Dark

SPX20261120P2600
SPX Nov 20 2026 2600.00 Put (SPX261120P02600000)
option OPRA

EOD

Sep 8, 2026

0.3000-14.286%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.3000	0.3000	0.3000	0.3000	-14.286%	10	2,092	0.000%
2026-09-04	0.3000	0.3500	0.3000	0.3500	0.000%	303	2,392	-14.286%
2026-09-03	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,392	-14.286%
2026-09-01	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,392	-25.000%
2026-08-27	0.4400	0.4400	0.4000	0.4000	-24.528%	17	2,391	-25.000%
2026-08-25	0.5300	0.5300	0.5300	0.5300	-3.636%	100	2,390	-43.396%
2026-08-24	0.5600	0.5600	0.5500	0.5500	-15.385%	200	2,390	-45.455%
2026-08-21	0.6500	0.6500	0.6500	0.6500	0.000%	6	2,290	-53.846%
2026-08-19	0.6500	0.6500	0.6500	0.6500	-40.909%	5	2,296	-53.846%
2026-08-04	1.1000	1.1000	1.1000	1.1000	+4.762%	15	2,294	-72.727%
2026-08-03	1.1400	1.1500	1.0300	1.0500	-25.000%	8	2,294	-71.429%
2026-07-30	1.4000	1.4000	1.4000	1.4000	-15.663%	500	2,295	-78.571%
2026-07-29	1.7300	1.7800	1.6500	1.6600	+9.934%	112	2,045	-81.928%
2026-07-28	1.5100	1.5100	1.5100	1.5100	-24.500%	3	1,948	-80.132%
2026-07-23	2.0000	2.0000	2.0000	2.0000	+20.482%	3	1,948	-85.000%
2026-07-20	1.6600	1.6600	1.6600	1.6600	-14.872%	127	1,951	-81.928%
2026-07-17	1.9700	2.0000	1.9000	1.9500	+14.706%	335	1,824	-84.615%
2026-07-10	1.7000	1.7000	1.6700	1.7000	-12.821%	21	1,586	-82.353%
2026-07-07	1.9500	1.9500	1.9500	1.9500	0.000%	1	1,579	-84.615%
2026-07-02	1.9500	2.0200	1.9500	1.9500	-9.302%	7	1,579	-84.615%
2026-07-01	2.1500	2.1500	2.1500	2.1500	+2.381%	3	1,579	-86.047%
2026-06-30	2.1000	2.1000	2.1000	2.1000	-15.663%	3	1,579	-85.714%
2026-06-26	2.8500	2.8500	2.4900	2.4900	-7.090%	5	1,579	-87.952%
2026-06-25	2.6800	2.6800	2.6800	2.6800	-5.965%	12	1,578	-88.806%
2026-06-24	2.8500	2.8500	2.8500	2.8500	-4.040%	1	1,578	-89.474%
2026-06-23	2.9700	2.9700	2.9700	2.9700	+14.231%	3	1,577	-89.899%
2026-06-18	2.6000	2.6000	2.6000	2.6000	-13.333%	4	2,551	-88.462%
2026-06-17	2.9500	3.0000	2.9500	3.0000	+15.385%	9	2,551	-90.000%
2026-06-15	2.5500	2.7000	2.5500	2.6000	-39.252%	7	2,551	-88.462%
2026-06-11	4.2800	4.2800	4.2800	4.2800	+18.889%	1	2,551	-92.991%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-14.286%	2	2,552	-91.667%
2026-06-05	3.3500	4.2000	3.3500	4.2000	+31.250%	14	2,552	-92.857%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-2.141%	2	2,548	-90.625%
2026-06-03	3.3000	3.3000	3.1900	3.2700	+9.000%	240	2,550	-90.826%
