Dark

SPX20261120P3500
SPX Nov 20 2026 3500.00 Put (SPX261120P03500000)
option OPRA

EOD

Sep 10, 2026

1.05+16.667%(+0.15)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0500	1.0500	1.0500	1.0500	+16.667%	1,000	3,335	0.000%
2026-09-09	0.9500	0.9500	0.9000	0.9000	+5.882%	1,002	3,841	+16.667%
2026-09-08	0.9000	0.9000	0.8500	0.8500	-32.000%	251	2,950	+23.529%
2026-09-01	1.2500	1.2500	1.2500	1.2500	+4.167%	10	2,950	-16.000%
2026-08-27	1.2000	1.2000	1.2000	1.2000	-14.286%	1	2,940	-12.500%
2026-08-26	1.4000	1.4000	1.4000	1.4000	-2.098%	2	2,940	-25.000%
2026-08-25	1.5000	1.5000	1.4300	1.4300	-7.742%	110	2,942	-26.573%
2026-08-24	1.5500	1.5500	1.5500	1.5500	-6.061%	3	2,842	-32.258%
2026-08-21	1.6500	1.6500	1.6500	1.6500	-18.317%	3	2,845	-36.364%
2026-08-12	2.0500	2.0500	2.0200	2.0200	-10.222%	103	2,845	-48.020%
2026-08-10	2.2500	2.2500	2.2500	2.2500	+0.897%	3	2,845	-53.333%
2026-08-07	2.2200	2.2300	2.2200	2.2300	-5.907%	2	2,845	-52.915%
2026-08-06	2.3700	2.3700	2.3700	2.3700	-5.200%	100	2,843	-55.696%
2026-08-05	2.4500	2.5000	2.4500	2.5000	-9.091%	6	2,843	-58.000%
2026-08-04	2.7500	2.7500	2.7500	2.7500	-6.780%	5	2,839	-61.818%
2026-08-03	2.9000	2.9600	2.9000	2.9500	-18.056%	24	2,839	-64.407%
2026-07-31	3.6000	3.6000	3.6000	3.6000	-5.263%	1	2,837	-70.833%
2026-07-30	3.8000	3.8000	3.8000	3.8000	-17.391%	1	2,836	-72.368%
2026-07-29	4.6000	4.6000	4.6000	4.6000	+18.252%	6	2,835	-77.174%
2026-07-28	3.9000	3.9000	3.8900	3.8900	-11.591%	3	2,829	-73.008%
2026-07-27	4.5500	4.5500	4.4000	4.4000	-12.000%	305	2,826	-76.136%
2026-07-23	4.9700	5.0000	4.9700	5.0000	+25.000%	8	2,846	-79.000%
2026-07-21	4.0000	4.0000	4.0000	4.0000	-11.111%	1	2,838	-73.750%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-8.163%	400	2,837	-76.667%
2026-07-17	4.6700	4.9000	4.6000	4.9000	+20.988%	789	2,849	-78.571%
2026-07-16	4.0500	4.0500	4.0500	4.0500	-8.371%	4	2,197	-74.074%
2026-07-13	4.4200	4.4200	4.4200	4.4200	+6.506%	6	2,197	-76.244%
2026-07-10	4.1500	4.1500	4.1500	4.1500	-15.306%	4	2,197	-74.699%
2026-07-08	4.9000	4.9000	4.9000	4.9000	+2.083%	4	2,193	-78.571%
2026-07-07	4.8000	4.8000	4.8000	4.8000	+3.896%	1	2,189	-78.125%
2026-07-06	4.6200	4.6200	4.6200	4.6200	-7.600%	4	2,189	-77.273%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-1.381%	103	2,118	-79.000%
2026-07-01	5.0700	5.0700	5.0700	5.0700	-22.239%	100	2,118	-79.290%
2026-06-26	6.5200	6.5200	6.5200	6.5200	-2.249%	4	2,168	-83.896%
2026-06-25	6.6400	6.6700	6.5700	6.6700	-6.583%	8	2,170	-84.258%
2026-06-23	7.1900	7.1900	7.1400	7.1400	-5.805%	2	2,170	-85.294%
2026-06-17	7.5700	7.5800	7.5700	7.5800	-1.558%	4	2,171	-86.148%
