Dark

SPX20261120P3000
SPX Nov 20 2026 3000.00 Put (SPX261120P03000000)
option OPRA

EOD

Sep 10, 2026

0.55000.000%(0.0000)1,003

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6000	0.6000	0.5500	0.5500	0.000%	1,003	3,644	0.000%
2026-09-09	0.5500	0.5500	0.5500	0.5500	+7.843%	4	2,743	0.000%
2026-09-08	0.5100	0.5100	0.5100	0.5100	-1.923%	1	2,743	+7.843%
2026-09-04	0.5200	0.5200	0.5200	0.5200	-5.455%	30	2,743	+5.769%
2026-09-03	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2,743	0.000%
2026-09-02	0.6500	0.6500	0.6000	0.6000	-25.000%	5	2,743	-8.333%
2026-09-01	0.7200	0.8000	0.7200	0.8000	+23.077%	600	2,742	-31.250%
2026-08-31	0.7000	0.7000	0.6500	0.6500	-23.529%	2	2,659	-15.385%
2026-08-25	0.8500	0.8500	0.8500	0.8500	-10.526%	9	2,659	-35.294%
2026-08-24	0.9500	0.9500	0.9500	0.9500	0.000%	3	2,650	-42.105%
2026-08-21	0.9500	0.9500	0.9500	0.9500	-13.636%	2	2,650	-42.105%
2026-08-20	1.0500	1.1000	1.0500	1.1000	+10.000%	18	2,650	-50.000%
2026-08-19	1.0500	1.0500	1.0000	1.0000	-13.043%	17	2,638	-45.000%
2026-08-18	1.1500	1.1500	1.1500	1.1500	+4.545%	58	2,634	-52.174%
2026-08-17	1.0500	1.1000	1.0500	1.1000	0.000%	3	2,634	-50.000%
2026-08-14	1.0500	1.1000	1.0500	1.1000	-4.348%	812	2,634	-50.000%
2026-08-13	1.1000	1.1500	1.1000	1.1500	-4.167%	4	1,966	-52.174%
2026-08-12	1.2000	1.2000	1.2000	1.2000	-9.774%	5	1,964	-54.167%
2026-08-10	1.3300	1.3300	1.3300	1.3300	-5.000%	1	1,961	-58.647%
2026-08-07	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,962	-60.714%
2026-08-05	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,962	-63.333%
2026-08-04	1.5000	1.5000	1.5000	1.5000	-23.077%	20	1,961	-63.333%
2026-07-31	2.3000	2.3000	1.9500	1.9500	-20.408%	10	1,941	-71.795%
2026-07-30	2.5500	2.5500	2.4500	2.4500	-18.333%	13	1,936	-77.551%
2026-07-29	2.8000	3.0000	2.8000	3.0000	+22.449%	7	1,937	-81.667%
2026-07-28	2.4500	2.4500	2.4500	2.4500	-9.259%	4	1,937	-77.551%
2026-07-27	2.7000	2.7000	2.7000	2.7000	-3.571%	565	1,936	-79.630%
2026-07-24	2.8000	2.8000	2.8000	2.8000	-11.672%	7	1,373	-80.357%
2026-07-23	3.0000	3.1700	3.0000	3.1700	+7.458%	10	1,373	-82.650%
2026-07-17	3.1700	3.1700	2.9100	2.9500	+28.261%	14	1,373	-81.356%
2026-07-16	2.3000	2.3000	2.3000	2.3000	-2.128%	1	1,365	-76.087%
2026-07-15	2.4000	2.4000	2.3500	2.3500	-15.162%	2	1,365	-76.596%
2026-07-13	2.4000	2.7700	2.4000	2.7700	+10.800%	5	1,364	-80.144%
2026-07-10	2.6000	2.7000	2.5000	2.5000	-6.367%	13	1,361	-78.000%
2026-07-09	2.7000	2.7200	2.6700	2.6700	-15.773%	3	1,357	-79.401%
2026-07-08	3.1700	3.1700	3.1700	3.1700	+15.273%	4	1,356	-82.650%
2026-07-07	2.7500	2.7500	2.7500	2.7500	-1.786%	1	1,356	-80.000%
