Dark

SPX20261120P2800
SPX Nov 20 2026 2800.00 Put (SPX261120P02800000)
option OPRA

EOD

Sep 10, 2026

0.4500+7.143%(+0.0300)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4600	0.5000	0.4500	0.4500	+7.143%	31	10,994	0.000%
2026-09-09	0.3900	0.4200	0.3900	0.4200	+10.526%	21	10,965	+7.143%
2026-09-08	0.3800	0.3800	0.3800	0.3800	+8.571%	20	10,944	+18.421%
2026-09-04	0.3300	0.3500	0.3300	0.3500	-22.222%	22	10,908	+28.571%
2026-09-03	0.4000	0.4500	0.4000	0.4500	-4.255%	2	10,908	0.000%
2026-09-02	0.5000	0.5000	0.4700	0.4700	-21.667%	58	10,908	-4.255%
2026-09-01	0.6000	0.6000	0.6000	0.6000	+20.000%	940	10,874	-25.000%
2026-08-31	0.5500	0.5500	0.5000	0.5000	-5.660%	21	10,734	-10.000%
2026-08-28	0.5000	0.5300	0.5000	0.5300	+6.000%	57	10,732	-15.094%
2026-08-27	0.5900	0.5900	0.5000	0.5000	-9.091%	18	10,678	-10.000%
2026-08-26	0.5500	0.5500	0.5500	0.5500	-8.333%	2	10,678	-18.182%
2026-08-25	0.6000	0.6000	0.6000	0.6000	-14.286%	2	10,678	-25.000%
2026-08-24	0.7000	0.7000	0.7000	0.7000	-12.500%	1	10,678	-35.714%
2026-08-21	0.8000	0.8000	0.7500	0.8000	+6.667%	408	10,678	-43.750%
2026-08-19	0.7500	0.7600	0.7500	0.7500	-16.667%	345	10,670	-40.000%
2026-08-18	0.9000	0.9000	0.9000	0.9000	+4.651%	56	10,328	-50.000%
2026-08-17	0.8000	0.8600	0.8000	0.8600	-9.474%	24	10,272	-47.674%
2026-08-13	0.8500	0.9500	0.8500	0.9500	+5.556%	21	10,241	-52.632%
2026-08-12	0.9500	0.9500	0.9000	0.9000	-18.182%	753	10,221	-50.000%
2026-08-11	1.1000	1.1000	1.1000	1.1000	+4.762%	1	10,325	-59.091%
2026-08-10	1.0500	1.0500	1.0500	1.0500	+5.000%	2	10,324	-57.143%
2026-08-07	1.1000	1.1000	1.0000	1.0000	-13.043%	301	10,326	-55.000%
2026-08-06	1.1500	1.1500	1.1400	1.1500	-8.730%	38	10,325	-60.870%
2026-08-05	1.3000	1.3000	1.2500	1.2600	-3.077%	42	10,291	-64.286%
2026-08-04	1.3500	1.3500	1.3000	1.3000	-7.143%	2	10,257	-65.385%
2026-08-03	1.4100	1.4500	1.4000	1.4000	-33.014%	61	10,259	-67.857%
2026-07-29	2.1500	2.1500	2.0900	2.0900	+4.500%	600	10,206	-78.469%
2026-07-28	2.1000	2.1000	1.8900	2.0000	-6.542%	14	10,426	-77.500%
2026-07-27	2.3000	2.3000	2.1400	2.1400	-11.203%	1,018	10,423	-78.972%
2026-07-24	2.1700	2.4100	2.1500	2.4100	-5.490%	14	10,210	-81.328%
2026-07-23	2.5000	2.5500	2.5000	2.5500	+23.786%	514	10,210	-82.353%
2026-07-22	1.9700	2.0600	1.9700	2.0600	-16.935%	200	10,044	-78.155%
2026-07-17	2.3900	2.4800	2.3500	2.4800	+11.211%	230	10,044	-81.855%
2026-07-16	2.1900	2.2300	2.1900	2.2300	+13.776%	90	10,114	-79.821%
2026-07-15	1.9600	1.9600	1.9600	1.9600	-4.390%	6	10,024	-77.041%
2026-07-14	2.0500	2.0500	2.0500	2.0500	+2.500%	1	10,024	-78.049%