2026-06-12	7.6900	7.7000	7.6900	7.7000	-7.229%	2	2,171	-86.364%
2026-06-11	9.4600	9.7600	8.3000	8.3000	-7.778%	58	2,171	-87.349%
2026-06-10	9.0000	9.0000	9.0000	9.0000	+18.265%	4	2,142	-88.333%
2026-06-04	7.5800	7.6100	7.5800	7.6100	+0.795%	2	2,142	-86.202%
2026-06-03	7.5500	7.5500	7.5500	7.5500	-0.658%	1	2,141	-86.093%
2026-06-01	7.6000	7.6000	7.6000	7.6000	-10.588%	500	2,140	-86.184%
2026-05-27	8.5000	8.5000	8.5000	8.5000	-21.296%	1	1,807	-87.647%
2026-05-18	10.8000	10.8000	10.8000	10.8000	-5.759%	5	1,806	-90.278%
2026-05-12	11.4600	11.4600	11.4600	11.4600	+4.182%	1,500	1,803	-90.838%
2026-05-08	11.0000	11.0000	11.0000	11.0000	-2.655%	1	303	-90.455%
2026-05-06	11.3000	11.3000	11.3000	11.3000	-6.919%	2	302	-90.708%
2026-05-05	12.1400	12.1400	12.1400	12.1400	-3.651%	50	300	-91.351%
2026-05-04	11.8000	12.6600	11.8000	12.6000	+3.110%	5	300	-91.667%
2026-05-01	12.1900	12.2200	12.1900	12.2200	-10.015%	2	302	-91.408%
2026-04-27	13.6100	13.6700	13.5600	13.5800	-0.147%	76	302	-92.268%
2026-04-24	13.6000	13.6000	13.6000	13.6000	-8.108%	2	292	-92.279%
2026-04-21	14.7900	14.8000	14.7900	14.8000	-11.747%	2	289	-92.905%
2026-04-10	16.7200	16.7700	16.7200	16.7700	-8.859%	4	289	-93.739%
2026-04-08	18.3000	18.4000	18.1000	18.4000	-20.312%	7	291	-94.293%
2026-04-07	22.9800	23.0900	22.9800	23.0900	+5.869%	4	284	-95.453%
2026-04-06	21.8300	21.8300	21.8100	21.8100	-4.342%	4	284	-95.186%
2026-04-02	22.8000	22.8000	22.8000	22.8000	-17.211%	4	279	-95.395%
2026-03-31	27.5400	27.5400	27.3600	27.5400	-8.868%	4	279	-96.187%
2026-03-30	30.2200	30.2700	29.5600	30.2200	-4.518%	10	281	-96.525%
2026-03-27	30.7000	31.7700	30.7000	31.6500	+17.921%	129	285	-96.682%
2026-03-26	26.8700	26.8700	26.8400	26.8400	+2.639%	4	412	-96.088%
2026-03-25	25.5600	26.1500	25.5600	26.1500	-4.666%	22	413	-95.985%
2026-03-24	27.1000	27.4300	26.3800	27.4300	+16.773%	55	424	-96.172%
2026-03-23	23.5200	23.5200	23.4900	23.4900	-18.692%	2	425	-95.530%
2026-03-20	26.5400	28.8900	26.5400	28.8900	-0.035%	46	424	-96.366%
2026-03-19	29.2000	29.2000	28.9000	28.9000	+10.390%	125	429	-96.367%
2026-03-18	24.2500	26.1800	24.2500	26.1800	+6.121%	6	554	-95.989%
2026-03-16	24.3000	24.6700	24.3000	24.6700	-11.577%	12	552	-95.744%
2026-03-13	27.7000	27.9000	27.6000	27.9000	+4.104%	8	542	-96.237%
2026-03-12	26.5000	26.8000	26.4000	26.8000	+1.094%	52	555	-96.082%
2026-03-11	26.4300	26.5100	26.4300	26.5100	+9.500%	8	521	-96.039%
2026-03-10	24.1200	24.2100	24.1200	24.2100	-13.874%	2	521	-95.663%
2026-03-09	30.6500	31.1300	28.1100	28.1100	+31.110%	76	521	-96.265%
2026-03-04	21.4200	21.4400	21.4200	21.4400	-2.986%	4	525	-95.103%
