Dark

SPX20261120P3200
SPX Nov 20 2026 3200.00 Put (SPX261120P03200000)
option OPRA

EOD

Sep 10, 2026

0.7000+7.692%(+0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7400	0.7500	0.7000	0.7000	+7.692%	8	926	0.000%
2026-09-09	0.6500	0.6500	0.6500	0.6500	+8.333%	6	920	+7.692%
2026-09-08	0.6000	0.6000	0.6000	0.6000	+3.448%	6	932	+16.667%
2026-09-04	0.6700	0.6700	0.5800	0.5800	-28.395%	37	949	+20.690%
2026-09-02	0.8100	0.8100	0.8100	0.8100	-29.565%	6	949	-13.580%
2026-08-25	1.1500	1.1500	1.1500	1.1500	-8.000%	1	943	-39.130%
2026-08-21	1.2500	1.2500	1.2500	1.2500	-8.088%	300	942	-44.000%
2026-08-13	1.3600	1.3600	1.3600	1.3600	-13.376%	2	938	-48.529%
2026-08-11	1.6000	1.6000	1.5700	1.5700	-4.848%	11	938	-55.414%
2026-08-10	1.6500	1.6500	1.6500	1.6500	-10.811%	12	946	-57.576%
2026-08-06	1.8500	1.8500	1.8500	1.8500	+2.778%	1	946	-62.162%
2026-08-05	1.8700	1.8700	1.8000	1.8000	-14.286%	8	945	-61.111%
2026-08-04	2.1000	2.1000	2.1000	2.1000	-6.667%	3	939	-66.667%
2026-08-03	2.1500	2.2500	2.1000	2.2500	-6.250%	17	941	-68.889%
2026-07-31	2.5000	2.5000	2.4000	2.4000	-14.286%	12	941	-70.833%
2026-07-30	2.8000	2.8000	2.8000	2.8000	-3.448%	3	932	-75.000%
2026-07-29	3.3000	3.3000	2.8400	2.9000	0.000%	4	935	-75.862%
2026-07-28	2.9000	2.9000	2.9000	2.9000	-3.333%	2	935	-75.862%
2026-07-27	3.0000	3.0000	3.0000	3.0000	-22.481%	452	937	-76.667%
2026-07-23	3.8700	3.8700	3.8700	3.8700	+22.468%	8	532	-81.912%
2026-07-20	3.1600	3.1600	3.1600	3.1600	-12.465%	4	524	-77.848%
2026-07-17	3.8200	3.8200	3.6100	3.6100	+20.333%	10	526	-80.609%
2026-07-16	3.0600	3.0600	2.9400	3.0000	-10.979%	18	522	-76.667%
2026-07-13	3.1300	3.3700	3.1300	3.3700	+8.710%	4	530	-79.228%
2026-07-10	3.2200	4.0900	3.1000	3.1000	-3.125%	28	528	-77.419%
2026-07-09	3.2000	3.2000	3.2000	3.2000	-16.230%	2	517	-78.125%
2026-07-08	3.8200	3.8200	3.8200	3.8200	+15.758%	4	517	-81.675%
2026-07-07	3.6000	3.6000	3.3000	3.3000	-8.078%	3	513	-78.788%
2026-07-06	3.7000	3.7000	3.5900	3.5900	-4.011%	2	514	-80.501%
2026-07-02	3.7400	3.7400	3.7400	3.7400	-4.592%	1	511	-81.283%
2026-07-01	3.8000	3.9200	3.8000	3.9200	-8.837%	5	511	-82.143%
2026-06-29	4.3100	4.3100	4.3000	4.3000	-12.602%	4	513	-83.721%
2026-06-26	4.9200	4.9200	4.9200	4.9200	+2.500%	198	511	-85.772%
2026-06-25	5.0000	5.0000	4.8000	4.8000	-13.043%	103	338	-85.417%
2026-06-23	5.3000	5.5200	5.3000	5.5200	+10.621%	5	315	-87.319%
2026-06-18	4.9000	5.0200	4.8700	4.9900	-2.918%	10	322	-85.972%
2026-06-17	5.1400	5.1400	5.1400	5.1400	+9.130%	4	322	-86.381%
2026-06-15	4.7300	4.7300	4.7100	4.7100	-35.831%	4	322	-85.138%
2026-06-10	7.0000	7.3400	7.0000	7.3400	+23.777%	9	322	-90.463%
2026-06-08	6.1000	6.1000	5.9300	5.9300	+7.818%	6	319	-88.196%
2026-06-05	5.5000	5.5000	5.5000	5.5000	+1.289%	20	319	-87.273%