2026-07-06	2.9500	2.9500	2.8000	2.8000	-9.677%	8	1,356	-80.357%
2026-07-02	3.1000	3.1000	3.1000	3.1000	-8.824%	2	1,350	-82.258%
2026-06-30	3.3600	3.4000	3.3600	3.4000	-14.787%	6	1,350	-83.824%
2026-06-26	3.9700	3.9900	3.9600	3.9900	-12.308%	314	1,352	-86.216%
2026-06-23	4.3000	4.5500	4.3000	4.5500	+14.035%	5	1,046	-87.912%
2026-06-18	4.0600	4.1000	3.9700	3.9900	-6.993%	53	1,039	-86.216%
2026-06-17	4.1100	4.2900	4.1100	4.2900	+10.000%	6	1,039	-87.179%
2026-06-16	3.7300	3.9000	3.7300	3.9000	0.000%	350	1,039	-85.897%
2026-06-15	3.9000	3.9000	3.9000	3.9000	-36.688%	3	803	-85.897%
2026-06-11	6.0600	6.3800	5.7700	6.1600	+6.207%	31	803	-91.071%
2026-06-10	5.6000	5.8000	5.6000	5.8000	+16.000%	55	870	-90.517%
2026-06-09	5.6300	5.6700	5.0000	5.0000	-0.200%	121	865	-89.000%
2026-06-05	5.1000	5.1000	5.0100	5.0100	+13.348%	3	780	-89.022%
2026-06-04	4.8400	4.8800	4.4100	4.4200	-9.796%	24	778	-87.557%
2026-06-03	4.7800	4.9100	4.7600	4.9000	-2.000%	137	786	-88.776%
2026-06-01	5.0000	5.0000	5.0000	5.0000	+3.950%	35	799	-89.000%
2026-05-29	4.8300	4.8300	4.8100	4.8100	-6.238%	6	834	-88.565%
2026-05-28	5.1000	5.1300	5.1000	5.1300	-13.636%	109	840	-89.279%
2026-05-22	5.9800	5.9800	5.8800	5.9400	-10.000%	32	744	-90.741%
2026-05-21	6.7000	6.7000	6.6000	6.6000	+1.538%	3	728	-91.667%
2026-05-20	6.5200	6.5200	6.5000	6.5000	-7.143%	4	728	-91.538%
2026-05-19	7.0000	7.0000	7.0000	7.0000	-0.990%	1	730	-92.143%
2026-05-18	7.0700	7.0700	7.0700	7.0700	-4.459%	2	730	-92.221%
2026-05-15	7.4000	7.4000	7.4000	7.4000	+7.246%	4	730	-92.568%
2026-05-14	7.0300	7.0300	6.9000	6.9000	-10.390%	35	727	-92.029%
2026-05-12	7.6000	7.7000	7.6000	7.7000	+6.501%	4	742	-92.857%
2026-05-11	7.2200	7.2300	7.2200	7.2300	-3.600%	4	742	-92.393%
2026-05-06	7.5000	7.5000	7.5000	7.5000	-6.250%	4	738	-92.667%
2026-05-05	7.9800	8.0000	7.9700	8.0000	+3.896%	9	738	-93.125%
2026-05-04	7.7800	7.7900	7.7000	7.7000	-8.333%	10	739	-92.857%
2026-04-30	8.4500	8.4500	8.4000	8.4000	-6.355%	22	731	-93.452%
2026-04-28	9.1000	9.1000	8.9700	8.9700	-0.444%	7	751	-93.868%
2026-04-27	9.0400	9.0400	9.0100	9.0100	-5.654%	10	752	-93.896%
2026-04-23	9.6000	10.2500	9.2000	9.5500	+4.830%	17	757	-94.241%
2026-04-22	9.1600	9.1600	9.1100	9.1100	-2.775%	2	754	-93.963%
2026-04-21	9.3800	9.3800	9.3700	9.3700	+0.753%	4	756	-94.130%
2026-04-17	9.3000	9.3000	9.2300	9.3000	-7.921%	53	756	-94.086%
2026-04-16	10.1000	10.1000	10.1000	10.1000	0.000%	1	714	-94.554%
2026-04-14	10.2000	10.2000	10.1000	10.1000	-14.334%	8	714	-94.554%
2026-04-10	11.1500	11.8000	11.1400	11.7900	+3.421%	23	711	-95.335%
2026-04-09	12.4400	12.4400	11.4000	11.4000	-9.524%	10	703	-95.175%
2026-04-08	12.4200	12.7000	12.3000	12.6000	-18.867%	111	700	-95.635%
