Dark

SPX20261120P3400
SPX Nov 20 2026 3400.00 Put (SPX261120P03400000)
option OPRA

EOD

Sep 11, 2026

0.7600-20.000%(-0.1900)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.7600	0.7600	0.7600	0.7600	-20.000%	60	3,630	0.000%
2026-09-10	0.9500	0.9500	0.9500	0.9500	+18.750%	1	3,630	-20.000%
2026-09-08	0.8000	0.8000	0.8000	0.8000	+2.564%	1	3,774	-5.000%
2026-09-04	0.7800	0.7800	0.7800	0.7800	-25.714%	1	3,773	-2.564%
2026-09-01	1.1200	1.1400	1.0500	1.0500	0.000%	204	3,573	-27.619%
2026-08-31	1.0500	1.0500	1.0000	1.0500	-1.869%	130	3,597	-27.619%
2026-08-28	1.1000	1.1000	1.0700	1.0700	-4.464%	2	3,627	-28.972%
2026-08-27	1.1200	1.1200	1.1200	1.1200	-5.085%	1	3,626	-32.143%
2026-08-26	1.2500	1.2500	1.1700	1.1800	-9.231%	904	3,626	-35.593%
2026-08-25	1.3000	1.3000	1.3000	1.3000	-7.143%	111	2,796	-41.538%
2026-08-24	1.4200	1.4200	1.4000	1.4000	-7.285%	103	2,796	-45.714%
2026-08-21	1.5000	1.5100	1.5000	1.5100	-8.485%	122	2,698	-49.669%
2026-08-20	1.6200	1.7000	1.6200	1.6500	+3.125%	7	2,698	-53.939%
2026-08-17	1.6000	1.6000	1.6000	1.6000	-12.568%	4	2,701	-52.500%
2026-08-12	1.8500	1.8500	1.8300	1.8300	-7.107%	109	2,699	-58.470%
2026-08-11	1.9500	1.9700	1.9500	1.9700	-6.190%	9	2,700	-61.421%
2026-08-07	2.0500	2.1000	2.0500	2.1000	-3.226%	6	2,694	-63.810%
2026-08-06	2.1700	2.1700	2.1700	2.1700	-5.652%	100	2,691	-64.977%
2026-08-05	2.3000	2.3000	2.3000	2.3000	-13.208%	6	2,691	-66.957%
2026-08-03	2.6700	2.6700	2.6500	2.6500	-11.667%	5	2,685	-71.321%
2026-07-31	3.2000	3.3000	3.0000	3.0000	-14.286%	38	2,688	-74.667%
2026-07-30	3.4000	3.8000	3.4000	3.5000	-22.222%	263	2,682	-78.286%
2026-07-29	4.5000	4.5000	4.5000	4.5000	+12.500%	140	2,782	-83.111%
2026-07-27	4.0000	4.0000	4.0000	4.0000	-6.977%	1,100	1,998	-81.000%
2026-07-24	4.3000	4.3000	4.3000	4.3000	+16.216%	200	2,314	-82.326%
2026-07-21	3.7500	3.7500	3.7000	3.7000	-5.128%	6	2,514	-79.459%
2026-07-20	3.9800	4.0000	3.9000	3.9000	-9.302%	74	2,514	-80.513%
2026-07-17	4.6600	4.6600	4.3000	4.3000	+22.857%	10	2,512	-82.326%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-10.256%	1	2,514	-78.286%
2026-07-13	3.9000	3.9000	3.9000	3.9000	-18.580%	1	2,514	-80.513%
2026-07-10	3.9000	4.7900	3.9000	4.7900	+18.272%	4	2,513	-84.134%
2026-07-09	4.0500	4.0500	4.0500	4.0500	-6.897%	3	2,513	-81.235%
2026-07-08	4.4500	4.4500	4.3500	4.3500	+1.163%	302	2,512	-82.529%
2026-07-07	4.3000	4.3000	4.3000	4.3000	+3.614%	1	2,514	-82.326%
2026-07-06	4.3500	4.3500	4.1500	4.1500	-5.682%	2	2,514	-81.687%
2026-07-02	4.5000	4.5000	4.4000	4.4000	-14.563%	1,001	3,152	-82.727%
2026-06-29	5.4500	5.4500	5.1500	5.1500	-12.415%	4	3,152	-85.243%
2026-06-26	5.9700	6.0500	5.8800	5.8800	-5.161%	60	3,096	-87.075%
2026-06-24	6.2000	6.2000	6.2000	6.2000	+9.735%	1	3,152	-87.742%
2026-06-22	5.7500	5.7500	5.6500	5.6500	-6.612%	10	3,152	-86.549%
2026-06-18	6.0500	6.0500	5.8300	6.0500	-2.419%	8	3,152	-87.438%
2026-06-17	6.0500	6.2500	6.0500	6.2000	+10.714%	6	3,152	-87.742%
2026-06-15	5.7200	5.7200	5.6000	5.6000	-37.220%	10	3,152	-86.429%
2026-06-11	8.9400	8.9400	8.9200	8.9200	+8.780%	4	3,152	-91.480%
