SPX261120P04900000
SPX Nov 20 2026 4900.00 Put
optionOPRA
EODOct 28, 2026
0.55USD-24.658%(-0.18)1Vol1,389OI
SPX261120P04900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -24.658% | 1 | 1,389 | 0.000% |
| 2026-10-27 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -23.158% | 3 | 1,389 | -24.658% |
| 2026-10-26 | 0.9100 | 0.9800 | 0.9100 | 0.9500 | -38.710% | 12 | 1,389 | -42.105% |
| 2026-10-23 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +34.783% | 40 | 1,349 | -64.516% |
| 2026-10-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +53.333% | 100 | 1,349 | -52.174% |
| 2026-10-21 | 1.0000 | 1.1100 | 0.7500 | 0.7500 | -58.333% | 448 | 978 | -26.667% |
| 2026-10-19 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -51.087% | 1 | 979 | -69.444% |
| 2026-10-16 | 2.9800 | 3.6800 | 2.9800 | 3.6800 | +137.419% | 3 | 979 | -85.054% |
| 2026-10-15 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 1 | 979 | -64.516% |
| 2026-10-14 | 1.5200 | 1.5500 | 1.5100 | 1.5500 | +34.783% | 17 | 981 | -64.516% |
| 2026-10-12 | 1.0500 | 1.3200 | 1.0500 | 1.1500 | -0.862% | 103 | 880 | -52.174% |
| 2026-10-06 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -10.769% | 100 | 800 | -52.586% |
| 2026-10-05 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -39.815% | 4 | 800 | -57.692% |
| 2026-10-01 | 1.9500 | 2.1600 | 1.9500 | 2.1600 | +5.366% | 2 | 801 | -74.537% |
| 2026-09-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -2.381% | 1 | 802 | -73.171% |
| 2026-09-29 | 1.8600 | 2.1000 | 1.8600 | 2.1000 | 0.000% | 2 | 801 | -73.810% |
| 2026-09-25 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -19.231% | 300 | 776 | -73.810% |
| 2026-09-24 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | +4.839% | 4 | 772 | -78.846% |
| 2026-09-21 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | -22.500% | 15 | 757 | -77.823% |
| 2026-09-18 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | -5.882% | 25 | 757 | -82.813% |
| 2026-09-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -22.727% | 20 | 758 | -83.824% |
| 2026-09-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -15.385% | 1 | 757 | -87.500% |
| 2026-09-10 | 5.0700 | 5.2000 | 5.0700 | 5.2000 | +34.715% | 21 | 776 | -89.423% |
| 2026-09-08 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -3.015% | 1 | 778 | -85.751% |
| 2026-09-04 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -19.270% | 1 | 778 | -86.181% |
| 2026-08-31 | 5.2200 | 5.2200 | 4.9300 | 4.9300 | -10.364% | 45 | 732 | -88.844% |
| 2026-08-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.509% | 1 | 732 | -90.000% |