2026-06-04	5.5800	5.6100	5.4200	5.4300	-8.586%	22	319	-87.109%
2026-06-03	5.8800	5.9400	5.8700	5.9400	+1.193%	14	323	-88.215%
2026-06-01	5.8700	5.8700	5.8700	5.8700	+3.527%	4	329	-88.075%
2026-05-29	5.6900	5.6900	5.6700	5.6700	-6.897%	6	333	-87.654%
2026-05-28	6.1000	6.1000	6.0900	6.0900	-6.308%	6	339	-88.506%
2026-05-26	6.7500	6.7500	6.5000	6.5000	-8.062%	23	343	-89.231%
2026-05-22	7.0700	7.0700	7.0700	7.0700	-10.393%	2	342	-90.099%
2026-05-21	7.9100	7.9700	7.8900	7.8900	-2.351%	4	342	-91.128%
2026-05-20	8.1100	8.1100	8.0800	8.0800	-9.213%	2	342	-91.337%
2026-05-12	8.9000	8.9000	8.9000	8.9000	+4.215%	8	342	-92.135%
2026-05-11	8.5300	8.5400	8.5200	8.5400	-9.052%	12	342	-91.803%
2026-05-05	9.4000	9.4000	9.3900	9.3900	-3.196%	4	355	-92.545%
2026-05-04	9.1800	9.7000	9.1800	9.7000	+2.429%	28	357	-92.784%
2026-05-01	9.2700	9.4700	9.2700	9.4700	-1.354%	12	341	-92.608%
2026-04-30	9.8000	9.8000	9.6000	9.6000	-10.028%	2	341	-92.708%
2026-04-28	10.6600	10.6900	10.6400	10.6700	+1.910%	12	342	-93.440%
2026-04-27	10.6600	10.7500	10.4100	10.4700	-3.945%	514	338	-93.314%
2026-04-23	11.0000	11.0000	10.9000	10.9000	-5.052%	2	96	-93.578%
2026-04-21	11.5100	11.5100	11.4800	11.4800	+2.683%	4	96	-93.902%
2026-04-17	11.2300	11.2300	10.9200	11.1800	-6.756%	22	96	-93.739%
2026-04-16	12.1500	12.1500	11.9900	11.9900	+1.610%	4	106	-94.162%
2026-04-15	11.8000	11.8000	11.8000	11.8000	-1.749%	2	106	-94.068%
2026-04-14	11.9900	12.0100	11.9900	12.0100	-11.300%	4	106	-94.172%
2026-04-13	13.5100	13.5400	13.5100	13.5400	-2.450%	4	106	-94.830%
2026-04-10	13.9000	13.9000	13.8800	13.8800	+2.739%	3	107	-94.957%
2026-04-09	13.5100	13.5100	13.5100	13.5100	-6.376%	2	104	-94.819%
2026-04-08	14.5600	14.7400	14.4000	14.4300	-21.018%	160	102	-95.149%
2026-04-07	18.2700	18.2700	18.2700	18.2700	+1.500%	1	134	-96.169%
2026-04-02	18.8700	18.8700	18.0000	18.0000	-2.121%	12	130	-96.111%
2026-04-01	19.0200	19.1200	18.3900	18.3900	-16.599%	5	130	-96.194%
2026-03-31	22.2300	22.2300	22.0500	22.0500	-13.189%	2	126	-96.825%
2026-03-30	23.6400	25.4000	23.1800	25.4000	+12.092%	8	126	-97.244%
2026-03-26	22.1100	22.6600	22.1100	22.6600	+12.345%	19	124	-96.911%
2026-03-25	20.0600	20.2200	20.0600	20.1700	-7.179%	8	123	-96.529%
2026-03-24	21.4000	21.8400	21.1500	21.7300	+6.155%	61	119	-96.779%
2026-03-23	20.5200	20.6600	20.4700	20.4700	-5.494%	20	102	-96.580%
2026-03-20	20.6900	21.6600	20.6900	21.6600	-2.080%	10	98	-96.768%
2026-03-19	22.1500	22.1500	22.1200	22.1200	+6.397%	2	94	-96.835%
2026-03-18	19.3000	20.8400	19.3000	20.7900	+14.798%	23	93	-96.633%
2026-03-17	18.1100	18.1100	18.1100	18.1100	-5.529%	2	87	-96.135%
2026-03-16	19.1700	19.1700	19.1700	19.1700	-11.455%	2	87	-96.348%
2026-03-12	21.5700	21.6500	21.5700	21.6500	+2.607%	4	87	-96.767%