2026-03-02	22.1000	22.1000	22.1000	22.1000	0.000%	12	523	-95.249%
2026-02-27	22.1000	22.1000	22.1000	22.1000	-0.450%	127	511	-95.249%
2026-02-23	21.9900	22.2000	21.9900	22.2000	+5.664%	9	384	-95.270%
2026-02-20	21.8800	21.8800	20.9900	21.0100	-7.445%	6	391	-95.002%
2026-02-19	22.7000	22.7000	22.7000	22.7000	+8.664%	125	390	-95.374%
2026-02-18	20.8700	20.8900	20.8700	20.8900	-3.733%	2	265	-94.974%
2026-02-17	23.8800	23.8800	21.7000	21.7000	+0.324%	15	265	-95.161%
2026-02-13	21.6600	21.6600	21.6300	21.6300	+7.026%	2	255	-95.146%
2026-02-10	20.2100	20.2100	20.2100	20.2100	-8.136%	2	255	-94.805%
2026-02-03	22.0000	22.0000	22.0000	22.0000	+1.010%	1	254	-95.227%
2026-01-30	21.7800	21.7800	21.7800	21.7800	+3.419%	2	254	-95.179%
2026-01-28	21.0600	21.0600	21.0600	21.0600	+5.247%	1	253	-95.014%
2026-01-22	20.0300	20.0300	20.0100	20.0100	-5.166%	4	253	-94.753%
2026-01-21	21.8700	22.5100	21.1000	21.1000	+2.577%	176	251	-95.024%
2026-01-16	20.2600	20.5700	20.2300	20.5700	+6.746%	100	125	-94.895%
2026-01-12	19.2600	19.3500	19.2500	19.2700	+0.522%	30	125	-94.551%
2026-01-09	19.1700	19.1700	19.1700	19.1700	-5.380%	2	110	-94.523%
2026-01-07	20.2600	20.2600	20.2600	20.2600	-1.459%	2	109	-94.817%
2025-12-30	20.5600	20.5600	20.5600	20.5600	-15.391%	2	108	-94.893%
2025-12-18	24.3200	24.3200	24.3000	24.3000	-6.069%	2	107	-95.679%
2025-12-17	25.7800	26.0300	25.7600	25.8700	+2.051%	184	107	-95.941%
2025-12-12	25.2300	25.3500	25.2300	25.3500	-1.323%	2	45	-95.858%
2025-12-09	25.8200	25.9200	25.6900	25.6900	-0.772%	4	44	-95.913%
2025-12-08	25.9200	25.9200	25.8900	25.8900	-0.423%	2	44	-95.944%
2025-12-05	25.6800	26.0000	25.6400	26.0000	-0.915%	4	44	-95.962%
2025-12-03	26.5900	26.7500	26.2400	26.2400	-3.138%	6	45	-95.998%
2025-12-01	27.1300	27.1300	27.0900	27.0900	-14.245%	2	46	-96.124%
2025-11-17	31.6400	31.6400	30.4500	31.5900	+3.134%	9	45	-96.676%
2025-11-14	30.2200	30.6700	30.1300	30.6300	+7.890%	4	39	-96.572%
2025-11-12	28.2600	28.3900	28.2600	28.3900	-0.700%	2	37	-96.302%
2025-11-11	28.6200	28.6200	28.5900	28.5900	-7.145%	2	37	-96.327%
2025-11-07	32.3900	32.4700	30.7500	30.7900	-0.194%	70	37	-96.590%
2025-11-06	28.8500	30.8500	28.8500	30.8500	+5.615%	4	2	-96.596%
2025-11-04	29.1100	29.2100	29.1100	29.2100	+8.065%	2	1	-96.405%
2025-10-30	27.0300	27.0300	27.0300	27.0300	+1.236%	2	2	-96.115%
2025-10-28	26.6500	26.7000	26.6500	26.7000	0.000%	2	1	-96.067%

.dark-mode .dRqyDz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dRqyDz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P3500SPX Nov 20 2026 3500.00 Put (SPX261120P03500000)option OPRA

SPX20261120P3500
SPX Nov 20 2026 3500.00 Put (SPX261120P03500000)
option OPRA