Dark

SPX20261120P1400
SPX Nov 20 2026 1400.00 Put (SPX261120P01400000)
option OPRA

EOD

Sep 8, 2026

0.0500-16.667%(-0.0100)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0500	0.0500	0.0500	0.0500	-16.667%	55	1,668	0.000%
2026-09-03	0.0600	0.0600	0.0600	0.0600	-40.000%	2	1,614	-16.667%
2026-09-01	0.1000	0.1000	0.1000	0.1000	+100.000%	15	1,616	-50.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,601	0.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	-16.667%	17	1,601	-50.000%
2026-08-21	0.1200	0.1200	0.1200	0.1200	+20.000%	2	1,593	-58.333%
2026-08-19	0.1000	0.1000	0.1000	0.1000	-33.333%	10	1,591	-50.000%
2026-08-18	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,581	-66.667%
2026-08-17	0.1000	0.1000	0.1000	0.1000	0.000%	4	1,580	-50.000%
2026-08-13	0.1500	0.1500	0.1000	0.1000	-33.333%	36	1,577	-50.000%
2026-08-12	0.1400	0.1500	0.1400	0.1500	-25.000%	20	1,541	-66.667%
2026-08-10	0.2000	0.2000	0.1400	0.2000	0.000%	41	1,521	-75.000%
2026-08-05	0.2100	0.2100	0.2000	0.2000	0.000%	21	1,480	-75.000%
2026-08-04	0.2200	0.2200	0.1700	0.2000	-20.000%	415	1,471	-75.000%
2026-08-03	0.2500	0.2500	0.2000	0.2500	+13.636%	206	1,089	-80.000%
2026-07-31	0.2500	0.2500	0.2200	0.2200	-26.667%	135	903	-77.273%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-14.286%	29	776	-83.333%
2026-07-29	0.3000	0.3500	0.3000	0.3500	+16.667%	26	759	-85.714%
2026-07-28	0.3500	0.3700	0.3000	0.3000	-14.286%	4	751	-83.333%
2026-07-27	0.4000	0.4000	0.3500	0.3500	-12.500%	13	749	-85.714%
2026-07-24	0.4000	0.4000	0.4000	0.4000	+14.286%	3	736	-87.500%
2026-07-23	0.3600	0.3600	0.2700	0.3500	+16.667%	44	736	-85.714%
2026-07-22	0.3500	0.3500	0.3000	0.3000	0.000%	22	732	-83.333%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-14.286%	1	711	-83.333%
2026-07-20	0.3000	0.3500	0.3000	0.3500	0.000%	9	710	-85.714%
2026-07-17	0.3500	0.4000	0.3500	0.3500	0.000%	18	709	-85.714%
2026-07-16	0.3000	0.3500	0.3000	0.3500	+16.667%	24	707	-85.714%
2026-07-15	0.3000	0.3500	0.3000	0.3000	0.000%	79	688	-83.333%
2026-07-14	0.3500	0.3500	0.3000	0.3000	-14.286%	80	609	-83.333%
2026-07-13	0.4000	0.4000	0.3000	0.3500	+16.667%	11	515	-85.714%
2026-07-10	0.3000	0.3000	0.2500	0.3000	0.000%	25	508	-83.333%
2026-07-09	0.3500	0.3500	0.3000	0.3000	0.000%	29	508	-83.333%
2026-07-08	0.3600	0.3600	0.3000	0.3000	0.000%	27	505	-83.333%
2026-07-07	0.3700	0.3700	0.3000	0.3000	-14.286%	36	494	-83.333%
2026-07-06	0.4000	0.4000	0.3500	0.3500	-12.500%	35	495	-85.714%
2026-07-02	0.3500	0.4000	0.3500	0.4000	-11.111%	4	457	-87.500%
2026-07-01	0.4000	0.4500	0.4000	0.4500	+12.500%	2	457	-88.889%
2026-06-30	0.4300	0.4300	0.3500	0.4000	0.000%	11	455	-87.500%
