SPX261120P04925000
SPX Nov 20 2026 4925.00 Put
optionOPRA
EODOct 28, 2026
0.55USD-45.000%(-0.45)2Vol1,673OI
SPX261120P04925000 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 | -45.000% | 2 | 1,675 | 0.000% |
| 2026-10-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -28.571% | 2 | 1,675 | -45.000% |
| 2026-10-22 | 1.1500 | 1.4000 | 1.1500 | 1.4000 | +33.333% | 51 | 1,668 | -60.714% |
| 2026-10-21 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | -25.000% | 698 | 1,402 | -47.619% |
| 2026-10-20 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -22.222% | 1 | 1,402 | -60.714% |
| 2026-10-19 | 1.7500 | 1.9000 | 1.7500 | 1.8000 | +12.500% | 59 | 1,456 | -69.444% |
| 2026-10-15 | 1.7500 | 1.7500 | 1.6000 | 1.6000 | -18.367% | 165 | 1,292 | -65.625% |
| 2026-09-29 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -8.837% | 3 | 1,295 | -71.939% |
| 2026-09-25 | 2.1500 | 2.1500 | 2.1200 | 2.1500 | -24.561% | 20 | 1,302 | -74.419% |
| 2026-09-24 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -30.488% | 1 | 1,301 | -80.702% |
| 2026-09-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -22.348% | 10 | 1,293 | -86.585% |
| 2026-09-10 | 5.3000 | 5.3000 | 5.2800 | 5.2800 | +31.671% | 10 | 1,283 | -89.583% |
| 2026-09-04 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +0.250% | 1 | 1,283 | -86.284% |
| 2026-09-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -18.699% | 4 | 1,283 | -86.250% |
| 2026-09-02 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -1.006% | 875 | 552 | -88.821% |
| 2026-08-28 | 5.0000 | 5.0000 | 4.9700 | 4.9700 | -6.226% | 104 | 551 | -88.934% |
| 2026-08-27 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.357% | 3 | 551 | -89.623% |
| 2026-08-26 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.448% | 1 | 552 | -90.179% |
| 2026-08-25 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -10.769% | 17 | 551 | -90.517% |
| 2026-08-24 | 6.4300 | 6.5000 | 6.4300 | 6.5000 | -15.584% | 17 | 550 | -91.538% |
| 2026-08-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.282% | 1 | 549 | -92.857% |
| 2026-08-18 | 7.5000 | 7.8000 | 7.5000 | 7.8000 | +18.182% | 351 | 229 | -92.949% |
| 2026-08-14 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -8.333% | 2 | 227 | -91.667% |
| 2026-08-12 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -8.861% | 1 | 227 | -92.361% |
| 2026-08-11 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +1.282% | 1 | 226 | -93.038% |
| 2026-08-10 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.704% | 1 | 227 | -92.949% |
| 2026-08-07 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.814% | 1 | 227 | -93.210% |
| 2026-08-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -7.527% | 1 | 227 | -93.605% |
| 2026-08-04 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -8.824% | 1 | 226 | -94.086% |
| 2026-08-03 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -16.393% | 27 | 222 | -94.608% |
