SPX261120P04825000
SPX Nov 20 2026 4825.00 Put
optionOPRA
EODOct 28, 2026
0.35USD-58.824%(-0.50)1Vol654OI
SPX261120P04825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -58.824% | 1 | 653 | 0.000% |
| 2026-10-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -41.379% | 1 | 652 | -58.824% |
| 2026-10-23 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +16.000% | 1 | 651 | -75.862% |
| 2026-10-22 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +38.889% | 1 | 650 | -72.000% |
| 2026-10-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -28.000% | 465 | 233 | -61.111% |
| 2026-10-20 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -55.357% | 1 | 241 | -72.000% |
| 2026-10-16 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +93.103% | 9 | 232 | -87.500% |
| 2026-10-15 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 1 | 232 | -75.862% |
| 2026-10-14 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | +45.000% | 58 | 176 | -75.862% |
| 2026-10-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 1 | 238 | -65.000% |
| 2026-10-09 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 0.000% | 56 | 237 | -68.182% |
| 2026-10-07 | 0.9500 | 1.1000 | 0.9500 | 1.1000 | -40.860% | 56 | 244 | -68.182% |
| 2026-09-30 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +0.541% | 1 | 245 | -81.183% |
| 2026-09-28 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -15.909% | 51 | 281 | -81.081% |
| 2026-09-21 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -41.333% | 1 | 280 | -84.091% |
| 2026-09-14 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +3.306% | 1 | 279 | -90.667% |
| 2026-09-08 | 3.7000 | 3.7000 | 3.6300 | 3.6300 | -1.892% | 2 | 275 | -90.358% |
| 2026-09-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.778% | 10 | 265 | -90.541% |
| 2026-09-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -29.412% | 10 | 275 | -90.278% |
| 2026-08-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.774% | 30 | 294 | -93.137% |
| 2026-08-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.018% | 1 | 293 | -93.396% |
| 2026-08-24 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | -8.065% | 21 | 299 | -93.860% |
| 2026-08-21 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | -6.061% | 2 | 297 | -94.355% |
| 2026-08-20 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | +6.452% | 111 | 238 | -94.697% |
| 2026-08-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -10.145% | 1 | 237 | -94.355% |
| 2026-08-18 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +14.238% | 1 | 236 | -94.928% |
| 2026-08-14 | 6.1000 | 6.1000 | 6.0400 | 6.0400 | -4.127% | 23 | 224 | -94.205% |
| 2026-08-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.545% | 13 | 221 | -94.444% |
| 2026-08-12 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -8.333% | 1 | 220 | -94.697% |
| 2026-08-10 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | -4.000% | 2 | 220 | -95.139% |
| 2026-08-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.063% | 1 | 220 | -95.333% |
| 2026-08-06 | 7.8000 | 7.9000 | 7.8000 | 7.9000 | -5.952% | 2 | 218 | -95.570% |
| 2026-08-04 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -9.677% | 1 | 217 | -95.833% |
| 2026-08-03 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | -23.140% | 66 | 281 | -96.237% |
| 2026-07-30 | 12.2000 | 12.2000 | 12.1000 | 12.1000 | -22.930% | 7 | 274 | -97.107% |
| 2026-07-29 | 14.9000 | 15.7000 | 14.8000 | 15.7000 | +25.600% | 85 | 212 | -97.771% |
| 2026-07-28 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -15.082% | 1 | 211 | -97.200% |
| 2026-07-24 | 14.6700 | 14.7200 | 14.6700 | 14.7200 | -4.848% | 6 | 212 | -97.622% |
| 2026-07-23 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | +17.197% | 5 | 212 | -97.738% |
| 2026-07-21 | 13.0000 | 13.2000 | 12.9000 | 13.2000 | -3.720% | 81 | 180 | -97.348% |
| 2026-07-16 | 12.2300 | 13.7200 | 12.2300 | 13.7100 | -2.071% | 6 | 183 | -97.447% |
| 2026-07-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +10.236% | 7 | 182 | -97.500% |
| 2026-07-10 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -40.291% | 1 | 181 | -97.244% |
| 2026-06-24 | 21.2100 | 21.2700 | 21.2100 | 21.2700 | +13.078% | 2 | 181 | -98.354% |
