Dark

SPX20261120P1800
SPX Nov 20 2026 1800.00 Put (SPX261120P01800000)
option OPRA

EOD

Sep 10, 2026

0.1400+180.000%(+0.0900)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1400	0.1400	0.1400	0.1400	+180.000%	280	2,256	0.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,976	+180.000%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-50.000%	15	1,976	+40.000%
2026-08-28	0.2000	0.2000	0.2000	0.2000	+33.333%	15	1,946	-30.000%
2026-08-27	0.2000	0.2000	0.1500	0.1500	-40.000%	5	1,931	-6.667%
2026-08-26	0.2500	0.2500	0.2500	0.2500	+25.000%	8	1,927	-44.000%
2026-08-21	0.2000	0.2000	0.2000	0.2000	-20.000%	12	1,919	-30.000%
2026-08-20	0.2500	0.2500	0.2500	0.2500	+25.000%	3	1,907	-44.000%
2026-08-19	0.2500	0.2500	0.2000	0.2000	-20.000%	8	1,904	-30.000%
2026-08-17	0.2000	0.2500	0.2000	0.2500	0.000%	25	1,900	-44.000%
2026-08-14	0.2500	0.2500	0.2000	0.2500	-16.667%	27	1,875	-44.000%
2026-08-13	0.3000	0.3000	0.3000	0.3000	0.000%	20	1,851	-53.333%
2026-08-12	0.3000	0.3000	0.2500	0.3000	0.000%	22	1,835	-53.333%
2026-08-10	0.3500	0.3500	0.3000	0.3000	-14.286%	31	1,817	-53.333%
2026-08-07	0.3500	0.3500	0.3000	0.3500	0.000%	24	1,808	-60.000%
2026-08-06	0.3500	0.3500	0.3500	0.3500	0.000%	12	1,807	-60.000%
2026-08-05	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,803	-60.000%
2026-08-04	0.3500	0.3700	0.3500	0.3500	-12.500%	25	1,801	-60.000%
2026-08-03	0.4000	0.4500	0.4000	0.4000	-11.111%	15	1,805	-65.000%
2026-07-31	0.4500	0.4500	0.4500	0.4500	-10.000%	5	1,795	-68.889%
2026-07-30	0.5200	0.5200	0.5000	0.5000	-16.667%	8	1,790	-72.000%
2026-07-28	0.6500	0.6500	0.6000	0.6000	-1.639%	276	1,794	-76.667%
2026-07-27	0.6100	0.6100	0.6100	0.6100	+1.667%	10	1,550	-77.049%
2026-07-23	0.6000	0.6000	0.6000	0.6000	+9.091%	2	1,545	-76.667%
2026-07-21	0.6200	0.6200	0.5500	0.5500	-3.509%	9	1,545	-74.545%
2026-07-20	0.5900	0.5900	0.5700	0.5700	-12.308%	129	1,542	-75.439%
2026-07-17	0.6500	0.7500	0.6500	0.6500	0.000%	24	1,422	-78.462%
2026-07-16	0.5500	0.6500	0.5500	0.6500	+8.333%	16	1,411	-78.462%
2026-07-14	0.6000	0.6000	0.6000	0.6000	+9.091%	2	1,395	-76.667%
2026-07-10	0.6000	0.6000	0.5500	0.5500	-8.333%	3	1,393	-74.545%
2026-07-09	0.6500	0.6500	0.6000	0.6000	-14.286%	12	1,390	-76.667%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-12.500%	3	1,388	-80.000%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-5.882%	5	1,388	-82.500%
2026-06-29	0.8500	0.8500	0.8500	0.8500	-19.048%	1	1,383	-83.529%
2026-06-17	1.0500	1.0500	1.0500	1.0500	+10.526%	17	1,365	-86.667%
2026-06-16	0.8500	0.9500	0.8500	0.9500	+9.195%	4	1,365	-85.263%
2026-06-15	0.8900	0.8900	0.8700	0.8700	-35.556%	30	1,335	-83.908%
2026-06-01	1.2500	1.3500	1.2000	1.3500	+3.846%	45	1,335	-89.630%
2026-05-29	1.2900	1.3000	1.2900	1.3000	-7.143%	4	1,341	-89.231%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-13.580%	3	1,339	-90.000%
