SPX261120P04850000
SPX Nov 20 2026 4850.00 Put
optionOPRA
EODOct 28, 2026
0.65USD-13.333%(-0.10)1Vol1,742OI
SPX261120P04850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 1 | 1,742 | 0.000% |
| 2026-10-27 | 0.7000 | 0.7500 | 0.6500 | 0.7500 | -50.000% | 13 | 1,742 | -13.333% |
| 2026-10-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +66.667% | 2 | 1,742 | -56.667% |
| 2026-10-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -30.769% | 461 | 1,528 | -27.778% |
| 2026-10-20 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | -13.333% | 2 | 1,500 | -50.000% |
| 2026-10-19 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -42.308% | 63 | 1,437 | -56.667% |
| 2026-10-16 | 1.2500 | 2.6000 | 1.2500 | 2.6000 | +79.310% | 257 | 1,192 | -75.000% |
| 2026-10-14 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -21.622% | 1 | 1,193 | -55.172% |
| 2026-10-01 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -30.189% | 10 | 1,183 | -64.865% |
| 2026-09-24 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +21.005% | 1 | 1,196 | -75.472% |
| 2026-09-21 | 2.4800 | 2.4800 | 2.1900 | 2.1900 | -27.000% | 25 | 1,218 | -70.320% |
| 2026-09-18 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -6.250% | 26 | 1,242 | -78.333% |
| 2026-09-17 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | -18.159% | 22 | 1,250 | -79.688% |
| 2026-09-11 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -5.327% | 1 | 1,249 | -83.376% |
| 2026-09-03 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -11.373% | 2 | 1,250 | -84.262% |
| 2026-08-31 | 4.8000 | 4.8000 | 4.6600 | 4.6600 | -23.607% | 29 | 1,229 | -86.052% |
| 2026-08-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -14.085% | 1 | 1,228 | -89.344% |
| 2026-08-20 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +10.937% | 1 | 1,227 | -90.845% |
| 2026-08-19 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.859% | 22 | 1,205 | -89.844% |
| 2026-08-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +10.937% | 1 | 1,204 | -90.845% |
| 2026-08-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +3.226% | 6 | 1,203 | -89.844% |
| 2026-08-14 | 6.3000 | 6.3000 | 6.1000 | 6.2000 | -4.615% | 47 | 1,216 | -89.516% |
| 2026-08-13 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | -2.985% | 7 | 1,209 | -90.000% |
| 2026-08-12 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -8.219% | 1 | 1,209 | -90.299% |
| 2026-08-10 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -7.595% | 1 | 1,209 | -91.096% |
| 2026-08-06 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -8.140% | 2 | 1,207 | -91.772% |
| 2026-08-04 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -11.795% | 1 | 1,203 | -92.442% |
| 2026-08-03 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -22.000% | 4 | 1,203 | -93.333% |
| 2026-07-30 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -15.541% | 1 | 1,202 | -94.800% |
| 2026-07-29 | 14.7900 | 14.8000 | 14.7100 | 14.8000 | +14.729% | 14 | 1,191 | -95.608% |
| 2026-07-28 | 13.6400 | 13.6600 | 12.7000 | 12.9000 | -17.834% | 335 | 875 | -94.961% |