2026-07-10	2.0000	2.0000	2.0000	2.0000	-19.028%	3	10,015	-77.500%
2026-07-08	2.4700	2.4700	2.4700	2.4700	+3.347%	72	10,012	-81.781%
2026-07-07	2.2500	2.3900	2.2500	2.3900	+3.913%	29	9,940	-81.172%
2026-07-06	2.4500	2.4500	2.3000	2.3000	-9.804%	1,600	9,957	-80.435%
2026-07-02	2.5500	2.5500	2.5500	2.5500	-3.774%	1	8,359	-82.353%
2026-07-01	2.6000	2.6500	2.6000	2.6500	-1.852%	102	8,359	-83.019%
2026-06-30	2.7500	2.7500	2.7000	2.7000	-5.263%	1,693	8,259	-83.333%
2026-06-29	2.9500	2.9500	2.8500	2.8500	-12.844%	3,400	6,629	-84.211%
2026-06-26	3.2300	3.2700	3.2000	3.2700	-0.909%	311	3,586	-86.239%
2026-06-25	3.3200	3.3200	3.3000	3.3000	-10.082%	9	3,454	-86.364%
2026-06-23	3.7300	3.7300	3.6700	3.6700	+22.333%	8	3,450	-87.738%
2026-06-22	3.1000	3.1000	3.0000	3.0000	-8.537%	414	3,446	-85.000%
2026-06-18	3.4000	3.4000	3.2800	3.2800	-14.360%	84	2,950	-86.280%
2026-06-17	3.4100	3.8300	3.4100	3.8300	+23.548%	102	2,950	-88.251%
2026-06-16	3.1200	3.2000	3.1000	3.1000	-3.125%	402	2,950	-85.484%
2026-06-15	3.2000	3.2000	3.2000	3.2000	-20.000%	934	1,737	-85.938%
2026-06-12	3.9700	4.0000	3.9700	4.0000	-18.367%	4	1,737	-88.750%
2026-06-11	4.9400	4.9600	4.9000	4.9000	+5.376%	8	1,737	-90.816%
2026-06-09	4.6700	4.6700	4.6500	4.6500	+13.415%	4	1,733	-90.323%
2026-06-05	4.1000	4.1000	4.1000	4.1000	+1.235%	8	1,731	-89.024%
2026-06-03	4.0500	4.0500	4.0500	4.0500	-2.644%	6	1,723	-88.889%
2026-06-02	4.1300	4.1600	4.1300	4.1600	+1.463%	2	1,723	-89.183%
2026-06-01	4.1000	4.1000	4.1000	4.1000	-10.284%	4	1,724	-89.024%
2026-05-27	4.5700	4.5700	4.5700	4.5700	-8.600%	4	1,724	-90.153%
2026-05-22	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,724	-91.000%
2026-05-21	5.5000	5.5000	5.0000	5.0000	-8.088%	167	1,724	-91.000%
2026-05-20	5.4400	5.4400	5.4400	5.4400	-6.690%	9	1,724	-91.728%
2026-05-18	5.8300	5.8300	5.8300	5.8300	-1.186%	6	1,735	-92.281%
2026-05-15	5.9000	5.9000	5.9000	5.9000	-9.231%	2	1,735	-92.373%
2026-05-12	6.5000	6.5000	6.5000	6.5000	+6.209%	5	1,731	-93.077%
2026-05-11	6.2000	6.2000	6.1200	6.1200	+2.513%	5	1,731	-92.647%
2026-05-08	5.9300	5.9700	5.9300	5.9700	-1.322%	4	1,727	-92.462%
2026-05-07	6.0900	6.0900	6.0500	6.0500	-0.820%	4	1,727	-92.562%
2026-05-06	6.1000	6.1000	6.1000	6.1000	-11.977%	1	1,729	-92.623%
2026-05-04	7.0300	7.0500	6.9000	6.9300	+2.515%	10	1,728	-93.506%
2026-05-01	6.5700	6.7700	6.5700	6.7600	-8.277%	10	1,734	-93.343%
2026-04-29	7.1700	7.4300	7.1600	7.3700	+1.515%	12	1,734	-93.894%
2026-04-28	7.4900	7.4900	7.2600	7.2600	-3.200%	5	1,730	-93.802%
2026-04-24	7.5000	7.5000	7.5000	7.5000	-3.599%	15	1,727	-94.000%
2026-04-22	7.7100	7.8400	7.6800	7.7800	-22.200%	6	1,742	-94.216%
