Dark

SPX20261120P3800
SPX Nov 20 2026 3800.00 Put (SPX261120P03800000)
option OPRA

EOD

Sep 10, 2026

1.45+18.852%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4500	1.4500	1.4500	1.4500	+18.852%	1	2,597	0.000%
2026-09-08	1.2200	1.2200	1.2200	1.2200	+1.667%	90	2,598	+18.852%
2026-09-04	1.2500	1.2500	1.2000	1.2000	-14.286%	31	2,566	+20.833%
2026-09-03	1.4000	1.4000	1.4000	1.4000	-6.667%	3	2,566	+3.571%
2026-09-02	1.5000	1.5000	1.5000	1.5000	-11.765%	50	2,567	-3.333%
2026-08-31	1.7000	1.7000	1.7000	1.7000	-5.556%	3,000	2,567	-14.706%
2026-08-27	1.8000	1.8000	1.8000	1.8000	-2.703%	5	3,984	-19.444%
2026-08-26	1.8500	1.8500	1.8500	1.8500	-5.128%	1	3,984	-21.622%
2026-08-25	2.0000	2.0000	1.9500	1.9500	-13.333%	17	3,984	-25.641%
2026-08-21	2.2500	2.2500	2.2500	2.2500	-8.163%	5	3,996	-35.556%
2026-08-20	2.4500	2.4500	2.4500	2.4500	+3.814%	2	3,993	-40.816%
2026-08-19	2.3600	2.3600	2.3600	2.3600	-1.667%	6	3,993	-38.559%
2026-08-14	2.4500	2.4500	2.4000	2.4000	-1.235%	2	3,992	-39.583%
2026-08-13	2.4200	2.4300	2.4100	2.4300	-4.706%	4	3,992	-40.329%
2026-08-12	2.6700	2.6700	2.5000	2.5500	-9.253%	15	3,992	-43.137%
2026-08-11	2.9000	2.9000	2.8100	2.8100	-3.103%	7	3,984	-48.399%
2026-08-07	2.9500	2.9500	2.9000	2.9000	-9.375%	7	3,978	-50.000%
2026-08-06	3.2000	3.2000	3.2000	3.2000	-3.614%	3	3,971	-54.688%
2026-08-05	3.3200	3.3200	3.3200	3.3200	-5.143%	2	3,974	-56.325%
2026-08-04	3.5000	3.5000	3.5000	3.5000	-12.500%	5	3,974	-58.571%
2026-08-03	4.0000	4.0000	4.0000	4.0000	-33.333%	11	3,966	-63.750%
2026-07-29	5.5000	6.0000	4.9300	6.0000	+17.647%	160	3,955	-75.833%
2026-07-28	5.0600	5.1900	5.0600	5.1000	-5.556%	111	4,055	-71.569%
2026-07-21	5.4000	5.4000	5.4000	5.4000	-10.000%	150	3,814	-73.148%
2026-07-20	6.0000	6.0000	6.0000	6.0000	+13.208%	10	3,757	-75.833%
2026-07-15	5.3000	5.3000	5.3000	5.3000	-3.636%	6	3,751	-72.642%
2026-07-14	5.5000	5.5000	5.5000	5.5000	+1.852%	1	3,745	-73.636%
2026-07-10	5.6900	5.7200	5.4000	5.4000	-11.038%	12	3,745	-73.148%
2026-07-07	6.0700	6.0700	6.0700	6.0700	-1.621%	4	3,739	-76.112%
2026-07-06	6.1300	6.1700	6.1300	6.1700	-9.265%	250	3,739	-76.499%
2026-07-01	6.8000	6.8000	6.8000	6.8000	-4.225%	50	3,539	-78.676%
2026-06-30	7.1000	7.1000	7.1000	7.1000	-2.338%	1	3,543	-79.577%
2026-06-29	7.2800	7.2800	7.2700	7.2700	-15.465%	4	3,542	-80.055%
2026-06-25	8.6000	8.6000	8.6000	8.6000	+0.116%	2	3,540	-83.140%
2026-06-24	8.5700	8.5900	8.5700	8.5900	+6.049%	4	3,538	-83.120%
2026-06-22	8.1000	8.1000	8.1000	8.1000	-5.814%	1	3,536	-82.099%
2026-06-18	8.6000	8.6000	8.6000	8.6000	+2.381%	5	3,535	-83.140%
2026-06-17	8.4000	8.4000	8.4000	8.4000	+4.738%	12	3,535	-82.738%
2026-06-16	7.9200	8.0200	7.9200	8.0200	+0.250%	100	3,535	-81.920%
