Dark

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

EOD

Jul 7, 2026

6.07-1.621%(-0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	6.0700	6.0700	6.0700	6.0700	-1.621%	4	3,739	0.000%
2026-07-06	6.1300	6.1700	6.1300	6.1700	-9.265%	250	3,739	-1.621%
2026-07-01	6.8000	6.8000	6.8000	6.8000	-4.225%	50	3,539	-10.735%
2026-06-30	7.1000	7.1000	7.1000	7.1000	-2.338%	1	3,543	-14.507%
2026-06-29	7.2800	7.2800	7.2700	7.2700	-15.465%	4	3,542	-16.506%
2026-06-25	8.6000	8.6000	8.6000	8.6000	+0.116%	2	3,540	-29.419%
2026-06-24	8.5700	8.5900	8.5700	8.5900	+6.049%	4	3,538	-29.336%
2026-06-22	8.1000	8.1000	8.1000	8.1000	-5.814%	1	3,536	-25.062%
2026-06-18	8.6000	8.6000	8.6000	8.6000	+2.381%	5	3,535	-29.419%
2026-06-17	8.4000	8.4000	8.4000	8.4000	+4.738%	12	3,535	-27.738%
2026-06-16	7.9200	8.0200	7.9200	8.0200	+0.250%	100	3,535	-24.314%
2026-06-15	8.0000	8.0000	8.0000	8.0000	-25.512%	2	3,740	-24.125%
2026-06-12	10.7200	10.7400	10.7200	10.7400	-4.107%	4	3,740	-43.482%
2026-06-10	11.2000	11.2000	11.2000	11.2000	-3.531%	3	3,740	-45.804%
2026-06-09	10.6000	11.6800	10.6000	11.6100	+17.273%	5	3,738	-47.717%
2026-06-08	9.8000	9.9000	9.8000	9.9000	+9.392%	2	3,739	-38.687%
2026-06-04	9.2700	9.2700	9.0500	9.0500	-7.369%	16	3,737	-32.928%
2026-06-03	9.7800	9.7800	9.7500	9.7700	+6.196%	8	3,737	-37.871%
2026-06-02	9.7000	9.7000	9.2000	9.2000	-4.860%	1,755	3,739	-34.022%
2026-06-01	9.5800	9.6700	9.5800	9.6700	-4.067%	8	4,908	-37.229%
2026-05-28	10.1300	10.1500	10.0300	10.0800	-5.530%	8	1,904	-39.782%
2026-05-27	10.7000	10.7000	10.6500	10.6700	+0.660%	7	1,904	-43.112%
2026-05-26	10.6000	10.6000	10.6000	10.6000	-6.195%	2	1,900	-42.736%
2026-05-22	11.3000	11.3000	11.3000	11.3000	-14.134%	1	1,898	-46.283%
2026-05-20	13.1800	13.1800	13.1600	13.1600	0.000%	2	1,898	-53.875%
2026-05-14	13.1800	13.1800	13.1600	13.1600	-3.871%	2	1,898	-53.875%
2026-05-11	13.7300	13.7900	13.6900	13.6900	-3.592%	9	1,897	-55.661%
2026-05-07	14.2000	14.2000	14.2000	14.2000	-9.841%	2	1,897	-57.254%
2026-05-04	14.7900	15.8400	14.7700	15.7500	+4.651%	10	1,895	-61.460%
2026-05-01	14.9700	15.0700	14.9400	15.0500	-11.471%	10	1,895	-59.668%
2026-04-29	16.4200	17.0200	16.4200	17.0000	-1.048%	20	1,895	-64.294%
2026-04-27	17.1800	17.1900	17.1800	17.1800	-0.808%	52	1,895	-64.668%
2026-04-24	17.3200	17.3200	17.3200	17.3200	-5.870%	4	1,895	-64.954%
2026-04-23	18.1000	18.6000	17.8300	18.4000	-4.614%	607	1,895	-67.011%
2026-04-16	19.2600	19.2900	19.2600	19.2900	-0.052%	4	1,383	-68.533%
2026-04-15	18.9000	19.3000	18.9000	19.3000	-1.228%	252	1,383	-68.549%
2026-04-14	19.5600	19.5600	19.5400	19.5400	-10.161%	2	1,131	-68.936%
2026-04-10	21.3100	22.2000	21.2900	21.7500	-0.229%	168	1,131	-72.092%
2026-04-09	21.7000	22.0000	21.5000	21.8000	-6.838%	210	1,031	-72.156%
2026-04-08	23.0800	23.6100	22.6000	23.4000	-20.678%	546	821	-74.060%
2026-04-07	29.2700	29.9000	28.6300	29.5000	-0.270%	177	528	-79.424%
2026-04-02	31.1400	31.3600	29.5700	29.5800	+3.138%	50	418	-79.479%
2026-04-01	29.4100	29.7000	28.6000	28.6800	-12.667%	177	418	-78.835%