2026-04-10	9.9000	10.0000	9.9000	10.0000	+3.093%	54	1,740	-95.500%
2026-04-09	9.7000	9.7000	9.7000	9.7000	-8.491%	2	1,696	-95.361%
2026-04-08	10.6400	10.7800	7.9000	10.6000	-18.712%	121	1,697	-95.755%
2026-04-07	13.0400	13.0400	13.0400	13.0400	+5.161%	2	1,704	-96.549%
2026-04-06	12.4300	12.6300	12.4000	12.4000	-4.615%	236	1,704	-96.371%
2026-04-02	13.0000	13.0000	13.0000	13.0000	+1.167%	2	1,733	-96.538%
2026-04-01	12.7300	13.2200	12.7300	12.8500	-27.401%	10	1,733	-96.498%
2026-03-30	16.7200	17.8800	16.6700	17.7000	-1.503%	241	1,735	-97.458%
2026-03-27	17.1000	17.9900	17.1000	17.9700	+20.442%	145	1,834	-97.496%
2026-03-24	15.3000	15.4900	14.9200	14.9200	+6.117%	105	1,838	-96.984%
2026-03-23	13.6300	14.3000	13.6300	14.0600	-0.916%	10	1,884	-96.799%
2026-03-19	16.5400	16.5700	14.1900	14.1900	+1.720%	196	1,884	-96.829%
2026-03-18	14.0000	14.0000	13.9500	13.9500	-10.520%	2	1,982	-96.774%
2026-03-13	15.5800	15.6200	15.5800	15.5900	+2.566%	84	1,983	-97.114%
2026-03-10	14.4000	15.2000	13.1000	15.2000	-14.027%	455	2,025	-97.039%
2026-03-09	17.6800	17.6800	17.6800	17.6800	+27.746%	17	1,675	-97.455%
2026-03-05	13.8400	13.8400	13.8400	13.8400	+7.287%	1	1,675	-96.749%
2026-03-03	15.8300	15.9000	12.9000	12.9000	+6.700%	109	1,674	-96.512%
2026-02-26	12.0900	12.0900	12.0900	12.0900	+0.750%	1	1,725	-96.278%
2026-02-24	12.0000	12.0000	11.9700	12.0000	-2.439%	13	1,724	-96.250%
2026-02-23	12.3800	12.3800	12.0200	12.3000	-0.886%	13	1,721	-96.341%
2026-02-19	12.5100	12.5100	12.4100	12.4100	+0.894%	2	1,722	-96.374%
2026-02-13	12.3000	12.3000	12.3000	12.3000	-0.243%	31	1,754	-96.341%
2026-02-12	12.2000	12.3300	12.2000	12.3300	+12.912%	2	1,754	-96.350%
2026-02-09	11.2700	11.2800	10.8900	10.9200	-5.862%	106	1,754	-95.879%
2026-02-06	12.0000	12.0000	11.5900	11.6000	-5.383%	10	1,732	-96.121%
2026-02-05	12.2800	12.2800	12.2600	12.2600	+5.236%	12	1,731	-96.330%
2026-02-04	11.6500	11.6500	11.6500	11.6500	+5.909%	6	1,733	-96.137%
2026-02-02	11.0300	11.1000	10.7000	11.0000	-9.390%	456	1,733	-95.909%
2026-01-29	12.5000	12.5000	12.1400	12.1400	+5.108%	2	1,452	-96.293%
2026-01-28	11.5500	11.5500	11.5500	11.5500	+4.148%	1	1,452	-96.104%
2026-01-27	11.0900	11.0900	11.0900	11.0900	+0.544%	4	1,451	-95.942%
2026-01-26	10.7200	11.0300	10.7000	11.0300	+0.455%	3	1,455	-95.920%
2026-01-22	11.0500	11.0500	10.9800	10.9800	-12.649%	193	1,454	-95.902%
2026-01-20	12.6100	12.6100	12.5700	12.5700	+13.962%	2	1,389	-96.420%
2026-01-16	11.0300	11.0400	10.9800	11.0300	+0.731%	13	1,395	-95.920%
2026-01-15	11.0500	11.0500	10.9500	10.9500	-10.246%	6	1,395	-95.890%