2026-06-29	0.4200	0.4200	0.4000	0.4000	-13.043%	70	446	-87.500%
2026-06-22	0.4600	0.4600	0.4600	0.4600	-8.000%	5	386	-89.130%
2026-06-18	0.4200	0.5000	0.4200	0.5000	0.000%	4	381	-90.000%
2026-06-16	0.4000	0.5000	0.4000	0.5000	+11.111%	4	381	-90.000%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-43.750%	18	397	-88.889%
2026-06-10	0.8000	0.8000	0.8000	0.8000	+33.333%	1	397	-93.750%
2026-06-09	0.5500	0.6000	0.5500	0.6000	0.000%	21	397	-91.667%
2026-06-04	0.6000	0.6000	0.6000	0.6000	0.000%	2	381	-91.667%
2026-06-03	0.6000	0.6000	0.6000	0.6000	-20.000%	4	379	-91.667%
2026-05-28	0.7500	0.7500	0.7500	0.7500	-22.680%	1	377	-93.333%
2026-05-20	0.9700	0.9700	0.9700	0.9700	+7.778%	24	377	-94.845%
2026-05-18	0.9100	0.9100	0.9000	0.9000	-5.263%	3	386	-94.444%
2026-05-13	0.9500	0.9500	0.9500	0.9500	0.000%	2	386	-94.737%
2026-05-06	1.0000	1.0000	0.9500	0.9500	-11.215%	13	388	-94.737%
2026-05-05	1.0700	1.0700	1.0700	1.0700	-13.710%	3	383	-95.327%
2026-05-04	1.2400	1.2400	1.2400	1.2400	+24.000%	3	382	-95.968%
2026-05-01	1.0100	1.0100	1.0000	1.0000	-24.812%	3	380	-95.000%
2026-04-24	1.3300	1.3300	1.3300	1.3300	-14.194%	3	380	-96.241%
2026-04-23	1.5500	1.5500	1.5500	1.5500	+17.424%	3	377	-96.774%
2026-04-20	1.4000	1.4000	1.3200	1.3200	-28.261%	10	377	-96.212%
2026-04-08	1.8000	1.9500	1.7500	1.8400	-22.689%	25	373	-97.283%
2026-04-07	2.3700	2.3800	2.3000	2.3800	-1.245%	6	374	-97.899%
2026-04-02	2.4200	2.4200	2.4100	2.4100	-5.859%	3	373	-97.925%
2026-03-31	2.5700	2.5700	2.5600	2.5600	-27.684%	3	373	-98.047%
2026-03-27	3.1900	3.5500	3.1900	3.5400	+30.627%	140	373	-98.588%
2026-03-26	2.7000	2.7600	2.7000	2.7100	+1.498%	4	315	-98.155%
2026-03-24	2.6700	2.6700	2.6700	2.6700	+8.097%	2	313	-98.127%
2026-03-23	2.5800	2.6100	2.4700	2.4700	-6.792%	11	312	-97.976%
2026-03-20	2.6900	2.6900	2.6500	2.6500	+1.145%	2	312	-98.113%
2026-03-19	2.6200	2.6200	2.6200	2.6200	+27.805%	3	313	-98.092%
2026-03-17	2.0500	2.0500	2.0500	2.0500	-26.786%	2	310	-97.561%
2026-03-13	2.7700	2.8000	2.7700	2.8000	0.000%	4	310	-98.214%
2026-03-11	2.8300	2.8500	2.8000	2.8000	+16.667%	8	308	-98.214%
2026-03-10	2.7400	2.7400	2.3300	2.4000	-9.774%	112	304	-97.917%
2026-03-06	2.6600	2.6600	2.6600	2.6600	+23.148%	6	357	-98.120%
2026-03-02	2.1400	2.1600	2.1400	2.1600	+4.348%	4	351	-97.685%
2026-02-27	2.0700	2.0700	2.0700	2.0700	+3.500%	6	349	-97.585%
2026-02-26	2.0000	2.0000	2.0000	2.0000	+0.503%	55	343	-97.500%
2026-02-25	2.0000	2.0000	1.9900	1.9900	-7.442%	59	231	-97.487%
2026-02-23	2.1500	2.1500	2.1500	2.1500	-2.273%	6	231	-97.674%
2026-02-19	2.2000	2.2000	2.2000	2.2000	+1.382%	5	225	-97.727%
2026-02-13	2.1000	2.1700	2.1000	2.1700	+10.152%	7	220	-97.696%
