 6.1000 | 6.0000 | 6.1000 | -3.175% | 23 | 2,233 | -90.164% |
| 2026-08-17 | 6.0000 | 6.4000 | 6.0000 | 6.3000 | +5.000% | 1,202 | 1,259 | -90.476% |
| 2026-08-14 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | -3.537% | 37 | 1,287 | -90.000% |
| 2026-08-12 | 6.5000 | 6.6000 | 6.2100 | 6.2200 | -11.143% | 205 | 1,292 | -90.354% |
| 2026-08-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 1 | 1,291 | -91.429% |
| 2026-08-10 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -6.579% | 1 | 1,290 | -91.549% |
| 2026-08-06 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 1 | 1,289 | -92.105% |
| 2026-08-05 | 7.8600 | 7.8700 | 7.6000 | 7.6000 | -9.524% | 3 | 1,288 | -92.105% |
| 2026-08-04 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -10.638% | 4 | 1,289 | -92.857% |
| 2026-08-03 | 9.2500 | 9.4000 | 9.1000 | 9.4000 | -20.339% | 74 | 1,299 | -93.617% |
| 2026-07-30 | 12.0000 | 12.0000 | 11.8000 | 11.8000 | -16.312% | 5 | 1,298 | -94.915% |
| 2026-07-29 | 14.2800 | 14.3000 | 14.1000 | 14.1000 | +11.905% | 18 | 1,290 | -95.745% |
| 2026-07-28 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -4.545% | 1 | 1,289 | -95.238% |
| 2026-07-27 | 13.9000 | 14.0000 | 13.1000 | 13.2000 | -10.811% | 216 | 1,152 | -95.455% |
| 2026-07-23 | 15.0000 | 15.5000 | 14.8000 | 14.8000 | +16.627% | 91 | 1,038 | -95.946% |
| 2026-07-21 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -7.507% | 100 | 1,038 | -95.272% |
| 2026-07-20 | 13.1500 | 13.7200 | 13.1500 | 13.7200 | -4.390% | 12 | 1,028 | -95.627% |
| 2026-07-17 | 14.5000 | 14.7000 | 14.3500 | 14.3500 | +12.992% | 15 | 1,018 | -95.819% |
| 2026-07-14 | 12.9000 | 12.9000 | 12.7000 | 12.7000 | -0.392% | 21 | 998 | -95.276% |
| 2026-07-10 | 12.8200 | 12.8400 | 12.7100 | 12.7500 | -10.148% | 6 | 995 | -95.294% |
| 2026-07-09 | 14.1800 | 14.1900 | 14.1800 | 14.1900 | +1.648% | 4 | 993 | -95.772% |
| 2026-07-06 | 13.9100 | 13.9600 | 13.9100 | 13.9600 | -1.759% | 352 | 645 | -95.702% |
| 2026-07-02 | 14.2200 | 14.2200 | 14.2100 | 14.2100 | -30.952% | 16 | 637 | -95.778% |
| 2026-06-25 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | -0.580% | 8 | 629 | -97.085% |
| 2026-06-23 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +22.052% | 1 | 629 | -97.101% |
| 2026-06-22 | 16.9200 | 16.9600 | 16.9200 | 16.9600 | -9.256% | 4 | 627 | -96.462% |
| 2026-06-18 | 18.6500 | 18.6900 | 18.6500 | 18.6900 | +6.556% | 2 | 627 | -96.790% |
| 2026-06-15 | 18.0400 | 18.1200 | 17.5200 | 17.5400 | -36.102% | 6 | 643 | -96.579% |
| 2026-06-11 | 27.7300 | 27.7700 | 27.4500 | 27.4500 | +8.929% | 44 | 603 | -97.814% |
| 2026-06-10 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +20.000% | 2 | 601 | -97.619% |
| 2026-06-08 | 21.0300 | 21.0300 | 21.0000 | 21.0000 | +10.294% | 4 | 600 | -97.143% |