2026-01-14	12.0100	12.2000	11.9700	12.2000	+13.068%	17	1,399	-96.311%
2026-01-13	10.9400	10.9400	10.7800	10.7900	+2.275%	12	1,390	-95.829%
2026-01-12	10.5800	10.6300	10.5500	10.5500	+0.860%	52	1,392	-95.735%
2026-01-09	10.7300	10.7300	10.4600	10.4600	-5.935%	8	1,366	-95.698%
2026-01-08	11.1200	11.1200	11.1200	11.1200	+2.018%	1	1,362	-95.953%
2026-01-07	11.0200	11.0200	10.9000	10.9000	+0.926%	2	1,362	-95.872%
2026-01-06	11.1000	11.1000	10.8000	10.8000	-4.085%	7	1,361	-95.833%
2026-01-05	11.2600	11.2600	11.2600	11.2600	-7.249%	1	1,255	-96.004%
2025-12-31	11.8700	12.1600	11.6600	12.1400	+5.474%	212	1,255	-96.293%
2025-12-30	11.6200	11.6700	11.5100	11.5100	-3.196%	208	1,255	-96.090%
2025-12-26	12.0000	12.1900	11.8900	11.8900	-1.817%	6	1,156	-96.215%
2025-12-22	12.1600	12.1600	12.1100	12.1100	-12.373%	5	1,152	-96.284%
2025-12-18	13.8200	13.8200	13.8200	13.8200	-2.539%	1	1,149	-96.744%
2025-12-15	14.1800	14.1800	14.1800	14.1800	+0.425%	1	1,150	-96.827%
2025-12-12	14.2300	14.2300	14.1200	14.1200	+2.393%	2	1,149	-96.813%
2025-12-11	13.8200	13.8200	13.7900	13.7900	-7.697%	2	1,149	-96.737%
2025-12-09	14.8200	14.9400	14.8200	14.9400	-0.466%	2	1,148	-96.988%
2025-12-08	14.5000	15.0100	14.5000	15.0100	+3.517%	3	1,147	-97.002%
2025-12-05	14.5500	14.7000	14.5000	14.5000	-5.291%	412	1,145	-96.897%
2025-12-04	15.3100	15.3100	15.3100	15.3100	+0.196%	1	956	-97.061%
2025-12-03	15.2800	15.2800	15.2800	15.2800	-0.521%	1	956	-97.055%
2025-12-02	15.4400	15.4500	15.3600	15.3600	-0.967%	8	956	-97.070%
2025-12-01	15.7800	15.7800	15.5100	15.5100	-14.967%	2	956	-97.099%
2025-11-24	18.1900	18.2400	18.1900	18.2400	-16.330%	24	956	-97.533%
2025-11-20	21.5000	21.8000	21.5000	21.8000	+12.140%	4	956	-97.936%
2025-11-19	19.3500	19.4400	19.3500	19.4400	+15.577%	4	952	-97.685%
2025-11-14	16.8200	16.8200	16.8200	16.8200	+3.699%	1	948	-97.325%
2025-11-12	16.0900	16.2200	16.0900	16.2200	-4.700%	2	947	-97.226%
2025-11-06	17.4000	17.4000	17.0200	17.0200	+0.354%	5	946	-97.356%
2025-11-04	16.9900	16.9900	16.9600	16.9600	+5.342%	4	945	-97.347%
2025-10-31	16.1000	16.1000	16.1000	16.1000	+5.023%	1	941	-97.205%
2025-10-28	15.3600	15.3600	15.3300	15.3300	+1.456%	2	940	-97.065%
2025-10-27	15.2200	15.2200	15.1000	15.1100	-27.356%	14	940	-97.022%
2025-10-17	20.8000	20.8000	20.8000	20.8000	0.000%	3	940	-97.837%

.dark-mode .jNrcVY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jNrcVY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P2800SPX Nov 20 2026 2800.00 Put (SPX261120P02800000)option OPRA

SPX20261120P2800
SPX Nov 20 2026 2800.00 Put (SPX261120P02800000)
option OPRA