SPX261120P04950000
SPX Nov 20 2026 4950.00 Put
optionOPRA
EODOct 28, 2026
0.45USD-55.000%(-0.55)1Vol944OI
SPX261120P04950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -55.000% | 1 | 944 | 0.000% |
| 2026-10-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -41.176% | 1 | 945 | -55.000% |
| 2026-10-23 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +112.500% | 1 | 946 | -73.529% |
| 2026-10-21 | 1.0500 | 1.2000 | 0.8000 | 0.8000 | -75.000% | 444 | 648 | -43.750% |
| 2026-10-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +82.857% | 1 | 648 | -85.938% |
| 2026-10-15 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +6.061% | 160 | 488 | -74.286% |
| 2026-10-14 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -18.719% | 1 | 489 | -72.727% |
| 2026-09-30 | 1.9500 | 2.0300 | 1.9500 | 2.0300 | -0.976% | 9 | 505 | -77.833% |
| 2026-09-29 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | -10.870% | 2 | 506 | -78.049% |
| 2026-09-28 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +6.481% | 49 | 506 | -80.435% |
| 2026-09-25 | 2.3000 | 2.3000 | 2.1600 | 2.1600 | -38.286% | 25 | 514 | -79.167% |
| 2026-09-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.061% | 1 | 513 | -87.143% |
| 2026-09-17 | 3.6200 | 3.6200 | 3.3000 | 3.3000 | -36.538% | 50 | 517 | -86.364% |
| 2026-09-16 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +24.700% | 5 | 512 | -91.346% |
| 2026-09-11 | 4.2000 | 4.2800 | 4.1000 | 4.1700 | -23.204% | 35 | 507 | -89.209% |
| 2026-09-10 | 5.2100 | 5.5800 | 5.2100 | 5.4300 | -7.496% | 114 | 423 | -91.713% |
| 2026-09-01 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +10.755% | 250 | 342 | -92.334% |
| 2026-08-31 | 5.4200 | 5.4200 | 5.3000 | 5.3000 | +6.000% | 24 | 325 | -91.509% |
| 2026-08-28 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -15.254% | 1 | 367 | -91.000% |
| 2026-08-26 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.992% | 1 | 366 | -92.373% |
| 2026-08-25 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -7.313% | 2 | 366 | -92.754% |
| 2026-08-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -1.471% | 1 | 364 | -93.284% |
| 2026-08-21 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -12.821% | 2 | 366 | -93.382% |
| 2026-08-20 | 7.5000 | 7.8000 | 7.5000 | 7.8000 | +14.370% | 501 | 744 | -94.231% |
| 2026-08-19 | 7.0100 | 7.0100 | 6.8200 | 6.8200 | -14.750% | 65 | 700 | -93.402% |
| 2026-08-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +15.942% | 1 | 700 | -94.375% |
| 2026-08-14 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | -4.167% | 32 | 698 | -93.478% |
| 2026-08-12 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.111% | 1 | 698 | -93.750% |
| 2026-08-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.220% | 1 | 698 | -94.444% |
| 2026-08-07 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -4.651% | 1 | 698 | -94.512% |
| 2026-08-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -9.474% | 1 | 698 | -94.767% |
| 2026-08-04 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -8.654% | 1 | 699 | -95.263% |
| 2026-08-03 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -26.189% | 3 | 699 | -95.673% |
| 2026-07-31 | 13.5400 | 14.7000 | 13.5400 | 14.0900 | +3.603% | 6 | 699 | -96.806% |
| 2026-07-30 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -15.000% | 1 | 700 | -96.691% |
| 2026-07-29 | 16.2700 | 16.2700 | 16.0000 | 16.0000 | +15.108% | 14 | 690 | -97.188% |
| 2026-07-28 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -7.947% | 1 | 702 | -96.763% |