| 2026-06-04 | 19.6800 | 19.7400 | 19.0400 | 19.0400 | -4.225% | 4 | 600 | -96.849% |
| 2026-06-02 | 20.0000 | 20.0400 | 19.8800 | 19.8800 | -1.924% | 3 | 599 | -96.982% |
| 2026-06-01 | 20.1800 | 20.2700 | 20.1800 | 20.2700 | -2.077% | 8 | 599 | -97.040% |
| 2026-05-28 | 21.0600 | 21.0600 | 20.7000 | 20.7000 | -20.200% | 3 | 598 | -97.101% |
| 2026-05-20 | 25.9400 | 25.9400 | 25.9400 | 25.9400 | -8.047% | 2 | 598 | -97.687% |
| 2026-05-19 | 28.0300 | 28.2100 | 28.0300 | 28.2100 | -0.809% | 2 | 599 | -97.873% |
| 2026-05-15 | 28.1800 | 28.4400 | 28.0900 | 28.4400 | +0.708% | 68 | 599 | -97.890% |
| 2026-05-13 | 28.2200 | 28.2400 | 28.2200 | 28.2400 | -5.108% | 2 | 599 | -97.875% |
| 2026-05-12 | 29.7300 | 29.7600 | 29.7300 | 29.7600 | +5.457% | 2 | 599 | -97.984% |
| 2026-05-11 | 28.2300 | 28.2300 | 28.2200 | 28.2200 | -3.323% | 2 | 599 | -97.874% |
| 2026-05-07 | 29.2700 | 29.2700 | 29.1900 | 29.1900 | -0.714% | 2 | 599 | -97.945% |
| 2026-05-06 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | -7.692% | 1 | 599 | -97.959% |
| 2026-05-05 | 31.9000 | 31.9000 | 31.8500 | 31.8500 | -5.039% | 20 | 607 | -98.116% |
| 2026-05-04 | 31.9300 | 33.5400 | 31.9300 | 33.5400 | +5.174% | 8 | 607 | -98.211% |
| 2026-05-01 | 31.8900 | 31.8900 | 31.8900 | 31.8900 | -2.477% | 2 | 608 | -98.119% |
| 2026-04-30 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -8.557% | 1 | 608 | -98.165% |
| 2026-04-29 | 35.1500 | 35.7600 | 35.1500 | 35.7600 | -0.445% | 4 | 608 | -98.322% |
| 2026-04-27 | 36.3100 | 36.3400 | 35.9200 | 35.9200 | -0.691% | 62 | 608 | -98.330% |
| 2026-04-24 | 36.1500 | 36.1700 | 36.1500 | 36.1700 | -8.662% | 4 | 607 | -98.341% |
| 2026-04-23 | 38.9000 | 39.6000 | 38.9000 | 39.6000 | +0.686% | 2 | 605 | -98.485% |
| 2026-04-20 | 37.5000 | 39.4000 | 37.4000 | 39.3300 | -1.503% | 4 | 603 | -98.474% |
| 2026-04-15 | 39.9300 | 39.9300 | 39.9300 | 39.9300 | -2.443% | 2 | 602 | -98.497% |
| 2026-04-14 | 41.0500 | 41.0500 | 40.9300 | 40.9300 | -12.149% | 2 | 602 | -98.534% |
| 2026-04-13 | 48.7000 | 48.7200 | 46.5900 | 46.5900 | +1.173% | 8 | 602 | -98.712% |
| 2026-04-10 | 46.0500 | 46.0500 | 46.0500 | 46.0500 | -10.426% | 1 | 604 | -98.697% |
| 2026-04-08 | 51.9200 | 51.9900 | 51.4000 | 51.4100 | -23.690% | 10 | 604 | -98.833% |
| 2026-04-02 | 71.0100 | 71.1300 | 66.3000 | 67.3700 | -8.947% | 220 | 399 | -99.109% |
| 2026-03-31 | 73.9900 | 73.9900 | 73.9900 | 73.9900 | -18.144% | 20 | 399 | -99.189% |
| 2026-03-27 | 90.0900 | 90.4300 | 90.0900 | 90.3900 | +10.542% | 8 | 379 | -99.336% |
| 2026-03-26 | 78.7800 | 81.7700 | 78.7800 | 81.7700 | +8.362% | 4 | 383 | -99.266% |
| 2026-03-24 | 74.3100 | 75.5600 | 74.3100 | 75.4600 | +12.175% | 22 | 383 | -99.205% |
| 2026-03-23 | 65.7900 | 68.3100 | 65.7900 | 67.2700 | -22.678% | 6 | 374 | -99.108% |