| 2026-08-25 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -13.636% | 1 | 731 | -90.351% |
| 2026-08-21 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -9.589% | 1 | 730 | -91.667% |
| 2026-08-20 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +7.195% | 2 | 729 | -92.466% |
| 2026-08-19 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -10.395% | 21 | 729 | -91.924% |
| 2026-08-18 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +10.949% | 1 | 728 | -92.763% |
| 2026-08-17 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.788% | 3 | 731 | -91.971% |
| 2026-08-14 | 6.6000 | 6.6000 | 6.5000 | 6.6000 | -1.493% | 34 | 760 | -91.667% |
| 2026-08-13 | 6.7000 | 6.8000 | 6.7000 | 6.7000 | -4.286% | 5 | 760 | -91.791% |
| 2026-08-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.091% | 1 | 760 | -92.143% |
| 2026-08-10 | 7.5000 | 7.7000 | 7.4000 | 7.7000 | -3.750% | 7 | 763 | -92.857% |
| 2026-08-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.762% | 1 | 763 | -93.125% |
| 2026-08-06 | 8.1000 | 8.4000 | 8.1000 | 8.4000 | +0.840% | 4 | 762 | -93.452% |
| 2026-08-05 | 8.6400 | 8.6700 | 8.3000 | 8.3300 | -8.462% | 154 | 783 | -93.397% |
| 2026-08-04 | 9.3000 | 9.3000 | 9.1000 | 9.1000 | -20.175% | 2 | 783 | -93.956% |
| 2026-07-31 | 12.0100 | 13.9000 | 11.4000 | 11.4000 | -9.881% | 13 | 780 | -95.175% |
| 2026-07-30 | 14.0400 | 14.0400 | 12.6500 | 12.6500 | -12.153% | 12 | 778 | -95.652% |
| 2026-07-29 | 15.4000 | 15.4000 | 14.4000 | 14.4000 | +7.463% | 13 | 766 | -96.181% |
| 2026-07-28 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -15.136% | 1 | 767 | -95.896% |
| 2026-07-27 | 13.7000 | 15.8100 | 13.7000 | 15.7900 | +8.225% | 10 | 775 | -96.517% |
| 2026-07-24 | 15.1500 | 15.1500 | 14.5800 | 14.5900 | -8.239% | 5 | 774 | -96.230% |
| 2026-07-23 | 16.4000 | 16.4000 | 15.9000 | 15.9000 | +15.805% | 12 | 764 | -96.541% |
| 2026-07-22 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | -5.245% | 50 | 764 | -95.994% |
| 2026-07-21 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | +1.329% | 2 | 765 | -96.204% |
| 2026-07-20 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -8.039% | 1 | 764 | -96.154% |
| 2026-07-17 | 15.6000 | 15.6000 | 15.4800 | 15.5500 | +10.284% | 15 | 763 | -96.463% |
| 2026-07-16 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +7.306% | 1 | 763 | -96.099% |
| 2026-07-15 | 13.0000 | 13.1400 | 13.0000 | 13.1400 | -6.941% | 2 | 761 | -95.814% |
| 2026-07-14 | 14.3400 | 14.3400 | 14.1200 | 14.1200 | +6.165% | 3 | 758 | -96.105% |
| 2026-07-10 | 13.5000 | 13.5000 | 13.3000 | 13.3000 | -9.769% | 2 | 757 | -95.865% |