| 2026-07-23 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +12.303% | 10 | 865 | -95.860% |
| 2026-07-21 | 13.9100 | 13.9800 | 13.9100 | 13.9800 | +0.648% | 2 | 866 | -95.351% |
| 2026-07-20 | 13.8400 | 13.8900 | 13.8400 | 13.8900 | -7.523% | 53 | 827 | -95.320% |
| 2026-07-17 | 15.2000 | 15.2000 | 15.0200 | 15.0200 | +18.175% | 14 | 827 | -95.672% |
| 2026-07-16 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | -9.084% | 2 | 829 | -94.886% |
| 2026-07-13 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -4.898% | 1 | 828 | -95.351% |
| 2026-07-07 | 14.4400 | 14.7000 | 14.3400 | 14.7000 | +5.376% | 12 | 822 | -95.578% |
| 2026-07-06 | 13.9000 | 13.9500 | 13.9000 | 13.9500 | -10.174% | 4 | 823 | -95.341% |
| 2026-07-01 | 15.5200 | 15.5300 | 15.5200 | 15.5300 | -8.323% | 4 | 823 | -95.815% |
| 2026-06-29 | 18.2500 | 18.2500 | 16.9400 | 16.9400 | -20.878% | 7 | 824 | -96.163% |
| 2026-06-24 | 21.4200 | 21.4200 | 21.4100 | 21.4100 | -3.384% | 4 | 822 | -96.964% |
| 2026-06-23 | 22.1600 | 22.1600 | 22.1600 | 22.1600 | +17.435% | 2 | 820 | -97.067% |
| 2026-06-15 | 18.9100 | 18.9100 | 18.8400 | 18.8700 | -24.064% | 50 | 829 | -96.555% |
| 2026-06-11 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -2.930% | 10 | 840 | -97.384% |
| 2026-06-10 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +7.518% | 1 | 840 | -97.461% |
| 2026-06-09 | 23.8100 | 23.8100 | 23.8100 | 23.8100 | +5.588% | 4 | 838 | -97.270% |
| 2026-06-08 | 22.0000 | 22.5500 | 22.0000 | 22.5500 | -6.818% | 58 | 812 | -97.118% |
| 2026-06-05 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +17.819% | 16 | 796 | -97.314% |
| 2026-06-04 | 20.6400 | 20.7300 | 20.5000 | 20.5400 | -5.693% | 6 | 797 | -96.835% |
| 2026-06-03 | 20.8400 | 21.7800 | 20.8400 | 21.7800 | +6.974% | 14 | 804 | -97.016% |
| 2026-06-01 | 20.3600 | 20.3600 | 20.3600 | 20.3600 | -5.037% | 2 | 804 | -96.807% |
| 2026-05-28 | 21.4200 | 21.4400 | 21.4200 | 21.4400 | -7.387% | 2 | 803 | -96.968% |
| 2026-05-26 | 23.1300 | 23.1700 | 23.1300 | 23.1500 | -21.205% | 1,302 | 787 | -97.192% |
| 2026-05-19 | 29.4300 | 29.4300 | 29.3800 | 29.3800 | +2.085% | 2 | 786 | -97.788% |
| 2026-05-18 | 28.5300 | 29.1400 | 28.3600 | 28.7800 | -0.518% | 10 | 787 | -97.741% |
| 2026-05-13 | 29.7900 | 29.9000 | 28.9300 | 28.9300 | -1.263% | 8 | 787 | -97.753% |
| 2026-05-11 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -4.248% | 1 | 787 | -97.782% |
| 2026-05-07 | 31.0200 | 31.0200 | 30.6000 | 30.6000 | -1.481% | 6 | 782 | -97.876% |
| 2026-05-06 | 30.8800 | 31.0600 | 30.8800 | 31.0600 | -5.765% | 2 | 781 | -97.907% |
| 2026-05-05 | 33.4000 | 33.4400 | 32.9600 | 32.9600 | -1.700% | 10 | 777 | -98.028% |
| 2026-05-01 | 33.3400 | 33.5300 | 33.3400 | 33.5300 | -1.382% | 2 | 778 | -98.061% |
| 2026-04-30 | 36.6600 | 36.8700 | 34.0000 | 34.0000 | -9.695% | 5 | 778 | -98.088% |
| 2026-04-29 | 36.6000 | 37.6500 | 36.6000 | 37.6500 | -0.291% | 8 | 780 | -98.274% |
| 2026-04-28 | 38.5400 | 38.5400 | 37.7600 | 37.7600 | +2.275% | 4 | 776 | -98.279% |
| 2026-04-27 | 37.6400 | 37.9100 | 36.9100 | 36.9200 | -3.754% | 33 | 774 | -98.239% |
| 2026-04-24 | 38.8700 | 38.8700 | 38.3600 | 38.3600 | -5.980% | 6 | 766 | -98.306% |