| 2026-03-20 | 75.9600 | 87.0000 | 75.9600 | 87.0000 | +14.459% | 24 | 374 | -99.310% |
| 2026-03-19 | 76.8300 | 77.1500 | 76.0100 | 76.0100 | +4.438% | 14 | 372 | -99.211% |
| 2026-03-18 | 71.0000 | 72.7800 | 71.0000 | 72.7800 | +12.837% | 25 | 372 | -99.176% |
| 2026-03-17 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | -7.857% | 10 | 347 | -99.070% |
| 2026-03-16 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -7.664% | 1 | 337 | -99.143% |
| 2026-03-13 | 75.9800 | 75.9800 | 75.8100 | 75.8100 | +3.992% | 2 | 337 | -99.209% |
| 2026-03-12 | 72.2000 | 72.9000 | 72.2000 | 72.9000 | +14.767% | 3 | 337 | -99.177% |
| 2026-03-10 | 63.6300 | 63.6300 | 63.5200 | 63.5200 | -17.517% | 2 | 336 | -99.055% |
| 2026-03-09 | 77.5000 | 77.5000 | 77.0100 | 77.0100 | +8.099% | 3 | 335 | -99.221% |
| 2026-03-06 | 71.4200 | 71.4200 | 71.2400 | 71.2400 | +25.423% | 4 | 335 | -99.158% |
| 2026-03-04 | 56.8000 | 56.8000 | 56.8000 | 56.8000 | -6.425% | 5 | 333 | -98.944% |
| 2026-02-27 | 60.6000 | 60.7000 | 60.6000 | 60.7000 | +5.565% | 10 | 206 | -99.012% |
| 2026-02-23 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | -6.046% | 15 | 216 | -98.957% |
| 2026-02-17 | 61.2000 | 61.2000 | 61.2000 | 61.2000 | -3.211% | 1 | 217 | -99.020% |
| 2026-02-13 | 63.2500 | 63.2500 | 63.2300 | 63.2300 | +3.997% | 2 | 217 | -99.051% |
| 2026-02-12 | 60.9000 | 60.9000 | 60.8000 | 60.8000 | +11.950% | 7 | 217 | -99.013% |
| 2026-01-22 | 54.4400 | 54.4400 | 54.3100 | 54.3100 | -1.039% | 4 | 223 | -98.895% |
| 2026-01-16 | 54.9000 | 54.9000 | 54.8500 | 54.8800 | -2.279% | 4 | 198 | -98.907% |
| 2026-01-13 | 52.8000 | 56.1600 | 52.8000 | 56.1600 | +0.107% | 3 | 198 | -98.932% |
| 2026-01-08 | 56.1000 | 56.1000 | 56.1000 | 56.1000 | -1.631% | 38 | 197 | -98.930% |
| 2025-12-26 | 57.0300 | 57.0300 | 57.0300 | 57.0300 | -1.842% | 4 | 197 | -98.948% |
| 2025-12-22 | 58.1000 | 58.1000 | 58.1000 | 58.1000 | -14.180% | 2 | 199 | -98.967% |
| 2025-12-15 | 67.7000 | 67.7000 | 67.7000 | 67.7000 | -2.869% | 2 | 201 | -99.114% |
| 2025-12-09 | 69.7000 | 69.7000 | 69.7000 | 69.7000 | -0.656% | 19 | 201 | -99.139% |
| 2025-12-04 | 70.1600 | 70.1600 | 70.1600 | 70.1600 | -1.805% | 1 | 182 | -99.145% |
| 2025-12-03 | 71.2500 | 71.4500 | 71.2500 | 71.4500 | -3.446% | 60 | 182 | -99.160% |
| 2025-11-26 | 74.8700 | 74.8700 | 74.0000 | 74.0000 | -24.180% | 47 | 168 | -99.189% |
| 2025-11-21 | 110.0000 | 110.0000 | 96.9000 | 97.6000 | +22.260% | 5 | 168 | -99.385% |
| 2025-11-13 | 79.8200 | 79.8300 | 79.8200 | 79.8300 | -4.532% | 2 | 164 | -99.248% |
| 2025-11-06 | 86.7900 | 86.8400 | 83.5100 | 83.6200 | -0.807% | 4 | 164 | -99.282% |
| 2025-11-04 | 85.3000 | 85.4000 | 81.8800 | 84.3000 | +7.389% | 26 | 164 | -99.288% |
| 2025-11-03 | 78.2000 | 78.5000 | 78.2000 | 78.5000 | 0.000% | 95 | 46 | -99.236% |