| 2026-07-31 | 11.8000 | 12.2000 | 11.6000 | 12.2000 | -8.271% | 85 | 165 | -95.492% |
| 2026-07-30 | 14.8600 | 14.8600 | 13.3000 | 13.3000 | +2.308% | 3 | 166 | -95.865% |
| 2026-07-29 | 14.8100 | 15.7000 | 13.0000 | 13.0000 | -4.412% | 14 | 169 | -95.769% |
| 2026-07-28 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -13.376% | 1 | 170 | -95.956% |
| 2026-07-24 | 14.7400 | 15.7000 | 14.4600 | 15.7000 | -4.034% | 11 | 170 | -96.497% |
| 2026-07-23 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +10.391% | 10 | 170 | -96.638% |
| 2026-07-20 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +2.917% | 1 | 170 | -96.289% |
| 2026-07-16 | 13.3200 | 14.4000 | 13.3200 | 14.4000 | +0.770% | 5 | 170 | -96.181% |
| 2026-07-10 | 14.2700 | 14.2900 | 14.2700 | 14.2900 | -11.242% | 4 | 170 | -96.151% |
| 2026-07-01 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -10.902% | 50 | 220 | -96.584% |
| 2026-06-29 | 18.0600 | 18.0700 | 18.0600 | 18.0700 | -12.494% | 2 | 219 | -96.956% |
| 2026-06-26 | 22.5500 | 22.5500 | 20.3300 | 20.6500 | -0.959% | 48 | 228 | -97.337% |
| 2026-06-25 | 21.3700 | 21.3700 | 20.2000 | 20.8500 | +0.482% | 22 | 239 | -97.362% |
| 2026-06-24 | 21.4000 | 21.4000 | 20.7500 | 20.7500 | -8.631% | 28 | 239 | -97.349% |
| 2026-06-23 | 22.1500 | 22.7100 | 22.1500 | 22.7100 | -1.046% | 18 | 239 | -97.578% |
| 2026-06-17 | 20.0100 | 22.9500 | 20.0000 | 22.9500 | +18.912% | 16 | 229 | -97.603% |
| 2026-06-16 | 19.1500 | 19.4000 | 19.1500 | 19.3000 | +0.156% | 40 | 201 | -97.150% |
| 2026-06-15 | 20.0200 | 20.0200 | 19.2700 | 19.2700 | -17.296% | 52 | 159 | -97.146% |
| 2026-06-12 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -20.369% | 4 | 159 | -97.639% |
| 2026-06-11 | 29.1100 | 29.2600 | 29.1100 | 29.2600 | +2.739% | 2 | 159 | -98.120% |
| 2026-06-09 | 28.3600 | 28.4800 | 28.3600 | 28.4800 | +20.423% | 2 | 159 | -98.069% |
| 2026-06-08 | 23.2500 | 23.6500 | 23.2500 | 23.6500 | +13.158% | 44 | 147 | -97.674% |
| 2026-06-04 | 20.8500 | 20.9000 | 20.8500 | 20.9000 | -7.726% | 3 | 146 | -97.368% |
| 2026-06-03 | 22.7300 | 22.8200 | 22.6200 | 22.6500 | +3.377% | 4 | 148 | -97.572% |
| 2026-06-02 | 21.9100 | 21.9100 | 21.9100 | 21.9100 | +0.875% | 2 | 148 | -97.490% |
| 2026-06-01 | 21.6100 | 21.7200 | 21.6100 | 21.7200 | -25.591% | 2 | 148 | -97.468% |
| 2026-05-20 | 29.1800 | 29.1900 | 29.1800 | 29.1900 | -8.294% | 2 | 148 | -98.116% |
| 2026-05-12 | 31.7800 | 31.8300 | 31.7800 | 31.8300 | +3.043% | 140 | 142 | -98.272% |
| 2026-05-11 | 31.5100 | 31.5100 | 30.8400 | 30.8900 | -0.675% | 4 | 141 | -98.219% |
| 2026-05-08 | 31.0000 | 31.1000 | 31.0000 | 31.1000 | -2.477% | 4 | 141 | -98.232% |
| 2026-05-07 | 31.8700 | 31.8900 | 31.8700 | 31.8900 | -9.583% | 2 | 141 | -98.275% |
| 2026-05-05 | 34.9500 | 35.5900 | 34.9500 | 35.2700 | +2.589% | 10 | 139 | -98.441% |
| 2026-05-04 | 34.4400 | 34.4400 | 34.3800 | 34.3800 | -3.535% | 2 | 138 | -98.400% |
| 2026-05-01 | 34.7400 | 35.6400 | 34.6000 | 35.6400 | -3.961% | 6 | 135 | -98.457% |