2026-04-07	15.8000	15.8000	15.4900	15.5300	+3.672%	6	636	-96.458%
2026-04-06	14.7500	14.9800	14.5700	14.9800	-2.092%	24	630	-96.328%
2026-04-02	16.0100	16.0100	15.3000	15.3000	-2.236%	42	592	-96.405%
2026-04-01	16.1400	16.1900	15.6500	15.6500	-14.481%	39	592	-96.486%
2026-03-31	18.2800	18.3000	18.2800	18.3000	-14.963%	4	599	-96.995%
2026-03-30	20.1200	21.5200	19.6600	21.5200	-0.370%	468	601	-97.444%
2026-03-27	20.6900	21.6100	19.7000	21.6000	+11.801%	12	410	-97.454%
2026-03-26	18.0800	19.3500	18.0500	19.3200	+12.982%	177	409	-97.153%
2026-03-25	16.9700	17.1000	16.9400	17.1000	-3.987%	5	324	-96.784%
2026-03-24	18.4000	18.4000	17.3500	17.8100	+7.031%	30	321	-96.912%
2026-03-23	16.1400	16.7100	15.9500	16.6400	-13.062%	7	310	-96.695%
2026-03-20	17.8000	19.2100	17.8000	19.1400	+5.746%	6	310	-97.126%
2026-03-18	18.1000	18.1000	18.1000	18.1000	+18.533%	1	307	-96.961%
2026-03-17	15.2700	15.2700	15.2700	15.2700	-11.785%	2	307	-96.398%
2026-03-12	17.7900	18.5500	17.3100	17.3100	-4.628%	88	305	-96.823%
2026-03-11	18.1500	18.1500	18.1500	18.1500	+13.651%	2	264	-96.970%
2026-03-10	17.2000	17.2000	15.9700	15.9700	-15.053%	6	262	-96.556%
2026-03-09	18.8000	18.8000	18.8000	18.8000	+3.014%	1	263	-97.074%
2026-03-06	17.7000	18.2800	17.7000	18.2500	+15.947%	145	268	-96.986%
2026-03-05	15.8500	15.8600	15.6300	15.7400	+2.208%	34	261	-96.506%
2026-03-03	19.1000	19.1000	15.4000	15.4000	+3.844%	15	267	-96.429%
2026-03-02	15.4000	15.4000	14.8300	14.8300	+1.575%	6	263	-96.291%
2026-02-27	14.6000	14.6000	14.6000	14.6000	+6.569%	10	258	-96.233%
2026-02-24	14.4600	14.4600	13.7000	13.7000	-5.647%	14	268	-95.985%
2026-02-23	14.5100	14.6000	14.4000	14.5200	+1.185%	58	257	-96.212%
2026-02-20	14.0700	14.3500	13.9400	14.3500	-5.840%	8	245	-96.167%
2026-02-19	15.2300	15.2400	15.2300	15.2400	+6.276%	4	241	-96.391%
2026-02-17	14.3200	14.3400	14.3200	14.3400	-3.434%	4	241	-96.165%
2026-02-12	14.8500	14.8500	14.8500	14.8500	+8.712%	1	239	-96.296%
2026-02-10	13.3800	13.6800	13.3800	13.6600	+4.835%	8	240	-95.974%
2026-02-09	13.1800	13.4400	13.0200	13.0300	-19.068%	164	236	-95.779%
2026-02-05	16.1000	16.1000	16.1000	16.1000	+11.034%	20	214	-96.584%
2026-02-03	15.0000	15.0000	14.5000	14.5000	+8.777%	3	207	-96.207%
2026-02-02	13.3300	13.3300	13.3300	13.3300	-5.461%	1	183	-95.874%
2026-01-30	14.1000	14.1000	14.1000	14.1000	+6.818%	1	182	-96.099%
2026-01-26	13.4000	13.4000	13.0900	13.2000	-0.227%	5	181	-95.833%
2026-01-22	13.2300	13.2300	13.2300	13.2300	-9.072%	4	180	-95.843%
2026-01-21	14.4600	14.5500	14.4600	14.5500	-8.491%	2	178	-96.220%
2026-01-20	15.2100	15.9000	15.2100	15.9000	+17.691%	6	178	-96.541%