2026-06-10	8.3000	8.3000	8.2000	8.2000	+9.333%	8	3,163	-90.732%
2026-06-09	7.5300	7.5300	7.5000	7.5000	+11.607%	4	3,163	-89.867%
2026-06-05	6.7200	6.7200	6.7200	6.7200	+2.283%	2	3,163	-88.690%
2026-06-04	6.6800	6.6800	6.5700	6.5700	-6.676%	10	3,163	-88.432%
2026-06-03	7.0700	7.1000	6.9500	7.0400	+0.571%	692	3,163	-89.205%
2026-06-02	7.0000	7.0000	7.0000	7.0000	+1.744%	2	2,528	-89.143%
2026-06-01	6.8800	6.8800	6.8800	6.8800	-11.454%	4	2,528	-88.953%
2026-05-27	7.7900	7.7900	7.7700	7.7700	-9.123%	4	2,528	-90.219%
2026-05-21	6.3300	9.3000	6.3300	8.5500	-13.984%	1,202	2,528	-91.111%
2026-05-19	9.9000	9.9400	9.9000	9.9400	+0.506%	4	2,528	-92.354%
2026-05-18	9.8900	9.8900	9.8900	9.8900	-3.039%	1	1,529	-92.315%
2026-05-07	10.2000	10.2000	10.2000	10.2000	-2.857%	10	1,529	-92.549%
2026-05-06	10.6800	10.7000	10.5000	10.5000	-5.320%	8	1,532	-92.762%
2026-05-05	11.0300	11.0900	11.0000	11.0900	-4.561%	9	1,534	-93.147%
2026-05-04	11.1100	12.0900	11.0700	11.6200	+5.349%	10	1,535	-93.460%
2026-05-01	11.2000	11.2000	10.9800	11.0300	-3.246%	1,012	619	-93.110%
2026-04-30	11.4000	11.4000	11.4000	11.4000	-11.007%	1	619	-93.333%
2026-04-28	12.8600	12.8600	12.8100	12.8100	+2.562%	8	620	-94.067%
2026-04-27	12.6200	12.6200	12.4600	12.4900	-7.481%	522	624	-93.915%
2026-04-23	13.5000	13.5000	13.5000	13.5000	+3.528%	2	627	-94.370%
2026-04-22	13.0100	13.0400	13.0100	13.0400	-3.407%	2	627	-94.172%
2026-04-21	12.9500	13.5000	12.9500	13.5000	+4.086%	6	628	-94.370%
2026-04-17	13.1700	13.1700	12.9000	12.9700	-15.779%	74	628	-94.140%
2026-04-13	16.6200	16.6400	15.4000	15.4000	-6.098%	166	575	-95.065%
2026-04-10	16.4000	16.4000	16.4000	16.4000	+3.470%	2	575	-95.366%
2026-04-09	15.8500	15.8500	15.8500	15.8500	-8.908%	2	575	-95.205%
2026-04-08	16.8300	17.4000	16.8000	17.4000	-17.536%	100	573	-95.632%
2026-04-07	21.1000	21.1000	21.1000	21.1000	+4.301%	141	563	-96.398%
2026-04-06	20.2100	20.2300	20.2100	20.2300	-4.123%	8	704	-96.243%
2026-04-02	22.0100	22.0100	21.1000	21.1000	-1.032%	8	692	-96.398%
2026-04-01	21.2900	21.3200	21.2900	21.3200	-26.356%	2	692	-96.435%
2026-03-30	28.0000	28.9900	28.0000	28.9500	-1.864%	3	693	-97.375%
2026-03-27	29.5000	29.5000	29.5000	29.5000	+13.900%	18	693	-97.424%
2026-03-26	24.8400	25.9000	24.3000	25.9000	+9.653%	18	675	-97.066%
2026-03-25	23.6000	23.6200	23.5400	23.6200	-4.720%	104	662	-96.782%
2026-03-24	25.1000	25.4000	24.7100	24.7900	+2.480%	14	594	-96.934%
2026-03-23	22.2400	24.1900	22.1900	24.1900	-8.992%	6	586	-96.858%
2026-03-20	25.5500	26.5800	25.5000	26.5800	+2.035%	8	586	-97.141%
2026-03-19	25.6500	26.0500	25.1000	26.0500	+10.055%	4	584	-97.083%
2026-03-18	23.6100	23.6700	23.6100	23.6700	+10.350%	2	585	-96.789%
2026-03-17	21.3700	21.4500	21.3700	21.4500	-15.618%	4	585	-96.457%
2026-03-13	24.0900	25.8400	24.0900	25.4200	+2.500%	10	583	-97.010%
2026-03-12	25.3200	25.3300	24.3800	24.8000	+4.289%	375	596	-96.935%
2026-03-11	24.4300	24.8900	23.7800	23.7800	+4.804%	62	311	-96.804%
2026-03-10	23.7800	23.8100	22.6900	22.6900	+3.090%	4	293	-96.651%
2026-03-05	21.9100	22.0100	21.9100	22.0100	+7.892%	4	292	-96.547%