| 2026-04-30 | 37.1400 | 37.1400 | 37.1100 | 37.1100 | -5.979% | 2 | 135 | -98.518% |
| 2026-04-29 | 39.0900 | 39.5600 | 39.0600 | 39.4700 | -1.865% | 4 | 135 | -98.607% |
| 2026-04-27 | 40.0200 | 40.2600 | 39.9900 | 40.2200 | -3.780% | 48 | 135 | -98.633% |
| 2026-04-24 | 41.6600 | 41.8000 | 41.6600 | 41.8000 | -1.878% | 34 | 130 | -98.684% |
| 2026-04-23 | 43.1000 | 43.7000 | 42.6000 | 42.6000 | -1.503% | 3 | 135 | -98.709% |
| 2026-04-21 | 44.2500 | 44.2500 | 43.2200 | 43.2500 | +5.334% | 13 | 141 | -98.728% |
| 2026-04-17 | 40.5500 | 41.1000 | 40.5500 | 41.0600 | -10.035% | 12 | 141 | -98.660% |
| 2026-04-14 | 45.6600 | 45.6600 | 45.6400 | 45.6400 | -5.449% | 2 | 147 | -98.795% |
| 2026-04-13 | 54.3200 | 54.3200 | 48.2700 | 48.2700 | -6.016% | 7 | 148 | -98.861% |
| 2026-04-10 | 51.0600 | 51.3600 | 51.0600 | 51.3600 | -7.792% | 2 | 150 | -98.929% |
| 2026-04-08 | 55.6000 | 55.7000 | 55.6000 | 55.7000 | -29.467% | 5 | 150 | -99.013% |
| 2026-04-02 | 78.9600 | 78.9700 | 78.9600 | 78.9700 | +6.500% | 2 | 145 | -99.304% |
| 2026-04-01 | 74.1500 | 74.1500 | 74.1500 | 74.1500 | -17.939% | 5 | 145 | -99.258% |
| 2026-03-31 | 90.2400 | 90.3600 | 90.2400 | 90.3600 | -16.519% | 2 | 140 | -99.391% |
| 2026-03-30 | 101.5000 | 108.3900 | 101.2200 | 108.2400 | +33.514% | 4 | 140 | -99.492% |
| 2026-03-25 | 80.6500 | 81.0700 | 80.6500 | 81.0700 | +7.094% | 2 | 140 | -99.322% |
| 2026-03-16 | 75.7000 | 75.7000 | 75.7000 | 75.7000 | -10.941% | 1 | 140 | -99.273% |
| 2026-03-13 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | +4.809% | 8 | 139 | -99.353% |
| 2026-03-12 | 80.5400 | 81.1000 | 80.2000 | 81.1000 | +16.506% | 40 | 133 | -99.322% |
| 2026-03-10 | 69.5600 | 69.6100 | 69.5600 | 69.6100 | -15.991% | 2 | 114 | -99.210% |
| 2026-03-03 | 79.4400 | 82.8600 | 79.4400 | 82.8600 | +36.260% | 4 | 113 | -99.336% |
| 2026-02-26 | 60.9100 | 60.9100 | 60.8100 | 60.8100 | -0.197% | 2 | 113 | -99.096% |
| 2026-02-25 | 60.9300 | 60.9300 | 60.9300 | 60.9300 | -4.349% | 2 | 111 | -99.097% |
| 2026-02-24 | 63.7000 | 63.7000 | 63.7000 | 63.7000 | -3.368% | 1 | 111 | -99.137% |
| 2026-02-20 | 66.1200 | 66.1200 | 65.9200 | 65.9200 | -3.059% | 2 | 110 | -99.166% |
| 2026-02-17 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | +14.324% | 1 | 110 | -99.191% |
| 2026-02-02 | 60.2800 | 60.2800 | 59.4800 | 59.4800 | -7.783% | 30 | 109 | -99.075% |
| 2025-12-22 | 64.4000 | 64.5000 | 64.4000 | 64.5000 | -14.011% | 2 | 80 | -99.147% |
| 2025-12-18 | 74.7100 | 75.0100 | 74.7100 | 75.0100 | -1.173% | 2 | 80 | -99.267% |
| 2025-12-15 | 75.9000 | 75.9000 | 75.9000 | 75.9000 | -16.160% | 3 | 80 | -99.275% |
| 2025-11-20 | 89.7600 | 90.9300 | 88.3400 | 90.5300 | -3.589% | 156 | 80 | -99.392% |
| 2025-11-14 | 93.6200 | 93.9000 | 93.6200 | 93.9000 | +10.341% | 2 | 2 | -99.414% |
| 2025-11-12 | 85.1000 | 85.1000 | 85.1000 | 85.1000 | -3.831% | 2 | 1 | -99.354% |
| 2025-10-21 | 88.4900 | 88.4900 | 88.4900 | 88.4900 | 0.000% | 1 | 1 | -99.378% |