2026-01-16	13.2800	13.5300	13.2600	13.5100	+1.962%	198	82	-95.929%
2026-01-15	13.2500	13.2500	13.2500	13.2500	-0.675%	1	82	-95.849%
2026-01-08	13.3100	13.3400	13.3100	13.3400	-0.299%	2	82	-95.877%
2026-01-07	13.3000	13.3800	13.3000	13.3800	+1.364%	5	82	-95.889%
2026-01-06	13.2500	13.2500	13.2000	13.2000	-2.798%	3	81	-95.833%
2026-01-05	13.5800	13.5800	13.5800	13.5800	-4.366%	12	89	-95.950%
2026-01-02	14.2900	14.2900	14.1000	14.2000	-0.838%	12	89	-96.127%
2025-12-31	14.2300	14.3200	14.2300	14.3200	+3.394%	6	84	-96.159%
2025-12-30	13.7900	13.8500	13.7900	13.8500	-4.549%	10	84	-96.029%
2025-12-26	14.4200	14.5100	14.4200	14.5100	+0.764%	2	85	-96.210%
2025-12-22	14.3600	14.4500	14.3300	14.4000	-7.514%	4	85	-96.181%
2025-12-19	15.5700	15.5700	15.5700	15.5700	-6.374%	1	84	-96.468%
2025-12-18	16.9500	16.9500	16.6200	16.6300	-3.928%	3	83	-96.693%
2025-12-17	17.2900	17.3100	17.2900	17.3100	+1.228%	4	80	-96.823%
2025-12-16	17.1100	17.1100	17.1000	17.1000	-0.927%	4	80	-96.784%
2025-12-15	17.0100	17.2600	16.8700	17.2600	+5.695%	3	87	-96.813%
2025-12-11	16.3300	16.4100	16.3300	16.3300	-9.479%	4	85	-96.632%
2025-12-04	18.3000	18.3000	18.0100	18.0400	-16.443%	54	87	-96.951%
2025-11-24	21.4600	21.5900	21.4600	21.5900	-19.918%	36	35	-97.453%
2025-11-21	26.9600	26.9600	26.9600	26.9600	+27.350%	6	37	-97.960%
2025-11-20	21.1700	21.1700	21.1700	21.1700	-7.876%	1	40	-97.402%
2025-11-19	22.9400	23.0800	22.9400	22.9800	-1.795%	109	39	-97.607%
2025-11-18	23.2000	23.5300	23.2000	23.4000	+9.551%	8	134	-97.650%
2025-11-17	21.7400	21.7400	21.3600	21.3600	+1.232%	13	138	-97.425%
2025-11-13	21.1000	21.1000	21.1000	21.1000	+10.587%	1	129	-97.393%
2025-11-12	18.9300	19.0800	18.9300	19.0800	+0.952%	4	129	-97.117%
2025-11-11	18.9000	18.9000	18.9000	18.9000	-12.459%	6	125	-97.090%
2025-11-07	21.6900	21.6900	21.5900	21.5900	+16.829%	2	125	-97.453%
2025-11-05	18.5700	18.5700	18.4800	18.4800	-9.055%	20	124	-97.024%
2025-11-04	19.7800	20.3800	19.7500	20.3200	+6.835%	12	114	-97.293%
2025-11-03	19.2200	19.3500	18.9600	19.0200	-0.627%	6	103	-97.108%
2025-10-31	19.1400	19.1400	19.1400	19.1400	+4.647%	2	103	-97.126%
2025-10-30	18.5300	18.6000	18.2700	18.2900	+2.465%	5	102	-96.993%
2025-10-28	18.0100	18.0100	17.8200	17.8500	-12.927%	5	101	-96.919%
2025-10-20	20.5000	20.5000	20.5000	20.5000	-11.942%	1	98	-97.317%
2025-10-17	23.5300	23.5300	23.2800	23.2800	0.000%	97	97	-97.637%

.dark-mode .WsdhXc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WsdhXc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P3000SPX Nov 20 2026 3000.00 Put (SPX261120P03000000)option OPRA

SPX20261120P3000
SPX Nov 20 2026 3000.00 Put (SPX261120P03000000)
option OPRA