2026-06-15	8.0000	8.0000	8.0000	8.0000	-25.512%	2	3,740	-81.875%
2026-06-12	10.7200	10.7400	10.7200	10.7400	-4.107%	4	3,740	-86.499%
2026-06-10	11.2000	11.2000	11.2000	11.2000	-3.531%	3	3,740	-87.054%
2026-06-09	10.6000	11.6800	10.6000	11.6100	+17.273%	5	3,738	-87.511%
2026-06-08	9.8000	9.9000	9.8000	9.9000	+9.392%	2	3,739	-85.354%
2026-06-04	9.2700	9.2700	9.0500	9.0500	-7.369%	16	3,737	-83.978%
2026-06-03	9.7800	9.7800	9.7500	9.7700	+6.196%	8	3,737	-85.159%
2026-06-02	9.7000	9.7000	9.2000	9.2000	-4.860%	1,755	3,739	-84.239%
2026-06-01	9.5800	9.6700	9.5800	9.6700	-4.067%	8	4,908	-85.005%
2026-05-28	10.1300	10.1500	10.0300	10.0800	-5.530%	8	1,904	-85.615%
2026-05-27	10.7000	10.7000	10.6500	10.6700	+0.660%	7	1,904	-86.410%
2026-05-26	10.6000	10.6000	10.6000	10.6000	-6.195%	2	1,900	-86.321%
2026-05-22	11.3000	11.3000	11.3000	11.3000	-14.134%	1	1,898	-87.168%
2026-05-20	13.1800	13.1800	13.1600	13.1600	0.000%	2	1,898	-88.982%
2026-05-14	13.1800	13.1800	13.1600	13.1600	-3.871%	2	1,898	-88.982%
2026-05-11	13.7300	13.7900	13.6900	13.6900	-3.592%	9	1,897	-89.408%
2026-05-07	14.2000	14.2000	14.2000	14.2000	-9.841%	2	1,897	-89.789%
2026-05-04	14.7900	15.8400	14.7700	15.7500	+4.651%	10	1,895	-90.794%
2026-05-01	14.9700	15.0700	14.9400	15.0500	-11.471%	10	1,895	-90.365%
2026-04-29	16.4200	17.0200	16.4200	17.0000	-1.048%	20	1,895	-91.471%
2026-04-27	17.1800	17.1900	17.1800	17.1800	-0.808%	52	1,895	-91.560%
2026-04-24	17.3200	17.3200	17.3200	17.3200	-5.870%	4	1,895	-91.628%
2026-04-23	18.1000	18.6000	17.8300	18.4000	-4.614%	607	1,895	-92.120%
2026-04-16	19.2600	19.2900	19.2600	19.2900	-0.052%	4	1,383	-92.483%
2026-04-15	18.9000	19.3000	18.9000	19.3000	-1.228%	252	1,383	-92.487%
2026-04-14	19.5600	19.5600	19.5400	19.5400	-10.161%	2	1,131	-92.579%
2026-04-10	21.3100	22.2000	21.2900	21.7500	-0.229%	168	1,131	-93.333%
2026-04-09	21.7000	22.0000	21.5000	21.8000	-6.838%	210	1,031	-93.349%
2026-04-08	23.0800	23.6100	22.6000	23.4000	-20.678%	546	821	-93.803%
2026-04-07	29.2700	29.9000	28.6300	29.5000	-0.270%	177	528	-95.085%
2026-04-02	31.1400	31.3600	29.5700	29.5800	+3.138%	50	418	-95.098%
2026-04-01	29.4100	29.7000	28.6000	28.6800	-12.667%	177	418	-94.944%
2026-03-31	32.8400	32.8400	32.8400	32.8400	-19.193%	4	246	-95.585%
2026-03-30	38.5900	40.6400	37.6400	40.6400	+0.944%	216	244	-96.432%
2026-03-27	38.1200	40.2600	37.7200	40.2600	+13.922%	6	147	-96.398%
2026-03-26	32.8000	35.3800	32.8000	35.3400	+3.032%	113	149	-95.897%
2026-03-24	34.1000	34.4200	33.9900	34.3000	+10.183%	7	106	-95.773%
2026-03-23	31.3700	31.3700	31.1300	31.1300	-16.385%	2	102	-95.342%
2026-03-20	33.4400	37.8200	33.4400	37.2300	+10.705%	34	102	-96.105%
2026-03-19	35.0100	35.0400	33.6300	33.6300	+0.689%	18	86	-95.688%