2026-03-04	20.4000	20.4000	20.4000	20.4000	-10.132%	141	290	-96.275%
2026-03-03	22.7000	22.7000	22.7000	22.7000	+8.250%	1	149	-96.652%
2026-03-02	20.6600	21.0200	20.6600	20.9700	+3.402%	18	148	-96.376%
2026-02-23	20.4500	20.5200	20.2800	20.2800	+0.896%	6	148	-96.252%
2026-02-17	22.0700	22.0700	20.1000	20.1000	+8.297%	25	148	-96.219%
2026-02-10	18.5300	18.5600	18.5300	18.5600	-2.058%	4	127	-95.905%
2026-02-09	18.9500	18.9500	18.9500	18.9500	-5.013%	2	125	-95.989%
2026-02-06	20.0500	20.0500	19.9500	19.9500	-5.896%	2	125	-96.190%
2026-02-05	21.2500	21.2500	21.2000	21.2000	+8.718%	2	125	-96.415%
2026-02-04	19.3000	19.5000	19.3000	19.5000	+0.515%	2	125	-96.103%
2026-02-03	18.6000	19.4000	18.5000	19.4000	+5.435%	3	125	-96.082%
2026-02-02	18.8000	18.8000	18.4000	18.4000	-4.167%	3	124	-95.870%
2026-01-30	19.2000	19.2000	19.2000	19.2000	-5.279%	2	125	-96.042%
2026-01-29	20.3500	20.4500	20.2700	20.2700	+6.966%	6	125	-96.251%
2026-01-28	19.0000	19.0000	18.9500	18.9500	+2.156%	2	125	-95.989%
2026-01-22	18.5500	18.5500	18.5500	18.5500	-10.903%	1	125	-95.903%
2026-01-21	20.1700	20.8300	20.1300	20.8200	-0.383%	204	125	-96.350%
2026-01-20	20.9000	20.9000	20.9000	20.9000	+11.884%	2	23	-96.364%
2026-01-16	18.7100	18.7100	18.6800	18.6800	-0.532%	2	21	-95.931%
2026-01-15	18.7800	18.7800	18.7800	18.7800	+2.065%	2	21	-95.953%
2026-01-13	18.3200	18.4000	18.3200	18.4000	+3.896%	10	21	-95.870%
2026-01-12	18.0600	18.0600	17.7100	17.7100	+1.316%	14	16	-95.709%
2026-01-09	18.2000	18.2000	17.4800	17.4800	-5.920%	14	14	-95.652%
2026-01-07	18.6100	18.6600	18.5500	18.5800	+0.270%	52	15	-95.910%
2026-01-06	18.5600	18.5800	18.5300	18.5300	-5.314%	6	40	-95.899%
2025-12-31	19.5800	19.5800	19.5700	19.5700	-1.510%	4	42	-96.117%
2025-12-29	19.8700	19.8700	19.8700	19.8700	-0.101%	2	43	-96.175%
2025-12-26	19.7800	19.8900	19.7800	19.8900	+0.964%	2	42	-96.179%
2025-12-23	19.7700	19.7700	19.7000	19.7000	-16.843%	5	43	-96.142%
2025-12-16	23.4700	23.7900	23.4500	23.6900	-0.462%	6	43	-96.792%
2025-12-05	23.8900	23.8900	23.8000	23.8000	-2.817%	2	41	-96.807%
2025-12-04	24.4900	24.4900	24.4900	24.4900	+0.164%	2	41	-96.897%
2025-12-03	25.0000	25.0000	24.4000	24.4500	-2.043%	63	41	-96.892%
2025-12-02	24.6100	24.9600	24.6100	24.9600	-18.511%	4	16	-96.955%
2025-11-18	30.5700	30.6300	30.5700	30.6300	+11.707%	2	15	-97.519%
2025-11-14	27.5500	27.5500	27.4200	27.4200	+4.259%	2	15	-97.228%
2025-11-12	26.2700	26.3000	26.2700	26.3000	-0.867%	2	15	-97.110%
2025-11-11	26.3300	26.5400	26.3300	26.5300	+1.999%	4	13	-97.135%
2025-11-10	26.0100	26.0100	26.0100	26.0100	+1.049%	6	13	-97.078%
2025-11-05	26.8700	26.8900	25.7400	25.7400	-1.000%	4	7	-97.047%
2025-11-03	26.4000	26.4000	26.0000	26.0000	+6.601%	6	5	-97.077%
2025-10-28	24.3000	24.3900	24.3000	24.3900	0.000%	5	5	-96.884%

.dark-mode .R7Yj9Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R7Yj9Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P3400SPX Nov 20 2026 3400.00 Put (SPX261120P03400000)option OPRA

SPX20261120P3400
SPX Nov 20 2026 3400.00 Put (SPX261120P03400000)
option OPRA