Dark

SPX20261120P3600
SPX Nov 20 2026 3600.00 Put (SPX261120P03600000)
option OPRA

EOD

Sep 8, 2026

1.05+5.000%(+0.05)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.0500	1.0500	1.0500	1.0500	+5.000%	55	949	0.000%
2026-09-04	1.0000	1.0000	1.0000	1.0000	-23.077%	7	906	+5.000%
2026-08-28	1.3000	1.3000	1.3000	1.3000	-3.704%	2	906	-19.231%
2026-08-27	1.3500	1.3500	1.3500	1.3500	-12.903%	4	908	-22.222%
2026-08-26	1.5500	1.5500	1.5500	1.5500	-13.889%	3	908	-32.258%
2026-08-24	1.8000	1.8000	1.8000	1.8000	-2.703%	2	911	-41.667%
2026-08-21	1.8500	1.8500	1.8500	1.8500	-7.500%	2	913	-43.243%
2026-08-14	2.0000	2.0000	2.0000	2.0000	-15.612%	1	913	-47.500%
2026-08-11	2.3700	2.3700	2.3700	2.3700	-15.957%	4	913	-55.696%
2026-08-05	2.7700	2.8200	2.7600	2.8200	-4.407%	6	909	-62.766%
2026-08-04	2.9500	2.9500	2.9500	2.9500	-4.839%	3	907	-64.407%
2026-08-03	3.1800	3.1800	3.1000	3.1000	-37.751%	4	907	-66.129%
2026-07-29	4.9700	4.9800	4.9700	4.9800	+20.290%	4	904	-78.916%
2026-07-28	4.1700	4.1700	4.1400	4.1400	-16.024%	2	906	-74.638%
2026-07-27	4.9300	4.9300	4.9300	4.9300	-3.333%	311	900	-78.702%
2026-07-20	5.0000	5.1000	5.0000	5.1000	-4.494%	103	595	-79.412%
2026-07-17	5.5100	5.5100	5.2000	5.3400	+23.898%	26	505	-80.337%
2026-07-16	4.3500	4.3500	4.3100	4.3100	+0.233%	4	497	-75.638%
2026-07-15	4.3000	4.3000	4.3000	4.3000	-6.522%	4	497	-75.581%
2026-07-14	4.6000	4.6000	4.6000	4.6000	-5.155%	15	497	-77.174%
2026-07-09	5.0000	5.0000	4.8500	4.8500	-21.138%	104	496	-78.351%
2026-06-29	6.2800	6.2800	6.1500	6.1500	-21.656%	2	392	-82.927%
2026-06-26	7.8500	7.8500	7.8500	7.8500	0.000%	1	391	-86.624%
2026-06-23	7.9300	7.9300	7.8400	7.8500	+11.190%	4	390	-86.624%
2026-06-18	7.0300	7.0600	7.0300	7.0600	-1.259%	2	396	-85.127%
2026-06-17	7.1800	7.1800	7.1500	7.1500	-27.041%	4	396	-85.315%
2026-06-10	9.8000	9.8000	9.8000	9.8000	+9.375%	5	396	-89.286%
2026-06-09	9.2900	9.3000	8.9400	8.9600	+14.872%	12	391	-88.281%
2026-06-05	7.8000	7.8000	7.8000	7.8000	+4.000%	1	397	-86.538%
2026-06-04	7.5700	7.5700	7.5000	7.5000	-10.180%	7	396	-86.000%
2026-06-03	8.3700	8.3700	8.3500	8.3500	+3.086%	4	395	-87.425%
2026-06-01	8.1000	8.1000	8.1000	8.1000	-1.220%	1	397	-87.037%
2026-05-29	8.2000	8.2000	8.2000	8.2000	-5.202%	1	397	-87.195%
2026-05-28	8.6500	8.6500	8.6500	8.6500	-4.840%	2	396	-87.861%
2026-05-27	9.0900	9.0900	9.0900	9.0900	+0.553%	4	398	-88.449%
2026-05-26	9.0400	9.0400	9.0400	9.0400	-9.600%	2	398	-88.385%
2026-05-21	10.0000	10.0000	10.0000	10.0000	-7.063%	1	398	-89.500%