2026-03-18	32.2000	33.4000	32.2000	33.4000	+16.417%	4	79	-95.659%
2026-03-17	28.4000	28.6900	28.4000	28.6900	-16.429%	12	78	-94.946%
2026-03-13	33.1200	34.8200	32.6700	34.3300	+2.478%	36	78	-95.776%
2026-03-12	33.1300	33.5000	33.0200	33.5000	+14.883%	46	77	-95.672%
2026-03-03	34.0300	34.0800	29.1500	29.1600	+6.540%	76	61	-95.027%
2026-03-02	28.9800	28.9800	27.2800	27.3700	+0.959%	6	40	-94.702%
2026-02-26	27.0400	27.1100	27.0400	27.1100	+4.874%	2	40	-94.651%
2026-02-25	26.1100	26.1100	25.8500	25.8500	-2.083%	8	38	-94.391%
2026-02-20	26.4000	26.4000	26.4000	26.4000	-8.206%	1	38	-94.508%
2026-02-19	28.5800	28.7600	28.5800	28.7600	+11.603%	2	37	-94.958%
2026-02-10	24.6700	25.7700	24.6700	25.7700	+2.262%	6	36	-94.373%
2026-02-09	25.2000	25.2000	25.2000	25.2000	-5.653%	10	36	-94.246%
2026-02-04	26.6800	26.7100	26.6800	26.7100	+1.559%	2	26	-94.571%
2026-01-30	26.3000	26.3000	26.3000	26.3000	+0.038%	1	27	-94.487%
2026-01-29	27.5000	27.5000	26.2900	26.2900	-4.953%	14	26	-94.485%
2026-01-14	27.7800	27.7800	27.6600	27.6600	+14.015%	2	29	-94.758%
2026-01-12	24.4400	24.4400	24.1800	24.2600	+0.248%	18	29	-94.023%
2026-01-09	24.1800	24.2000	24.1800	24.2000	-2.928%	4	21	-94.008%
2026-01-07	24.8700	24.9300	24.8200	24.9300	-5.209%	6	19	-94.184%
2025-12-31	26.5700	26.5800	26.3000	26.3000	+2.017%	6	18	-94.487%
2025-12-30	25.6700	25.7800	25.6700	25.7800	-2.754%	4	18	-94.375%
2025-12-23	26.5100	26.5100	26.5100	26.5100	-1.815%	4	19	-94.530%
2025-12-22	26.8500	27.0000	26.8500	27.0000	-11.475%	2	17	-94.630%
2025-12-18	30.4100	30.5000	30.4100	30.5000	-6.009%	4	16	-95.246%
2025-12-17	32.4500	32.4500	32.4500	32.4500	-0.154%	4	17	-95.532%
2025-12-10	32.4700	32.5000	32.4700	32.5000	+0.185%	4	13	-95.538%
2025-12-08	32.2900	32.4400	32.2900	32.4400	-2.583%	2	11	-95.530%
2025-12-03	33.3000	33.3000	33.3000	33.3000	-0.981%	1	11	-95.646%
2025-12-01	33.4900	33.6300	33.4900	33.6300	-0.709%	2	10	-95.688%
2025-11-28	33.8700	33.8700	33.8700	33.8700	-5.576%	3	11	-95.719%
2025-11-11	35.6900	35.8700	35.6900	35.8700	-10.078%	4	11	-95.958%
2025-11-07	39.8100	39.8900	39.8100	39.8900	+1.682%	2	11	-96.365%
2025-11-06	38.5000	39.2300	38.5000	39.2300	+14.307%	8	11	-96.304%
2025-11-05	36.3700	36.3700	34.3100	34.3200	+3.467%	6	9	-95.775%
2025-10-28	33.1700	33.1700	33.1700	33.1700	-2.870%	3	7	-95.629%
2025-10-24	34.1500	34.1500	34.1500	34.1500	-6.464%	2	4	-95.754%
2025-10-20	36.5100	36.5100	36.5100	36.5100	0.000%	3	3	-96.028%

.dark-mode .Kj0hTr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kj0hTr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P3800SPX Nov 20 2026 3800.00 Put (SPX261120P03800000)option OPRA

SPX20261120P3800
SPX Nov 20 2026 3800.00 Put (SPX261120P03800000)
option OPRA