2026-06-02	3.4000	3.4000	3.0000	3.0000	-11.765%	3,664	2,663	-90.000%
2026-06-01	3.3000	3.4000	3.3000	3.4000	+3.030%	29	4,062	-91.176%
2026-05-29	3.3300	3.3300	3.3000	3.3000	-12.467%	2	4,083	-90.909%
2026-05-27	3.7000	3.7700	3.7000	3.7700	+1.892%	179	4,083	-92.042%
2026-05-26	3.6800	3.7200	3.6800	3.7000	-18.681%	6	4,223	-91.892%
2026-05-21	3.0400	4.5500	3.0400	4.5500	+3.409%	4	4,223	-93.407%
2026-05-20	4.6300	4.6300	4.4000	4.4000	-8.524%	18	4,223	-93.182%
2026-05-18	4.7300	4.8100	4.7000	4.8100	+0.208%	22	4,251	-93.763%
2026-05-14	4.8000	4.8000	4.8000	4.8000	-2.041%	3	4,251	-93.750%
2026-05-13	4.9100	4.9100	4.8000	4.9000	-7.547%	183	4,251	-93.878%
2026-05-12	5.3100	5.3100	5.3000	5.3000	+6.000%	9	4,251	-94.340%
2026-05-11	4.9200	5.0000	4.9200	5.0000	-1.961%	107	4,251	-94.000%
2026-05-08	5.1000	5.1000	5.1000	5.1000	+4.082%	1	4,439	-94.118%
2026-05-07	4.9000	4.9000	4.9000	4.9000	-2.778%	3	4,438	-93.878%
2026-05-06	5.2000	5.2000	5.0000	5.0400	-6.667%	437	4,437	-94.048%
2026-05-05	5.4000	5.4000	5.4000	5.4000	-6.897%	9	4,625	-94.444%
2026-05-04	5.2600	6.0100	5.2600	5.8000	+1.754%	50	4,632	-94.828%
2026-04-30	6.1000	6.1300	5.7000	5.7000	-7.767%	77	4,644	-94.737%
2026-04-28	6.2500	6.2500	6.1800	6.1800	-0.643%	6	4,577	-95.146%
2026-04-27	6.2600	6.3400	6.2000	6.2200	-1.426%	62	4,575	-95.177%
2026-04-24	6.3100	6.3100	6.3100	6.3100	-8.551%	2	4,575	-95.246%
2026-04-23	6.5000	6.9000	6.4000	6.9000	+9.005%	1,035	4,575	-95.652%
2026-04-22	6.3600	6.3600	6.3300	6.3300	-1.094%	2	3,574	-95.261%
2026-04-20	6.7000	6.7000	6.4000	6.4000	-5.882%	2	3,574	-95.313%
2026-04-16	7.1900	7.2200	6.8000	6.8000	-4.225%	4	3,573	-95.588%
2026-04-15	7.0000	7.1000	6.9000	7.1000	-11.801%	528	3,573	-95.775%
2026-04-13	8.0500	8.0500	8.0500	8.0500	-4.167%	1	3,045	-96.273%
2026-04-10	8.3000	8.4000	8.3000	8.4000	+5.000%	214	3,044	-96.429%
2026-04-09	8.0000	8.1000	8.0000	8.0000	-10.112%	439	2,830	-96.250%
2026-04-08	8.8000	8.9000	8.5000	8.9000	-21.239%	819	2,391	-96.629%
2026-04-07	11.0300	11.3000	10.8000	11.3000	+10.244%	363	1,590	-97.345%
2026-04-06	10.2500	10.2500	10.2500	10.2500	-4.384%	1	1,233	-97.073%
2026-04-01	10.8000	10.8000	10.4000	10.7200	-8.376%	359	1,232	-97.201%
2026-03-31	11.7000	11.7000	11.7000	11.7000	-19.863%	1	881	-97.436%
2026-03-30	14.2000	14.6000	14.1000	14.6000	-4.199%	24	880	-97.945%
2026-03-27	14.5000	15.2600	14.3600	15.2400	+14.586%	144	858	-98.031%
2026-03-26	13.3000	13.3000	13.3000	13.3000	+13.191%	1	841	-97.744%