2026-05-20	10.7600	10.7600	10.7600	10.7600	-4.610%	1	398	-90.242%
2026-05-14	11.2800	11.2800	11.2800	11.2800	-1.053%	4	397	-90.691%
2026-05-13	11.5000	11.5000	11.4000	11.4000	-2.230%	2	397	-90.789%
2026-05-11	11.6600	11.6600	11.6600	11.6600	-1.186%	2	397	-90.995%
2026-05-08	11.8000	11.8000	11.8000	11.8000	-8.100%	1	395	-91.102%
2026-05-04	12.8900	12.8900	12.8400	12.8400	-4.179%	2	394	-91.822%
2026-04-30	14.1700	14.1800	13.4000	13.4000	-6.944%	6	394	-92.164%
2026-04-29	14.4000	14.4000	14.4000	14.4000	0.000%	2	396	-92.708%
2026-04-28	14.8800	14.8800	14.4000	14.4000	-7.692%	10	396	-92.708%
2026-04-21	15.6000	15.6000	15.6000	15.6000	-1.391%	40	440	-93.269%
2026-04-20	15.8200	15.8200	15.8200	15.8200	+5.467%	4	440	-93.363%
2026-04-17	15.0000	15.0000	15.0000	15.0000	-9.910%	1	438	-93.000%
2026-04-14	16.3500	16.6500	16.3400	16.6500	-11.718%	120	438	-93.694%
2026-04-13	19.4200	19.4200	18.8300	18.8600	+0.319%	8	518	-94.433%
2026-04-10	18.7700	18.8000	18.7600	18.8000	+0.858%	40	514	-94.415%
2026-04-09	19.6900	19.6900	18.6000	18.6400	-4.898%	38	494	-94.367%
2026-04-08	20.1200	20.1800	19.5000	19.6000	-23.137%	29	490	-94.643%
2026-04-07	24.8500	25.5000	24.8500	25.5000	+7.686%	120	481	-95.882%
2026-04-06	24.0000	24.0000	23.6800	23.6800	-6.918%	34	521	-95.566%
2026-04-01	25.4200	25.4400	25.4200	25.4400	-9.563%	2	489	-95.873%
2026-03-31	29.8200	29.9600	27.9500	28.1300	-17.021%	12	490	-96.267%
2026-03-30	33.0000	34.0000	33.0000	33.9000	-2.193%	12	494	-96.903%
2026-03-27	34.6300	34.6600	34.6300	34.6600	+19.353%	4	493	-96.971%
2026-03-26	29.0200	29.0400	29.0200	29.0400	+5.141%	2	495	-96.384%
2026-03-25	27.1200	27.6400	27.0800	27.6200	-3.997%	28	494	-96.198%
2026-03-24	28.7000	28.7700	28.7000	28.7700	+3.863%	2	507	-96.350%
2026-03-23	27.7400	27.7400	27.7000	27.7000	-13.112%	2	506	-96.209%
2026-03-20	31.1700	32.0800	31.0800	31.8800	-0.530%	6	508	-96.706%
2026-03-19	32.2300	32.2300	32.0500	32.0500	+12.338%	4	510	-96.724%
2026-03-18	28.5800	28.5800	28.5300	28.5300	+12.323%	2	510	-96.320%
2026-03-17	25.4700	25.4700	25.4000	25.4000	-4.475%	2	511	-95.866%
2026-03-16	26.4400	26.5900	26.4400	26.5900	-9.465%	10	512	-96.051%
2026-03-13	29.7400	29.8500	29.3700	29.3700	+1.276%	4	509	-96.425%
2026-03-12	28.6000	29.0000	28.5000	29.0000	+1.081%	24	526	-96.379%
2026-03-11	28.6200	28.6900	28.6200	28.6900	-7.779%	4	502	-96.340%
2026-03-09	32.9200	33.3800	31.1100	31.1100	+23.600%	20	502	-96.625%
2026-03-02	25.2500	25.2500	25.1700	25.1700	+12.366%	8	493	-95.828%
2026-02-25	22.4400	22.4400	22.3500	22.4000	-3.240%	12	497	-95.313%