2026-03-11	21.3100	21.3100	21.0000	21.1000	-2.088%	8	86	-96.682%
2026-03-06	21.4200	21.5600	21.2600	21.5500	+15.674%	8	92	-96.752%
2026-03-05	18.8500	18.8500	18.5700	18.6300	+1.415%	32	94	-96.243%
2026-03-02	18.3200	18.3700	18.3200	18.3700	+3.785%	64	98	-96.189%
2026-02-23	17.6000	17.8000	17.6000	17.7000	+3.509%	35	66	-96.045%
2026-02-17	17.1000	17.1000	17.1000	17.1000	-6.659%	7	40	-95.906%
2026-02-13	18.4200	18.4200	18.3200	18.3200	+13.086%	4	42	-96.179%
2026-02-12	16.1000	16.2000	16.1000	16.2000	+3.316%	2	42	-95.679%
2026-02-09	15.8400	15.8400	15.6600	15.6800	-9.469%	8	42	-95.536%
2026-01-29	17.2900	17.3200	17.2900	17.3200	+4.463%	4	42	-95.958%
2026-01-28	16.5700	16.5800	16.5700	16.5800	+9.947%	4	42	-95.778%
2026-01-12	15.3300	15.3300	15.0800	15.0800	-0.199%	6	90	-95.358%
2026-01-09	15.1000	15.1100	15.0800	15.1100	-3.635%	6	93	-95.367%
2026-01-07	15.6900	15.6900	15.6000	15.6800	-0.697%	102	94	-95.536%
2026-01-06	15.7900	15.7900	15.7500	15.7900	-2.531%	5	67	-95.567%
2026-01-05	15.9600	16.2000	15.9600	16.2000	-5.097%	15	74	-95.679%
2026-01-02	16.9900	17.0700	16.9900	17.0700	+1.789%	2	74	-95.899%
2025-12-31	16.6200	16.8400	16.6200	16.7700	+3.137%	6	75	-95.826%
2025-12-30	16.3000	16.3000	16.2300	16.2600	-3.957%	11	75	-95.695%
2025-12-26	17.0200	17.1000	16.9300	16.9300	-1.570%	14	77	-95.865%
2025-12-23	17.1600	17.2000	17.1600	17.2000	+0.880%	7	78	-95.930%
2025-12-22	17.0900	17.0900	17.0500	17.0500	-16.951%	3	78	-95.894%
2025-12-17	20.5300	20.5300	20.5300	20.5300	-3.524%	2	78	-96.590%
2025-12-01	21.2800	21.2800	21.2800	21.2800	-14.090%	2	77	-96.711%
2025-11-20	24.7700	24.7700	24.7700	24.7700	-8.361%	1	76	-97.174%
2025-11-19	27.0300	27.0300	27.0300	27.0300	+7.092%	3	75	-97.410%
2025-11-17	25.1000	25.2500	25.1000	25.2400	+6.498%	80	75	-97.227%
2025-11-14	23.7000	23.8000	23.7000	23.7000	-0.837%	9	41	-97.046%
2025-11-13	22.6300	23.9000	22.6300	23.9000	+6.506%	12	41	-97.071%
2025-11-11	22.4000	22.4400	22.3900	22.4400	+0.628%	7	29	-96.881%
2025-11-10	22.3000	22.3000	22.3000	22.3000	-8.980%	20	29	-96.861%
2025-11-06	24.5000	24.5000	24.5000	24.5000	+11.061%	7	40	-97.143%
2025-11-05	22.8000	22.8000	21.7600	22.0600	-7.853%	21	33	-96.827%
2025-11-04	24.1200	24.1300	23.9400	23.9400	+6.780%	9	16	-97.076%
2025-11-03	22.4800	22.4800	22.3400	22.4200	+0.224%	4	13	-96.878%
2025-10-31	22.2900	22.3700	22.2900	22.3700	+7.703%	2	13	-96.871%
2025-10-28	20.7000	20.7700	20.7000	20.7700	-15.569%	10	12	-96.630%
2025-10-22	25.1000	25.1000	24.6000	24.6000	0.000%	4	2	-97.154%

.dark-mode .hfgtPn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hfgtPn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P3200SPX Nov 20 2026 3200.00 Put (SPX261120P03200000)option OPRA

SPX20261120P3200
SPX Nov 20 2026 3200.00 Put (SPX261120P03200000)
option OPRA