| 2026-07-06 | 14.7300 | 14.7400 | 14.7300 | 14.7400 | -9.125% | 4 | 707 | -96.269% |
| 2026-07-02 | 16.2000 | 16.2200 | 16.2000 | 16.2200 | -2.112% | 4 | 705 | -96.609% |
| 2026-07-01 | 16.2700 | 16.5900 | 16.2700 | 16.5700 | +2.284% | 8 | 707 | -96.681% |
| 2026-06-30 | 16.6500 | 16.6500 | 16.2000 | 16.2000 | -11.668% | 8 | 705 | -96.605% |
| 2026-06-29 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | -11.401% | 1 | 705 | -97.001% |
| 2026-06-26 | 20.7400 | 20.7400 | 20.7000 | 20.7000 | +0.048% | 4 | 703 | -97.343% |
| 2026-06-25 | 21.1600 | 21.1600 | 20.6900 | 20.6900 | -3.767% | 6 | 707 | -97.342% |
| 2026-06-24 | 20.4800 | 21.5000 | 20.4200 | 21.5000 | -4.018% | 40 | 696 | -97.442% |
| 2026-06-23 | 21.8000 | 22.4000 | 21.8000 | 22.4000 | +13.246% | 3 | 693 | -97.545% |
| 2026-06-22 | 18.2900 | 19.7800 | 18.2800 | 19.7800 | -0.453% | 10 | 693 | -97.219% |
| 2026-06-17 | 19.8100 | 19.8700 | 19.8100 | 19.8700 | +1.326% | 2 | 693 | -97.232% |
| 2026-06-15 | 19.6000 | 19.6100 | 19.6000 | 19.6100 | -15.108% | 4 | 695 | -97.195% |
| 2026-06-12 | 23.5000 | 23.5000 | 23.1000 | 23.1000 | -19.624% | 12 | 687 | -97.619% |
| 2026-06-11 | 28.6600 | 29.2000 | 28.6600 | 28.7400 | +2.350% | 4 | 686 | -98.086% |
| 2026-06-10 | 26.6000 | 28.0800 | 26.6000 | 28.0800 | +1.007% | 6 | 684 | -98.041% |
| 2026-06-09 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +20.346% | 15 | 765 | -98.022% |
| 2026-06-08 | 23.5500 | 23.5500 | 23.1000 | 23.1000 | +13.014% | 6 | 759 | -97.619% |
| 2026-06-04 | 20.5400 | 20.6000 | 20.3500 | 20.4400 | -4.531% | 4 | 759 | -97.309% |
| 2026-06-02 | 21.4100 | 21.4100 | 21.4100 | 21.4100 | -7.356% | 2 | 659 | -97.431% |
| 2026-05-28 | 23.2400 | 23.2400 | 23.1100 | 23.1100 | -4.504% | 2 | 659 | -97.620% |
| 2026-05-26 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -18.049% | 1 | 658 | -97.727% |
| 2026-05-19 | 29.5300 | 29.5300 | 29.5300 | 29.5300 | -1.270% | 2 | 708 | -98.137% |
| 2026-05-18 | 30.4400 | 30.5200 | 29.5800 | 29.9100 | -1.482% | 6 | 708 | -98.161% |
| 2026-05-15 | 31.4300 | 31.4300 | 30.3600 | 30.3600 | -1.429% | 4 | 708 | -98.188% |
| 2026-05-12 | 32.5700 | 32.9000 | 30.8000 | 30.8000 | +0.818% | 71 | 708 | -98.214% |
| 2026-05-11 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | -10.699% | 65 | 708 | -98.200% |
| 2026-05-05 | 34.2400 | 34.2400 | 34.0900 | 34.2100 | +0.796% | 10 | 709 | -98.392% |
| 2026-05-04 | 33.9600 | 33.9600 | 33.6300 | 33.9400 | -2.945% | 12 | 707 | -98.379% |
| 2026-05-01 | 34.0400 | 34.9700 | 34.0400 | 34.9700 | -3.929% | 8 | 707 | -98.427% |
| 2026-04-30 | 36.4300 | 36.4300 | 36.4000 | 36.4000 | -4.812% | 2 | 707 | -98.489% |