2026-03-25	11.7500	11.7500	11.7500	11.7500	-7.553%	1	841	-97.447%
2026-03-24	12.4300	12.7100	12.3900	12.7100	+6.005%	16	840	-97.640%
2026-03-23	11.9100	11.9900	11.9100	11.9900	-3.772%	2	832	-97.498%
2026-03-20	12.3900	12.4600	12.2900	12.4600	+0.484%	8	832	-97.592%
2026-03-19	12.4000	12.4000	12.4000	12.4000	+6.164%	1	830	-97.581%
2026-03-18	11.6800	11.6800	11.6800	11.6800	+15.644%	2	829	-97.432%
2026-03-17	10.3300	10.3300	10.1000	10.1000	-6.654%	4	829	-97.030%
2026-03-16	10.8200	10.8200	10.8200	10.8200	-16.124%	1	829	-97.227%
2026-03-13	13.1100	13.1100	12.9000	12.9000	-7.791%	172	828	-97.674%
2026-03-09	14.7600	14.7600	13.9900	13.9900	+23.043%	53	828	-97.856%
2026-03-05	11.3700	11.3700	11.3700	11.3700	-11.172%	3	853	-97.361%
2026-03-03	12.8000	12.8000	12.8000	12.8000	+29.162%	10	853	-97.656%
2026-02-26	9.9100	9.9100	9.9100	9.9100	+5.090%	3	866	-96.973%
2026-02-25	9.3800	9.4300	9.3800	9.4300	-4.458%	2	866	-96.819%
2026-02-24	9.8500	9.8700	9.8500	9.8700	-0.101%	12	866	-96.960%
2026-02-23	10.0500	10.0500	9.8800	9.8800	-4.078%	10	856	-96.964%
2026-02-19	10.4400	10.4900	10.3000	10.3000	+5.209%	7	846	-97.087%
2026-02-17	9.7500	9.7900	9.7500	9.7900	0.000%	4	848	-96.936%
2026-02-13	9.7800	9.7900	9.7800	9.7900	-3.642%	4	844	-96.936%
2026-02-12	9.1000	10.1600	9.1000	10.1600	+8.779%	7	844	-97.047%
2026-02-11	9.3400	9.3400	9.3400	9.3400	-1.268%	4	839	-96.788%
2026-02-10	9.4800	9.4800	9.4600	9.4600	+7.500%	4	837	-96.829%
2026-02-09	8.9900	9.0700	8.8000	8.8000	-9.185%	36	837	-96.591%
2026-02-06	9.6900	9.6900	9.6900	9.6900	-3.582%	3	837	-96.904%
2026-02-05	10.0600	10.0600	10.0500	10.0500	+3.608%	4	837	-97.015%
2026-02-04	9.8500	9.8500	9.7000	9.7000	+7.778%	4	837	-96.907%
2026-01-30	9.1600	9.1600	9.0000	9.0000	-9.729%	2	842	-96.667%
2026-01-29	9.9700	9.9700	9.9700	9.9700	+5.058%	3	842	-96.991%
2026-01-28	9.4900	9.4900	9.4900	9.4900	+1.715%	1	839	-96.839%
2026-01-23	9.3900	9.3900	9.3300	9.3300	+3.552%	2	838	-96.785%
2026-01-22	9.0100	9.0100	9.0100	9.0100	-0.442%	3	838	-96.670%
2026-01-15	9.0500	9.0500	9.0500	9.0500	-8.586%	3	835	-96.685%
2026-01-14	9.9500	9.9500	9.8500	9.9000	+8.791%	76	832	-96.970%
2026-01-13	9.1000	9.1000	9.1000	9.1000	+4.238%	2	835	-96.703%
2026-01-12	8.7400	8.7400	8.7300	8.7300	+1.394%	20	835	-96.564%
2026-01-09	8.6200	8.6200	8.6100	8.6100	-6.209%	2	825	-96.516%
2026-01-08	9.1800	9.1800	9.1800	9.1800	+3.146%	3	825	-96.732%