| 2026-06-18 | 18.7800 | 18.8100 | 18.7800 | 18.8100 | -26.809% | 2 | 181 | -98.139% |
| 2026-06-10 | 25.1000 | 25.7000 | 25.1000 | 25.7000 | +21.570% | 2 | 183 | -98.638% |
| 2026-06-03 | 21.1000 | 21.1400 | 21.1000 | 21.1400 | +3.984% | 14 | 183 | -98.344% |
| 2026-06-02 | 20.3300 | 20.3300 | 20.3300 | 20.3300 | -0.926% | 1 | 183 | -98.278% |
| 2026-06-01 | 20.6000 | 20.6400 | 20.5200 | 20.5200 | -0.340% | 44 | 195 | -98.294% |
| 2026-05-29 | 20.2000 | 20.5900 | 20.2000 | 20.5900 | -9.851% | 164 | 143 | -98.300% |
| 2026-05-27 | 22.8400 | 22.8400 | 22.8400 | 22.8400 | -3.015% | 2 | 143 | -98.468% |
| 2026-05-22 | 23.5300 | 23.5500 | 23.5300 | 23.5500 | -17.368% | 2 | 144 | -98.514% |
| 2026-05-18 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -1.042% | 1 | 144 | -98.772% |
| 2026-05-15 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +3.226% | 9 | 147 | -98.785% |
| 2026-05-14 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | -9.474% | 1 | 146 | -98.746% |
| 2026-05-12 | 30.8200 | 30.8200 | 30.8200 | 30.8200 | +6.644% | 2 | 145 | -98.864% |
| 2026-05-11 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -11.917% | 30 | 115 | -98.789% |
| 2026-05-01 | 32.8400 | 32.8400 | 32.8100 | 32.8100 | -4.204% | 2 | 114 | -98.933% |
| 2026-04-30 | 34.2300 | 34.2500 | 34.2300 | 34.2500 | -4.861% | 2 | 114 | -98.978% |
| 2026-04-29 | 36.0000 | 36.0400 | 36.0000 | 36.0000 | -1.881% | 4 | 113 | -99.028% |
| 2026-04-27 | 37.0900 | 37.0900 | 36.6900 | 36.6900 | -8.045% | 18 | 111 | -99.046% |
| 2026-04-23 | 39.4000 | 39.9000 | 39.4000 | 39.9000 | -4.591% | 2 | 102 | -99.123% |
| 2026-04-21 | 38.6800 | 41.8800 | 38.6800 | 41.8200 | +6.385% | 38 | 89 | -99.163% |
| 2026-04-20 | 39.3100 | 39.3100 | 39.3100 | 39.3100 | +2.370% | 9 | 89 | -99.110% |
| 2026-04-17 | 38.4000 | 38.5000 | 38.4000 | 38.4000 | -9.690% | 4 | 80 | -99.089% |
| 2026-04-16 | 42.5200 | 42.5200 | 42.5200 | 42.5200 | -0.164% | 2 | 80 | -99.177% |
| 2026-04-14 | 41.5200 | 42.5900 | 41.4700 | 42.5900 | -9.383% | 4 | 80 | -99.178% |
| 2026-04-10 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -11.554% | 1 | 78 | -99.255% |
| 2026-04-08 | 51.8400 | 53.2000 | 50.9000 | 53.1400 | -22.276% | 127 | 78 | -99.341% |
| 2026-04-07 | 68.3100 | 68.3700 | 68.3100 | 68.3700 | -28.258% | 8 | 35 | -99.488% |
| 2026-03-30 | 92.8000 | 95.3000 | 92.8000 | 95.3000 | -0.987% | 5 | 31 | -99.633% |
| 2026-03-27 | 96.3500 | 96.3500 | 96.2500 | 96.2500 | +29.316% | 2 | 27 | -99.636% |
| 2026-03-25 | 73.9700 | 74.4800 | 73.9700 | 74.4300 | -6.647% | 40 | 27 | -99.530% |
| 2026-03-19 | 79.8900 | 79.8900 | 79.7300 | 79.7300 | +10.124% | 2 | 14 | -99.561% |
| 2026-03-18 | 72.2000 | 72.4000 | 72.2000 | 72.4000 | +8.725% | 4 | 15 | -99.517% |
| 2026-03-17 | 66.7100 | 66.7100 | 66.5900 | 66.5900 | -2.746% | 2 | 15 | -99.474% |
| 2026-03-16 | 67.6200 | 68.4700 | 67.6200 | 68.4700 | -7.548% | 14 | 14 | -99.489% |
| 2026-03-13 | 73.7300 | 74.0600 | 73.7300 | 74.0600 | +8.259% | 2 | 12 | -99.527% |
| 2026-03-10 | 68.2700 | 68.4100 | 67.9600 | 68.4100 | -14.402% | 4 | 12 | -99.488% |
| 2026-03-09 | 80.0700 | 80.0700 | 79.9200 | 79.9200 | +15.658% | 2 | 10 | -99.562% |
| 2026-03-03 | 70.6500 | 70.6500 | 69.1000 | 69.1000 | +13.390% | 2 | 10 | -99.493% |
| 2026-03-02 | 61.1400 | 61.1400 | 60.9400 | 60.9400 | -2.605% | 2 | 10 | -99.426% |
| 2026-02-17 | 62.5100 | 62.5700 | 62.5100 | 62.5700 | +15.400% | 2 | 10 | -99.441% |
| 2026-02-09 | 54.2000 | 54.2200 | 54.2000 | 54.2200 | -0.841% | 2 | 10 | -99.354% |
| 2026-02-02 | 54.6800 | 54.6800 | 54.6800 | 54.6800 | -8.821% | 1 | 10 | -99.360% |
| 2026-01-30 | 56.3300 | 59.9700 | 56.1600 | 59.9700 | +0.017% | 4 | 10 | -99.416% |
| 2026-01-29 | 59.9600 | 59.9600 | 59.9600 | 59.9600 | +5.378% | 2 | 9 | -99.416% |
| 2025-12-30 | 56.9000 | 56.9000 | 56.9000 | 56.9000 | -1.625% | 1 | 9 | -99.385% |
| 2025-12-26 | 57.7200 | 57.8400 | 57.7200 | 57.8400 | -15.315% | 2 | 9 | -99.395% |
| 2025-12-15 | 68.3000 | 68.3000 | 68.3000 | 68.3000 | -18.487% | 6 | 8 | -99.488% |
| 2025-11-13 | 83.7900 | 83.7900 | 83.7900 | 83.7900 | -12.124% | 1 | 3 | -99.582% |
| 2025-11-07 | 95.3500 | 95.3500 | 95.3500 | 95.3500 | +17.658% | 1 | 2 | -99.633% |
| 2025-11-05 | 81.0600 | 81.0600 | 81.0400 | 81.0400 | 0.000% | 2 | 1 | -99.568% |