| 2026-04-29 | 38.1800 | 38.3000 | 38.1800 | 38.2400 | -2.224% | 6 | 707 | -98.562% |
| 2026-04-28 | 39.0900 | 39.1100 | 39.0900 | 39.1100 | -0.711% | 2 | 707 | -98.594% |
| 2026-04-27 | 39.3200 | 39.6400 | 39.3000 | 39.3900 | -3.880% | 38 | 707 | -98.604% |
| 2026-04-24 | 41.0500 | 41.0500 | 40.9800 | 40.9800 | -1.962% | 2 | 707 | -98.658% |
| 2026-04-23 | 42.2000 | 42.5000 | 41.8000 | 41.8000 | +1.976% | 4 | 707 | -98.684% |
| 2026-04-22 | 41.0200 | 41.0200 | 40.9800 | 40.9900 | -3.097% | 12 | 703 | -98.658% |
| 2026-04-21 | 40.9600 | 44.7300 | 40.8800 | 42.3000 | +0.834% | 342 | 472 | -98.700% |
| 2026-04-20 | 41.9800 | 41.9800 | 41.9500 | 41.9500 | +4.224% | 8 | 472 | -98.689% |
| 2026-04-17 | 40.2100 | 40.2500 | 40.2100 | 40.2500 | -9.306% | 2 | 472 | -98.634% |
| 2026-04-16 | 44.3900 | 44.3900 | 44.3800 | 44.3800 | +0.090% | 4 | 471 | -98.761% |
| 2026-04-14 | 44.3400 | 44.3400 | 44.3400 | 44.3400 | -6.298% | 30 | 471 | -98.760% |
| 2026-04-13 | 52.9300 | 52.9300 | 47.3200 | 47.3200 | -15.711% | 5 | 501 | -98.838% |
| 2026-04-08 | 55.0500 | 56.1400 | 54.9800 | 56.1400 | -27.683% | 8 | 501 | -99.020% |
| 2026-04-02 | 77.5100 | 77.6300 | 77.5100 | 77.6300 | +3.756% | 2 | 502 | -99.292% |
| 2026-04-01 | 74.8200 | 74.8200 | 74.8200 | 74.8200 | -15.885% | 30 | 502 | -99.265% |
| 2026-03-31 | 88.9500 | 88.9500 | 88.9500 | 88.9500 | -15.831% | 30 | 472 | -99.382% |
| 2026-03-30 | 98.4000 | 105.6800 | 98.4000 | 105.6800 | +2.572% | 15 | 472 | -99.480% |
| 2026-03-27 | 97.3600 | 103.0300 | 97.3500 | 103.0300 | +15.842% | 90 | 477 | -99.466% |
| 2026-03-26 | 88.9400 | 88.9400 | 88.9400 | 88.9400 | +7.364% | 5 | 445 | -99.382% |
| 2026-03-24 | 85.0300 | 85.1800 | 82.8200 | 82.8400 | +6.506% | 4 | 445 | -99.336% |
| 2026-03-23 | 72.7800 | 80.7300 | 72.7800 | 77.7800 | -9.768% | 43 | 444 | -99.293% |
| 2026-03-20 | 86.2000 | 86.2000 | 86.2000 | 86.2000 | +9.488% | 1 | 446 | -99.362% |
| 2026-03-19 | 83.7500 | 83.9900 | 78.7300 | 78.7300 | +1.718% | 14 | 445 | -99.301% |
| 2026-03-18 | 77.0400 | 77.4000 | 76.4100 | 77.4000 | +6.100% | 10 | 437 | -99.289% |
| 2026-03-16 | 72.9500 | 72.9500 | 72.9500 | 72.9500 | -11.693% | 2 | 437 | -99.246% |
| 2026-03-13 | 82.3400 | 82.6100 | 82.3400 | 82.6100 | +20.863% | 2 | 437 | -99.334% |
| 2026-03-10 | 72.1500 | 72.1500 | 68.3500 | 68.3500 | -17.631% | 32 | 436 | -99.195% |
| 2026-03-09 | 83.1100 | 83.1100 | 82.9800 | 82.9800 | +33.237% | 2 | 428 | -99.337% |
| 2026-03-04 | 62.3000 | 62.3000 | 62.2800 | 62.2800 | -12.626% | 2 | 427 | -99.117% |
| 2026-03-03 | 83.0100 | 83.0100 | 71.2800 | 71.2800 | +14.231% | 6 | 428 | -99.228% |
| 2026-02-24 | 62.4000 | 62.4000 | 62.4000 | 62.4000 | -0.842% | 1 | 428 | -99.119% |