| 2026-07-27 | 14.9600 | 15.1400 | 14.9600 | 15.1000 | -3.453% | 17 | 691 | -97.020% |
| 2026-07-24 | 15.6400 | 15.7400 | 15.6200 | 15.6400 | -8.000% | 4 | 691 | -97.123% |
| 2026-07-23 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +19.131% | 10 | 691 | -97.353% |
| 2026-07-21 | 14.8800 | 14.9500 | 14.2200 | 14.2700 | -10.252% | 48 | 713 | -96.847% |
| 2026-07-20 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -1.487% | 1 | 712 | -97.170% |
| 2026-07-17 | 16.3000 | 16.3000 | 16.0800 | 16.1400 | +9.796% | 34 | 702 | -97.212% |
| 2026-07-16 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +4.775% | 1 | 701 | -96.939% |
| 2026-07-10 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -5.839% | 2 | 702 | -96.793% |
| 2026-07-09 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -12.146% | 500 | 302 | -96.980% |
| 2026-07-01 | 16.8200 | 16.9600 | 16.4000 | 16.9600 | -9.159% | 18 | 308 | -97.347% |
| 2026-06-29 | 18.6500 | 18.7000 | 18.6500 | 18.6700 | -13.605% | 22 | 317 | -97.590% |
| 2026-06-25 | 21.5900 | 21.6100 | 21.5900 | 21.6100 | -0.872% | 2 | 317 | -97.918% |
| 2026-06-24 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -3.326% | 4 | 313 | -97.936% |
| 2026-06-23 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +10.000% | 4 | 313 | -98.004% |
| 2026-06-22 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -18.554% | 1 | 313 | -97.805% |
| 2026-06-12 | 25.3200 | 25.3200 | 25.1700 | 25.1700 | -1.910% | 2 | 314 | -98.212% |
| 2026-06-11 | 29.9300 | 31.1800 | 25.6600 | 25.6600 | -9.965% | 92 | 314 | -98.246% |
| 2026-06-10 | 28.5000 | 28.5000 | 28.4000 | 28.5000 | +4.472% | 6 | 313 | -98.421% |
| 2026-06-09 | 26.6100 | 27.2800 | 26.6100 | 27.2800 | -0.872% | 2 | 313 | -98.350% |
| 2026-06-05 | 27.5200 | 27.5200 | 27.5200 | 27.5200 | +18.213% | 50 | 313 | -98.365% |
| 2026-06-03 | 23.0500 | 23.3200 | 23.0500 | 23.2800 | +4.865% | 4 | 313 | -98.067% |
| 2026-06-01 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -29.680% | 90 | 313 | -97.973% |
| 2026-05-15 | 31.5700 | 31.6400 | 31.5200 | 31.5700 | -7.092% | 6 | 310 | -98.575% |
| 2026-05-12 | 33.9300 | 33.9800 | 33.9300 | 33.9800 | +4.877% | 2 | 309 | -98.676% |
| 2026-05-11 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +1.567% | 3 | 306 | -98.611% |
| 2026-05-08 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -3.800% | 1 | 307 | -98.589% |
| 2026-05-07 | 32.8900 | 33.1900 | 32.7900 | 33.1600 | -0.837% | 24 | 295 | -98.643% |
| 2026-05-06 | 33.6200 | 33.6200 | 33.4400 | 33.4400 | -10.540% | 4 | 293 | -98.654% |
| 2026-05-04 | 35.3400 | 37.4800 | 35.2900 | 37.3800 | +4.210% | 4 | 293 | -98.796% |
| 2026-05-01 | 35.4000 | 35.9100 | 35.3500 | 35.8700 | -5.506% | 4 | 293 | -98.745% |
| 2026-04-30 | 37.8600 | 37.9600 | 37.7900 | 37.9600 | -7.505% | 4 | 293 | -98.815% |
| 2026-04-29 | 39.9000 | 41.0400 | 39.8600 | 41.0400 | -0.243% | 14 | 291 | -98.904% |
| 2026-04-28 | 41.3100 | 41.3300 | 41.0100 | 41.1400 | +2.440% | 8 | 284 | -98.906% |
| 2026-04-27 | 41.0300 | 41.1700 | 40.1100 | 40.1600 | -2.760% | 74 | 280 | -98.879% |
| 2026-04-24 | 42.7600 | 42.7600 | 41.3000 | 41.3000 | -7.399% | 9 | 249 | -98.910% |
| 2026-04-23 | 42.5000 | 44.6000 | 42.5000 | 44.6000 | -1.109% | 4 | 246 | -98.991% |
| 2026-04-21 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | +3.559% | 1 | 243 | -99.002% |
| 2026-04-20 | 42.2000 | 43.5500 | 42.2000 | 43.5500 | +4.965% | 6 | 243 | -98.967% |
| 2026-04-17 | 41.6500 | 41.6500 | 41.4200 | 41.4900 | -9.745% | 44 | 245 | -98.915% |