2026-02-24	24.0000	24.0000	22.9500	23.1500	-4.772%	124	497	-95.464%
2026-02-23	24.3100	24.3100	24.3100	24.3100	-0.978%	2	445	-95.681%
2026-02-17	25.2000	25.8500	24.2500	24.5500	+0.821%	124	486	-95.723%
2026-02-12	24.3500	24.3500	24.3500	24.3500	+9.046%	40	366	-95.688%
2026-02-11	22.5100	22.5100	22.3300	22.3300	-0.844%	2	330	-95.298%
2026-02-10	22.2600	22.5200	22.2500	22.5200	-0.967%	82	331	-95.337%
2026-02-04	22.8200	22.8200	22.7400	22.7400	+1.609%	2	257	-95.383%
2026-02-03	22.4300	22.4300	22.3800	22.3800	-2.356%	2	258	-95.308%
2026-01-30	22.4700	23.4000	22.4700	22.9200	+0.703%	130	257	-95.419%
2026-01-28	22.7700	22.7700	22.7600	22.7600	+5.273%	4	194	-95.387%
2026-01-27	21.6200	21.6200	21.6200	21.6200	+0.558%	4	192	-95.143%
2026-01-22	21.5500	21.6200	21.5000	21.5000	-11.084%	93	190	-95.116%
2026-01-21	23.5400	24.1800	23.5100	24.1800	-6.928%	16	143	-95.658%
2026-01-20	25.7200	25.9800	25.6700	25.9800	+11.502%	6	135	-95.958%
2026-01-14	23.2800	23.3000	23.2800	23.3000	+12.724%	4	132	-95.494%
2026-01-09	20.7800	20.7800	20.6700	20.6700	-11.629%	8	130	-94.920%
2025-12-31	22.7800	23.3900	22.5300	23.3900	+5.551%	210	21	-95.511%
2025-12-30	22.1300	22.1600	22.1300	22.1600	-3.442%	2	21	-95.262%
2025-12-26	22.9100	22.9500	22.9100	22.9500	-7.534%	2	20	-95.425%
2025-12-19	24.8200	24.8200	24.8200	24.8200	-6.056%	2	19	-95.770%
2025-12-18	26.1900	26.4200	26.1900	26.4200	-5.542%	2	18	-96.026%
2025-12-17	27.7300	27.9700	27.7300	27.9700	+1.894%	2	17	-96.246%
2025-12-16	27.3300	27.4500	27.3300	27.4500	+2.311%	2	16	-96.175%
2025-12-12	26.7400	26.8300	26.7400	26.8300	-5.495%	2	16	-96.086%
2025-12-03	28.4200	28.4200	28.3400	28.3900	-0.560%	4	16	-96.302%
2025-12-02	28.6300	28.6300	28.5500	28.5500	-3.449%	4	14	-96.322%
2025-12-01	29.7400	29.7400	29.5000	29.5700	-31.424%	36	12	-96.449%
2025-11-21	43.1100	43.1200	43.1100	43.1200	+31.223%	4	10	-97.565%
2025-11-14	32.6400	32.8600	32.6400	32.8600	+6.206%	2	8	-96.805%
2025-11-11	30.8300	30.9400	30.8300	30.9400	+4.280%	4	9	-96.606%
2025-11-05	29.6700	29.6700	29.6700	29.6700	-6.610%	3	9	-96.461%
2025-11-04	31.8300	32.3000	31.6600	31.7700	+11.787%	9	9	-96.695%
2025-10-28	28.4500	28.4500	28.4200	28.4200	-2.337%	2	2	-96.305%
2025-10-24	29.3200	29.3200	29.1000	29.1000	0.000%	2	1	-96.392%

.dark-mode .hdqpvq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdqpvq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P3600SPX Nov 20 2026 3600.00 Put (SPX261120P03600000)option OPRA

SPX20261120P3600
SPX Nov 20 2026 3600.00 Put (SPX261120P03600000)
option OPRA