2026-05-20	1.7100	1.7100	1.6200	1.6200	-12.432%	23	1,336	-91.358%
2026-05-18	1.8600	1.8900	1.8500	1.8500	+0.543%	136	1,385	-92.432%
2026-05-14	1.9000	1.9000	1.8400	1.8400	-5.641%	14	1,385	-92.391%
2026-05-13	1.9500	1.9500	1.9500	1.9500	-4.878%	20	1,251	-92.821%
2026-05-12	2.0500	2.0500	2.0500	2.0500	-8.482%	100	1,251	-93.171%
2026-05-04	2.3300	2.3300	2.2000	2.2400	+7.692%	8	1,251	-93.750%
2026-04-30	2.1900	2.1900	2.0800	2.0800	-24.638%	2	1,251	-93.269%
2026-04-23	2.7600	2.7600	2.7600	2.7600	+8.661%	1	1,253	-94.928%
2026-04-22	2.5300	2.5400	2.5300	2.5400	-0.392%	6	1,252	-94.488%
2026-04-21	2.5500	2.5500	2.5500	2.5500	0.000%	2	1,253	-94.510%
2026-04-20	2.5500	2.5500	2.5500	2.5500	-10.839%	2	1,253	-94.510%
2026-04-16	2.8700	2.8700	2.8600	2.8600	+12.598%	5	1,252	-95.105%
2026-04-15	2.7700	2.7700	2.5400	2.5400	-17.264%	8	1,251	-94.488%
2026-04-13	3.4000	3.4000	3.0700	3.0700	-3.459%	16	1,246	-95.440%
2026-04-09	3.4700	3.4700	3.1800	3.1800	-6.745%	8	1,246	-95.597%
2026-04-08	3.4800	3.5900	2.6000	3.4100	-22.676%	120	1,242	-95.894%
2026-04-07	4.5800	4.6400	4.3700	4.4100	-3.289%	24	1,191	-96.825%
2026-04-02	4.5100	4.5600	4.5100	4.5600	-10.236%	3	1,192	-96.930%
2026-03-31	5.1200	5.1300	5.0700	5.0800	-16.033%	8	1,192	-97.244%
2026-03-30	5.7600	6.0800	5.7600	6.0500	-7.492%	130	1,194	-97.686%
2026-03-27	6.5000	6.5400	6.5000	6.5400	+31.062%	2	1,216	-97.859%
2026-03-26	5.0300	5.0400	4.9600	4.9900	+5.497%	6	1,216	-97.194%
2026-03-25	4.8400	4.8700	4.7300	4.7300	-2.875%	6	1,216	-97.040%
2026-03-24	5.3000	5.4100	4.7200	4.8700	-4.134%	10	1,216	-97.125%
2026-03-20	4.9700	5.0800	4.9700	5.0800	+0.994%	2	1,217	-97.244%
2026-03-19	4.9000	5.0300	4.9000	5.0300	+22.683%	3	1,218	-97.217%
2026-03-18	4.1000	4.1000	4.1000	4.1000	-3.756%	2	1,215	-96.585%
2026-03-16	4.2600	4.2600	4.2600	4.2600	-16.797%	2	1,215	-96.714%
2026-03-13	5.1200	5.1200	5.1200	5.1200	+5.567%	4	1,213	-97.266%
2026-03-11	5.0000	5.0000	4.8500	4.8500	+15.476%	3	1,215	-97.113%
2026-03-10	4.2800	4.2800	4.2000	4.2000	-14.110%	36	1,216	-96.667%
2026-03-09	5.5500	5.5500	4.8900	4.8900	-15.104%	16	1,226	-97.137%
2026-03-06	5.7600	5.7600	5.7600	5.7600	+33.025%	2	1,226	-97.569%
2026-03-05	4.3300	4.3300	4.3300	4.3300	+13.947%	8	1,224	-96.767%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-26.782%	2	1,220	-96.316%
2026-03-03	4.8000	5.1900	4.8000	5.1900	+40.270%	8	1,218	-97.303%
2026-02-26	3.7000	3.7000	3.7000	3.7000	-1.333%	55	1,214	-96.216%
2026-02-25	3.7500	3.7500	3.7500	3.7500	+1.351%	2	1,158	-96.267%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-5.371%	6	1,158	-96.216%
2026-02-23	3.8800	3.9100	3.8800	3.9100	+1.034%	6	1,158	-96.419%
2026-02-20	3.8900	3.8900	3.8700	3.8700	-5.610%	4	1,155	-96.382%
2026-02-19	4.0300	4.1000	4.0300	4.1000	+10.512%	52	1,153	-96.585%
2026-02-13	3.8200	3.8200	3.7100	3.7100	-7.250%	2	1,100	-96.226%
2026-02-12	4.0000	4.0000	4.0000	4.0000	+6.383%	1	1,100	-96.500%