| 2026-04-14 | 45.9700 | 45.9700 | 45.9700 | 45.9700 | -14.522% | 6 | 225 | -99.021% |
| 2026-04-09 | 53.7100 | 53.7800 | 53.7100 | 53.7800 | -8.335% | 2 | 231 | -99.163% |
| 2026-04-08 | 58.6700 | 58.6700 | 58.6700 | 58.6700 | -24.052% | 7 | 232 | -99.233% |
| 2026-04-07 | 77.2500 | 77.2500 | 77.2500 | 77.2500 | -6.250% | 20 | 239 | -99.417% |
| 2026-04-02 | 82.2300 | 82.4000 | 82.2300 | 82.4000 | +5.277% | 2 | 253 | -99.454% |
| 2026-04-01 | 74.9900 | 78.2700 | 74.9300 | 78.2700 | -29.708% | 7 | 253 | -99.425% |
| 2026-03-30 | 106.1500 | 111.3500 | 105.2500 | 111.3500 | +2.504% | 20 | 258 | -99.596% |
| 2026-03-27 | 107.6500 | 108.6600 | 107.6500 | 108.6300 | +26.682% | 12 | 252 | -99.586% |
| 2026-03-26 | 85.4700 | 85.9700 | 85.4700 | 85.7500 | +2.168% | 34 | 241 | -99.475% |
| 2026-03-24 | 83.9300 | 83.9300 | 83.9300 | 83.9300 | -1.154% | 2 | 225 | -99.464% |
| 2026-03-23 | 77.6600 | 85.0000 | 77.6600 | 84.9100 | -2.771% | 6 | 225 | -99.470% |
| 2026-03-19 | 87.3300 | 87.3300 | 87.3300 | 87.3300 | +18.446% | 10 | 225 | -99.485% |
| 2026-03-17 | 73.6400 | 73.7300 | 73.6400 | 73.7300 | -16.717% | 2 | 215 | -99.390% |
| 2026-03-13 | 88.5300 | 88.5300 | 88.5300 | 88.5300 | +10.552% | 10 | 216 | -99.492% |
| 2026-03-06 | 80.5300 | 80.5300 | 80.0800 | 80.0800 | +23.162% | 4 | 207 | -99.438% |
| 2026-03-04 | 64.9500 | 65.3300 | 64.9500 | 65.0200 | -21.464% | 76 | 205 | -99.308% |
| 2026-03-03 | 82.9600 | 82.9600 | 82.7900 | 82.7900 | +23.993% | 2 | 189 | -99.456% |
| 2026-02-27 | 66.8600 | 66.8600 | 66.7700 | 66.7700 | +0.451% | 2 | 189 | -99.326% |
| 2026-02-26 | 66.4200 | 66.4700 | 66.4200 | 66.4700 | +7.383% | 4 | 188 | -99.323% |
| 2026-02-25 | 61.9800 | 61.9800 | 61.9000 | 61.9000 | -3.942% | 2 | 189 | -99.273% |
| 2026-02-24 | 64.2300 | 64.4400 | 64.2300 | 64.4400 | -1.332% | 4 | 189 | -99.302% |
| 2026-02-20 | 65.2200 | 71.2100 | 65.0200 | 65.3100 | +3.339% | 20 | 189 | -99.311% |
| 2026-02-18 | 63.9000 | 63.9000 | 63.2000 | 63.2000 | -12.222% | 8 | 179 | -99.288% |
| 2026-02-13 | 74.8000 | 74.8000 | 72.0000 | 72.0000 | +19.840% | 4 | 177 | -99.375% |
| 2026-02-09 | 59.9800 | 60.0800 | 59.9800 | 60.0800 | -0.579% | 2 | 177 | -99.251% |
| 2026-02-02 | 60.4300 | 60.4300 | 60.4300 | 60.4300 | -4.939% | 1 | 177 | -99.255% |
| 2026-01-28 | 63.6300 | 63.6300 | 63.5500 | 63.5700 | +4.988% | 82 | 177 | -99.292% |
| 2026-01-27 | 60.6100 | 60.6100 | 60.5500 | 60.5500 | +0.381% | 2 | 136 | -99.257% |
| 2026-01-26 | 60.3100 | 60.3200 | 60.3100 | 60.3200 | -1.599% | 2 | 135 | -99.254% |
| 2026-01-15 | 61.3000 | 61.3000 | 61.3000 | 61.3000 | -1.920% | 1 | 134 | -99.266% |
| 2026-01-06 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | -4.957% | 1 | 130 | -99.280% |
| 2025-12-31 | 65.6900 | 65.7600 | 65.6900 | 65.7600 | +0.766% | 2 | 128 | -99.316% |
| 2025-12-23 | 65.5300 | 65.5300 | 65.2600 | 65.2600 | -15.059% | 4 | 128 | -99.310% |
| 2025-12-08 | 76.8300 | 76.8300 | 76.8300 | 76.8300 | -4.772% | 1 | 126 | -99.414% |
| 2025-12-02 | 80.6600 | 80.6800 | 80.6600 | 80.6800 | -23.250% | 2 | 126 | -99.442% |
| 2025-11-21 | 105.0800 | 105.1200 | 105.0800 | 105.1200 | -0.379% | 40 | 126 | -99.572% |
| 2025-11-17 | 98.0700 | 105.5200 | 97.8500 | 105.5200 | +20.046% | 202 | 107 | -99.574% |
| 2025-11-12 | 87.9000 | 87.9000 | 87.9000 | 87.9000 | -2.007% | 1 | 19 | -99.488% |
| 2025-11-10 | 89.1700 | 89.7000 | 89.1700 | 89.7000 | -4.146% | 2 | 19 | -99.498% |
| 2025-11-04 | 93.1400 | 93.5800 | 93.1400 | 93.5800 | +15.559% | 34 | 18 | -99.519% |
| 2025-10-27 | 80.9800 | 80.9800 | 80.9800 | 80.9800 | 0.000% | 1 | 1 | -99.444% |