2026-02-12	2.0000	2.0000	1.9700	1.9700	-5.288%	4	220	-97.462%
2026-02-06	2.0800	2.0800	2.0800	2.0800	+2.970%	6	220	-97.596%
2026-02-04	2.0200	2.0200	2.0200	2.0200	+2.538%	6	214	-97.525%
2026-01-30	1.9700	1.9700	1.9700	1.9700	-4.369%	6	208	-97.462%
2026-01-29	2.1000	2.1000	2.0500	2.0600	+10.160%	66	202	-97.573%
2026-01-23	1.8700	1.8700	1.8700	1.8700	-21.757%	6	144	-97.326%
2026-01-20	2.4000	2.4000	2.3900	2.3900	+31.319%	4	138	-97.908%
2026-01-16	1.8200	1.8200	1.8200	1.8200	+3.409%	6	130	-97.253%
2026-01-12	1.7100	1.7600	1.7100	1.7600	-0.565%	2	131	-97.159%
2026-01-09	1.9400	1.9500	1.7600	1.7700	-9.694%	12	130	-97.175%
2026-01-02	2.1000	2.1000	1.9600	1.9600	-2.000%	61	122	-97.449%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-4.762%	4	87	-97.500%
2025-12-26	2.1000	2.1000	2.1000	2.1000	0.000%	6	83	-97.619%
2025-12-23	2.0400	2.1000	2.0400	2.1000	-10.638%	2	77	-97.619%
2025-12-19	2.3200	2.3500	2.3200	2.3500	-16.071%	10	77	-97.872%
2025-12-17	2.7500	2.8000	2.7500	2.8000	+5.660%	2	71	-98.214%
2025-12-16	2.6500	2.6500	2.6500	2.6500	+6.000%	2	71	-98.113%
2025-12-15	2.5000	2.5000	2.5000	2.5000	-1.961%	2	71	-98.000%
2025-12-12	2.6800	2.7600	2.5500	2.5500	-7.273%	8	71	-98.039%
2025-12-05	2.9500	3.0400	2.7500	2.7500	-6.780%	8	65	-98.182%
2025-12-03	2.9500	2.9500	2.9500	2.9500	0.000%	2	59	-98.305%
2025-12-02	2.9500	2.9500	2.9500	2.9500	-22.977%	1	59	-98.305%
2025-11-21	3.8400	3.8400	3.8300	3.8300	-8.810%	6	58	-98.695%
2025-11-20	4.0700	4.6000	4.0700	4.2000	0.000%	16	52	-98.810%
2025-11-19	4.2000	4.2000	4.2000	4.2000	0.000%	2	40	-98.810%
2025-11-18	4.1000	4.2000	4.1000	4.2000	+12.903%	4	38	-98.810%
2025-11-17	3.4600	3.7200	3.4400	3.7200	+15.888%	10	34	-98.656%
2025-11-14	3.2200	3.2200	3.2100	3.2100	+4.221%	6	28	-98.442%
2025-11-12	3.0900	3.0900	3.0800	3.0800	-4.050%	6	22	-98.377%
2025-11-11	3.2100	3.2100	3.2100	3.2100	-7.759%	2	18	-98.442%
2025-11-07	3.4900	3.4900	3.4800	3.4800	+3.571%	6	17	-98.563%
2025-11-04	3.3100	3.3600	3.3100	3.3600	+5.329%	4	11	-98.512%
2025-11-03	3.1900	3.2000	3.1900	3.1900	+0.314%	4	6	-98.433%
2025-10-31	3.1700	3.1800	3.1700	3.1800	+0.952%	2	6	-98.428%
2025-10-30	3.0600	3.1700	3.0000	3.1500	+5.000%	4	6	-98.413%
2025-10-28	3.0200	3.0200	3.0000	3.0000	-6.832%	2	6	-98.333%
2025-10-24	3.2200	3.2200	3.2200	3.2200	-25.116%	2	6	-98.447%
2025-10-16	3.6300	4.3000	3.6300	4.3000	0.000%	8	6	-98.837%

.dark-mode .Nc6Yvr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nc6Yvr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P1400SPX Nov 20 2026 1400.00 Put (SPX261120P01400000)option OPRA

SPX20261120P1400
SPX Nov 20 2026 1400.00 Put (SPX261120P01400000)
option OPRA