2026-03-31	32.8400	32.8400	32.8400	32.8400	-19.193%	4	246	-81.516%
2026-03-30	38.5900	40.6400	37.6400	40.6400	+0.944%	216	244	-85.064%
2026-03-27	38.1200	40.2600	37.7200	40.2600	+13.922%	6	147	-84.923%
2026-03-26	32.8000	35.3800	32.8000	35.3400	+3.032%	113	149	-82.824%
2026-03-24	34.1000	34.4200	33.9900	34.3000	+10.183%	7	106	-82.303%
2026-03-23	31.3700	31.3700	31.1300	31.1300	-16.385%	2	102	-80.501%
2026-03-20	33.4400	37.8200	33.4400	37.2300	+10.705%	34	102	-83.696%
2026-03-19	35.0100	35.0400	33.6300	33.6300	+0.689%	18	86	-81.951%
2026-03-18	32.2000	33.4000	32.2000	33.4000	+16.417%	4	79	-81.826%
2026-03-17	28.4000	28.6900	28.4000	28.6900	-16.429%	12	78	-78.843%
2026-03-13	33.1200	34.8200	32.6700	34.3300	+2.478%	36	78	-82.319%
2026-03-12	33.1300	33.5000	33.0200	33.5000	+14.883%	46	77	-81.881%
2026-03-03	34.0300	34.0800	29.1500	29.1600	+6.540%	76	61	-79.184%
2026-03-02	28.9800	28.9800	27.2800	27.3700	+0.959%	6	40	-77.822%
2026-02-26	27.0400	27.1100	27.0400	27.1100	+4.874%	2	40	-77.610%
2026-02-25	26.1100	26.1100	25.8500	25.8500	-2.083%	8	38	-76.518%
2026-02-20	26.4000	26.4000	26.4000	26.4000	-8.206%	1	38	-77.008%
2026-02-19	28.5800	28.7600	28.5800	28.7600	+11.603%	2	37	-78.894%
2026-02-10	24.6700	25.7700	24.6700	25.7700	+2.262%	6	36	-76.445%
2026-02-09	25.2000	25.2000	25.2000	25.2000	-5.653%	10	36	-75.913%
2026-02-04	26.6800	26.7100	26.6800	26.7100	+1.559%	2	26	-77.274%
2026-01-30	26.3000	26.3000	26.3000	26.3000	+0.038%	1	27	-76.920%
2026-01-29	27.5000	27.5000	26.2900	26.2900	-4.953%	14	26	-76.911%
2026-01-14	27.7800	27.7800	27.6600	27.6600	+14.015%	2	29	-78.055%
2026-01-12	24.4400	24.4400	24.1800	24.2600	+0.248%	18	29	-74.979%
2026-01-09	24.1800	24.2000	24.1800	24.2000	-2.928%	4	21	-74.917%
2026-01-07	24.8700	24.9300	24.8200	24.9300	-5.209%	6	19	-75.652%
2025-12-31	26.5700	26.5800	26.3000	26.3000	+2.017%	6	18	-76.920%
2025-12-30	25.6700	25.7800	25.6700	25.7800	-2.754%	4	18	-76.455%
2025-12-23	26.5100	26.5100	26.5100	26.5100	-1.815%	4	19	-77.103%
2025-12-22	26.8500	27.0000	26.8500	27.0000	-11.475%	2	17	-77.519%
2025-12-18	30.4100	30.5000	30.4100	30.5000	-6.009%	4	16	-80.098%
2025-12-17	32.4500	32.4500	32.4500	32.4500	-0.154%	4	17	-81.294%
2025-12-10	32.4700	32.5000	32.4700	32.5000	+0.185%	4	13	-81.323%
2025-12-08	32.2900	32.4400	32.2900	32.4400	-2.583%	2	11	-81.289%
2025-12-03	33.3000	33.3000	33.3000	33.3000	-0.981%	1	11	-81.772%
2025-12-01	33.4900	33.6300	33.4900	33.6300	-0.709%	2	10	-81.951%
2025-11-28	33.8700	33.8700	33.8700	33.8700	-5.576%	3	11	-82.079%
2025-11-11	35.6900	35.8700	35.6900	35.8700	-10.078%	4	11	-83.078%
2025-11-07	39.8100	39.8900	39.8100	39.8900	+1.682%	2	11	-84.783%
2025-11-06	38.5000	39.2300	38.5000	39.2300	+14.307%	8	11	-84.527%
2025-11-05	36.3700	36.3700	34.3100	34.3200	+3.467%	6	9	-82.314%
2025-10-28	33.1700	33.1700	33.1700	33.1700	-2.870%	3	7	-81.700%
2025-10-24	34.1500	34.1500	34.1500	34.1500	-6.464%	2	4	-82.225%
2025-10-20	36.5100	36.5100	36.5100	36.5100	0.000%	3	3	-83.374%

.dark-mode .tpX89g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpX89g{ 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