2026-02-11	3.7600	3.7600	3.7600	3.7600	+4.444%	2	1,100	-96.277%
2026-02-10	3.6400	3.6400	3.6000	3.6000	+2.564%	4	1,100	-96.111%
2026-02-09	3.5400	3.5600	3.5100	3.5100	-10.000%	1,250	1,098	-96.011%
2026-02-06	3.9000	3.9000	3.9000	3.9000	-11.765%	50	477	-96.410%
2026-02-05	4.4200	4.4200	4.4200	4.4200	+11.335%	2	427	-96.833%
2026-02-04	3.7600	3.9700	3.7600	3.9700	+7.588%	8	425	-96.474%
2026-02-03	3.6900	3.6900	3.6900	3.6900	-1.862%	4	417	-96.206%
2026-01-30	3.6600	3.8000	3.6500	3.7600	-2.338%	252	426	-96.277%
2026-01-29	3.9000	3.9000	3.8500	3.8500	+4.054%	52	300	-96.364%
2026-01-28	3.7000	3.7000	3.7000	3.7000	-11.695%	102	248	-96.216%
2026-01-21	3.9000	4.1900	3.9000	4.1900	+0.239%	57	146	-96.659%
2026-01-20	4.0600	4.1800	4.0600	4.1800	+25.150%	4	89	-96.651%
2026-01-16	3.3400	3.3400	3.3400	3.3400	-4.298%	15	87	-95.808%
2026-01-15	3.4700	3.4900	3.4700	3.4900	-10.283%	12	87	-95.989%
2026-01-14	3.7400	3.8900	3.7400	3.8900	+14.076%	8	87	-96.401%
2026-01-09	3.5500	3.5500	3.3800	3.4100	+0.888%	10	81	-95.894%
2026-01-07	3.5200	3.5300	3.3800	3.3800	-3.977%	8	79	-95.858%
2026-01-06	3.5100	3.5200	3.5100	3.5200	-9.744%	4	77	-96.023%
2026-01-02	3.9000	3.9000	3.9000	3.9000	-0.510%	57	77	-96.410%
2025-12-31	3.9300	3.9300	3.9200	3.9200	-0.254%	4	54	-96.429%
2025-12-26	3.9500	3.9900	3.9300	3.9300	+0.512%	4	55	-96.438%
2025-12-23	3.9000	3.9100	3.9000	3.9100	-10.115%	2	53	-96.419%
2025-12-19	4.3500	4.3500	4.3500	4.3500	-8.996%	1	53	-96.782%
2025-12-18	4.6100	4.7800	4.6100	4.7800	-7.184%	4	53	-97.071%
2025-12-16	5.0600	5.1500	5.0600	5.1500	+6.186%	8	52	-97.282%
2025-12-12	4.8500	4.8500	4.8500	4.8500	+3.412%	2	54	-97.113%
2025-12-11	4.6900	4.6900	4.6900	4.6900	-11.006%	2	54	-97.015%
2025-12-08	5.2200	5.2700	5.2200	5.2700	-3.832%	8	52	-97.343%
2025-12-04	5.6200	5.7700	5.4800	5.4800	+1.670%	4	47	-97.445%
2025-12-03	5.3900	5.3900	5.3900	5.3900	-2.532%	2	44	-97.403%
2025-12-02	5.6000	5.6000	5.5300	5.5300	+4.340%	21	42	-97.468%
2025-11-28	5.3000	5.3000	5.3000	5.3000	-26.491%	1	21	-97.358%
2025-11-21	7.2100	7.2100	7.2100	7.2100	-5.997%	2	21	-98.058%
2025-11-20	7.9800	7.9800	7.6700	7.6700	+8.028%	2	19	-98.175%
2025-11-19	7.0000	7.2000	7.0000	7.1000	+17.550%	7	18	-98.028%
2025-11-14	6.1000	6.1000	6.0400	6.0400	+4.679%	4	12	-97.682%
2025-11-12	5.6800	5.7700	5.6800	5.7700	-9.561%	4	10	-97.574%
2025-11-07	6.4600	6.4600	6.3200	6.3800	+12.127%	4	7	-97.806%
2025-11-05	5.6900	5.6900	5.6900	5.6900	+4.022%	2	5	-97.540%
2025-10-30	5.4000	5.4700	5.4000	5.4700	-0.726%	2	3	-97.441%
2025-10-29	5.5100	5.5100	5.5100	5.5100	0.000%	2	2	-97.459%

.dark-mode .Bgz0HB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bgz0HB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P1800SPX Nov 20 2026 1800.00 Put (SPX261120P01800000)option OPRA

SPX20261120P1800
SPX Nov 20 2026 1800.00 Put (SPX261120P01800000)
option OPRA