2026-01-07	8.9200	8.9200	8.9000	8.9000	+0.565%	2	822	-96.629%
2026-01-06	8.8500	8.8500	8.8500	8.8500	-5.246%	1	821	-96.610%
2026-01-05	9.3400	9.3400	9.3400	9.3400	-2.505%	3	818	-96.788%
2025-12-30	9.6000	9.6000	9.5800	9.5800	-3.815%	2	818	-96.868%
2025-12-26	10.0300	10.0300	9.9600	9.9600	0.000%	4	822	-96.988%
2025-12-24	9.9700	10.0400	9.9600	9.9600	-1.872%	4	817	-96.988%
2025-12-23	10.1600	10.1600	10.1500	10.1500	+0.197%	2	817	-97.044%
2025-12-22	10.0600	10.1300	10.0300	10.1300	-12.218%	7	816	-97.038%
2025-12-18	11.5400	11.5400	11.5400	11.5400	-5.719%	3	816	-97.400%
2025-12-16	12.1600	12.2400	12.1600	12.2400	+5.155%	2	813	-97.549%
2025-12-12	11.9200	11.9200	11.6400	11.6400	-0.513%	7	821	-97.423%
2025-12-11	11.7000	11.7000	11.7000	11.7000	-3.545%	17	817	-97.436%
2025-12-05	12.3900	12.5000	12.1300	12.1300	-6.115%	5	800	-97.527%
2025-12-03	13.0300	13.0700	12.9200	12.9200	+0.780%	190	797	-97.678%
2025-12-02	12.8200	12.8200	12.7800	12.8200	-3.172%	10	607	-97.660%
2025-12-01	12.8800	13.2400	12.8500	13.2400	-1.926%	8	599	-97.734%
2025-11-26	13.6000	13.6000	13.4200	13.5000	-11.417%	175	429	-97.778%
2025-11-24	15.2000	15.2400	15.2000	15.2400	-14.141%	6	429	-98.031%
2025-11-20	18.0000	18.0000	17.5800	17.7500	+12.770%	4	430	-98.310%
2025-11-18	15.7600	15.7600	15.7400	15.7400	+12.751%	4	430	-98.094%
2025-11-14	14.8800	14.8800	13.9600	13.9600	+3.331%	7	433	-97.851%
2025-11-12	13.3400	13.6000	13.3400	13.5100	+0.074%	183	429	-97.779%
2025-11-11	13.5000	13.5000	13.5000	13.5000	+3.053%	9	251	-97.778%
2025-11-10	13.1000	13.1000	13.1000	13.1000	-10.212%	5	251	-97.710%
2025-11-07	15.4800	15.4800	14.5900	14.5900	+2.891%	4	256	-97.944%
2025-11-06	14.6000	14.6000	14.1800	14.1800	+8.576%	23	255	-97.884%
2025-11-05	13.5000	13.5000	13.0200	13.0600	-7.638%	190	237	-97.703%
2025-11-04	13.9800	14.2900	13.9800	14.1400	+4.508%	12	48	-97.878%
2025-11-03	13.5300	13.5300	13.5300	13.5300	+0.745%	18	20	-97.783%
2025-10-31	13.4000	13.4600	13.4000	13.4300	+5.416%	5	20	-97.766%
2025-10-27	12.7700	12.7700	12.7000	12.7400	-7.480%	20	16	-97.645%
2025-10-23	14.0700	14.0700	13.7700	13.7700	-3.706%	7	6	-97.821%
2025-10-21	14.3000	14.3000	14.3000	14.3000	0.000%	3	3	-97.902%

.dark-mode .fVMRMH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVMRMH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P2600SPX Nov 20 2026 2600.00 Put (SPX261120P02600000)option OPRA

SPX20261120P2600
SPX Nov 20 2026 2600.00 Put (SPX261120P02600000)
option OPRA