| 2026-04-23 | 40.5000 | 40.8000 | 40.5000 | 40.8000 | +3.606% | 2 | 763 | -98.407% |
| 2026-04-22 | 39.4200 | 39.4200 | 39.3800 | 39.3800 | -7.861% | 6 | 762 | -98.349% |
| 2026-04-21 | 39.2600 | 42.8100 | 39.2600 | 42.7400 | +6.055% | 22 | 750 | -98.479% |
| 2026-04-20 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | -6.148% | 300 | 750 | -98.387% |
| 2026-04-16 | 42.9400 | 42.9400 | 42.9400 | 42.9400 | -10.355% | 300 | 450 | -98.486% |
| 2026-04-10 | 47.8600 | 47.9000 | 47.8600 | 47.9000 | -7.920% | 2 | 279 | -98.643% |
| 2026-04-08 | 51.7500 | 53.8100 | 51.6000 | 52.0200 | -25.739% | 39 | 279 | -98.750% |
| 2026-04-07 | 70.4400 | 70.4400 | 69.0000 | 70.0500 | -7.890% | 63 | 297 | -99.072% |
| 2026-03-31 | 87.4400 | 87.4400 | 76.0500 | 76.0500 | -24.800% | 39 | 295 | -99.145% |
| 2026-03-30 | 96.2000 | 101.1300 | 96.2000 | 101.1300 | +1.130% | 47 | 301 | -99.357% |
| 2026-03-27 | 93.6100 | 100.0000 | 92.7500 | 100.0000 | +17.509% | 49 | 286 | -99.350% |
| 2026-03-26 | 78.1000 | 85.1000 | 78.1000 | 85.1000 | +12.180% | 11 | 259 | -99.236% |
| 2026-03-25 | 76.1300 | 76.1300 | 75.8600 | 75.8600 | +1.826% | 8 | 250 | -99.143% |
| 2026-03-23 | 72.5600 | 74.5000 | 71.3900 | 74.5000 | -12.446% | 14 | 249 | -99.128% |
| 2026-03-20 | 80.6000 | 87.2700 | 80.5800 | 85.0900 | +7.207% | 40 | 246 | -99.236% |
| 2026-03-19 | 79.4500 | 79.4500 | 79.3700 | 79.3700 | +8.414% | 2 | 221 | -99.181% |
| 2026-03-18 | 74.3700 | 74.4600 | 73.2100 | 73.2100 | +6.071% | 12 | 220 | -99.112% |
| 2026-03-16 | 69.0600 | 69.0600 | 69.0200 | 69.0200 | -14.759% | 2 | 220 | -99.058% |
| 2026-03-13 | 81.0400 | 81.0400 | 80.9700 | 80.9700 | +6.162% | 2 | 220 | -99.197% |
| 2026-03-12 | 76.2700 | 76.2700 | 76.2700 | 76.2700 | +19.997% | 10 | 220 | -99.148% |
| 2026-03-05 | 63.3100 | 63.5600 | 63.3100 | 63.5600 | +0.158% | 2 | 210 | -98.977% |
| 2026-02-27 | 63.5100 | 63.5100 | 63.4400 | 63.4600 | +7.779% | 6 | 210 | -98.976% |
| 2026-02-26 | 58.8800 | 58.8800 | 58.8800 | 58.8800 | +2.347% | 4 | 210 | -98.896% |
| 2026-02-25 | 57.5400 | 57.5400 | 57.5300 | 57.5300 | -1.591% | 4 | 208 | -98.870% |
| 2026-02-18 | 58.8000 | 58.8000 | 58.4600 | 58.4600 | -8.370% | 8 | 208 | -98.888% |
| 2026-02-17 | 63.8000 | 63.8000 | 63.8000 | 63.8000 | +9.679% | 1 | 209 | -98.981% |
| 2026-01-29 | 58.1700 | 58.1700 | 58.1700 | 58.1700 | +3.469% | 1 | 8 | -98.883% |
| 2026-01-22 | 56.2200 | 56.2200 | 56.2200 | 56.2200 | -1.885% | 4 | 8 | -98.844% |
| 2026-01-16 | 57.3600 | 57.3600 | 57.3000 | 57.3000 | -3.373% | 2 | 6 | -98.866% |
| 2025-12-26 | 59.4400 | 59.4400 | 59.3000 | 59.3000 | -15.803% | 2 | 6 | -98.904% |
| 2025-12-18 | 70.4300 | 70.4300 | 70.4300 | 70.4300 | +2.728% | 1 | 5 | -99.077% |
| 2025-12-11 | 68.5300 | 68.5600 | 68.5300 | 68.5600 | -29.523% | 2 | 4 | -99.052% |
| 2025-11-17 | 97.6200 | 97.6200 | 97.2700 | 97.2800 | +3.357% | 4 | 3 | -99.332% |
| 2025-11-07 | 94.4900 | 94.4900 | 94.1200 | 94.1200 | +22.728% | 2 | 2 | -99.309% |
| 2025-10-30 | 76.6900 | 76.6900 | 76.6900 | 76.6900 | -23.585% | 1 | 2 | -99.152% |
| 2025-10-17 | 100.0400 | 100.3600 | 100.0400 | 100.3600 | 0.000% | 2 | 1 | -99.352% |