| 2026-02-23 | 63.2000 | 63.2000 | 62.9300 | 62.9300 | +3.333% | 2 | 428 | -99.126% |
| 2026-02-20 | 60.9000 | 60.9000 | 60.9000 | 60.9000 | -0.653% | 4 | 428 | -99.097% |
| 2026-02-18 | 61.3000 | 61.3000 | 61.3000 | 61.3000 | -8.234% | 106 | 424 | -99.103% |
| 2026-02-17 | 70.9300 | 70.9300 | 66.1000 | 66.8000 | -1.183% | 16 | 374 | -99.177% |
| 2026-02-12 | 68.3000 | 68.5000 | 67.6000 | 67.6000 | +18.576% | 109 | 370 | -99.186% |
| 2026-02-09 | 58.0600 | 58.0600 | 56.8300 | 57.0100 | -8.652% | 8 | 329 | -99.035% |
| 2026-02-06 | 62.3300 | 62.4100 | 62.3300 | 62.4100 | -5.568% | 2 | 328 | -99.119% |
| 2026-02-05 | 66.0300 | 66.0900 | 66.0300 | 66.0900 | +12.055% | 4 | 328 | -99.168% |
| 2026-02-02 | 58.9800 | 58.9800 | 58.9800 | 58.9800 | +0.993% | 1 | 326 | -99.067% |
| 2026-01-22 | 58.4200 | 58.4200 | 58.3600 | 58.4000 | -11.676% | 4 | 327 | -99.058% |
| 2026-01-20 | 66.2000 | 66.2000 | 66.1200 | 66.1200 | +5.421% | 2 | 329 | -99.168% |
| 2025-12-31 | 62.7800 | 62.7800 | 62.7200 | 62.7200 | +3.294% | 2 | 329 | -99.123% |
| 2025-12-30 | 60.8400 | 60.8400 | 60.7200 | 60.7200 | -1.732% | 16 | 329 | -99.094% |
| 2025-12-23 | 61.7600 | 61.7900 | 61.7600 | 61.7900 | -2.076% | 2 | 329 | -99.110% |
| 2025-12-22 | 63.1000 | 63.1000 | 63.1000 | 63.1000 | -5.821% | 2 | 330 | -99.128% |
| 2025-12-19 | 67.8300 | 67.8300 | 67.0000 | 67.0000 | -13.771% | 7 | 330 | -99.179% |
| 2025-12-16 | 77.6200 | 77.7000 | 77.6200 | 77.7000 | +3.105% | 2 | 332 | -99.292% |
| 2025-12-12 | 74.2500 | 75.3600 | 74.2500 | 75.3600 | +0.106% | 2 | 332 | -99.270% |
| 2025-12-09 | 75.2800 | 75.2800 | 75.2800 | 75.2800 | -1.039% | 1 | 331 | -99.269% |
| 2025-12-08 | 76.0700 | 76.0700 | 76.0700 | 76.0700 | -6.086% | 2 | 331 | -99.277% |
| 2025-11-26 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | -12.243% | 319 | 331 | -99.321% |
| 2025-11-24 | 95.2000 | 95.2000 | 92.3000 | 92.3000 | -16.167% | 9 | 331 | -99.404% |
| 2025-11-20 | 110.1000 | 110.1000 | 110.1000 | 110.1000 | +7.941% | 1 | 328 | -99.500% |
| 2025-11-19 | 96.8000 | 104.1000 | 96.8000 | 102.0000 | -4.045% | 5 | 327 | -99.461% |
| 2025-11-18 | 106.3000 | 106.3000 | 106.3000 | 106.3000 | +4.605% | 1 | 323 | -99.483% |
| 2025-11-17 | 101.7000 | 101.7100 | 101.6200 | 101.6200 | +4.828% | 4 | 322 | -99.459% |
| 2025-11-14 | 97.0600 | 97.0600 | 96.9400 | 96.9400 | +3.436% | 2 | 323 | -99.433% |
| 2025-11-13 | 93.7200 | 93.7200 | 93.7200 | 93.7200 | +4.110% | 1 | 323 | -99.413% |
| 2025-11-06 | 89.9400 | 90.0200 | 89.9400 | 90.0200 | +3.258% | 2 | 322 | -99.389% |
| 2025-10-21 | 86.7400 | 87.3200 | 86.7400 | 87.1800 | 0.000% | 3 | 321 | -99.369% |