Dark

SPX20261120P3900
SPX Nov 20 2026 3900.00 Put (SPX261120P03900000)
option OPRA

EOD

Sep 9, 2026

1.45+7.407%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.4500	1.4500	1.4500	1.4500	+7.407%	1	345	0.000%
2026-09-08	1.3500	1.3500	1.3500	1.3500	-3.571%	4	372	+7.407%
2026-09-04	1.3500	1.4000	1.3500	1.4000	-23.077%	3	372	+3.571%
2026-08-31	1.8200	1.8200	1.8200	1.8200	+1.676%	10	371	-20.330%
2026-08-27	1.7900	1.7900	1.7900	1.7900	-12.683%	2	370	-18.994%
2026-08-26	2.0000	2.0500	2.0000	2.0500	-4.651%	15	368	-29.268%
2026-08-25	2.1500	2.1500	2.1500	2.1500	-10.042%	3	353	-32.558%
2026-08-24	2.3900	2.3900	2.3900	2.3900	-9.125%	3	353	-39.331%
2026-08-20	2.6300	2.6300	2.6300	2.6300	+2.335%	3	353	-44.867%
2026-08-19	2.5700	2.5700	2.5700	2.5700	-3.383%	2	353	-43.580%
2026-08-17	2.5600	2.6600	2.5600	2.6600	-8.276%	4	353	-45.489%
2026-08-12	2.9000	2.9000	2.9000	2.9000	-3.333%	5	351	-50.000%
2026-08-11	3.0000	3.0000	3.0000	3.0000	-3.226%	3	346	-51.667%
2026-08-10	3.1000	3.1000	3.1000	3.1000	-4.615%	5	346	-53.226%
2026-08-07	3.2500	3.2500	3.2500	3.2500	-4.412%	1	346	-55.385%
2026-08-06	3.4800	3.4800	3.4000	3.4000	-7.104%	12	345	-57.353%
2026-08-05	3.6700	3.6700	3.6600	3.6600	-13.270%	4	333	-60.383%
2026-08-03	4.3000	4.5000	4.2200	4.2200	-26.481%	110	335	-65.640%
2026-07-30	5.6800	5.7400	5.6800	5.7400	-13.684%	4	245	-74.739%
2026-07-24	6.6500	6.6500	6.6500	6.6500	+7.258%	3	247	-78.195%
2026-07-20	6.3800	6.3800	6.2000	6.2000	-11.429%	9	247	-76.613%
2026-07-17	6.9000	7.0000	6.9000	7.0000	-5.405%	6	243	-79.286%
2026-07-02	7.1100	7.4000	7.1100	7.4000	-2.632%	3	245	-80.405%
2026-07-01	7.6000	7.6000	7.6000	7.6000	-2.813%	2	245	-80.921%
2026-06-30	7.8200	7.8200	7.8200	7.8200	-17.857%	2	243	-81.458%
2026-06-25	9.6300	9.6300	9.5200	9.5200	+2.919%	4	243	-84.769%
2026-06-24	9.2400	9.2600	9.2400	9.2500	+3.468%	72	241	-84.324%
2026-06-22	8.9400	8.9400	8.9400	8.9400	-7.358%	16	214	-83.781%
2026-06-04	9.9900	10.0200	9.6500	9.6500	-9.305%	6	206	-84.974%
2026-06-03	10.4000	10.6400	10.3600	10.6400	-1.845%	20	206	-86.372%
2026-05-28	11.1200	11.1200	10.8400	10.8400	-23.338%	14	206	-86.624%
2026-05-19	14.1400	14.1400	14.1400	14.1400	+0.142%	4	211	-89.745%
2026-05-14	14.1200	14.1200	14.1200	14.1200	-5.867%	8	209	-89.731%
2026-05-11	15.0000	15.0000	15.0000	15.0000	+1.351%	2	201	-90.333%
2026-05-08	14.8000	14.8000	14.8000	14.8000	-3.268%	2	199	-90.203%
2026-05-06	15.3800	15.3800	15.3000	15.3000	-5.028%	2	197	-90.523%
2026-05-05	16.3600	16.3900	16.1100	16.1100	+0.562%	7	197	-90.999%
2026-05-04	16.0300	16.0300	15.9200	16.0200	-1.415%	16	194	-90.949%
2026-05-01	16.2600	16.5300	16.2500	16.2500	-3.561%	10	181	-91.077%
2026-04-30	17.3200	17.3200	16.8500	16.8500	-4.910%	44	181	-91.395%
2026-04-29	17.7000	17.7500	17.6900	17.7200	-2.530%	12	179	-91.817%
2026-04-28	18.6700	18.6700	18.1700	18.1800	-0.710%	8	179	-92.024%
2026-04-27	18.6100	18.6100	18.3100	18.3100	-5.619%	65	179	-92.081%
2026-04-21	19.4000	19.4000	19.4000	19.4000	-7.354%	1	158	-92.526%
2026-04-16	20.9600	20.9600	20.9400	20.9400	-0.381%	4	158	-93.075%
2026-04-14	20.5600	21.0200	20.5100	21.0200	-6.950%	8	158	-93.102%
2026-04-10	22.5900	22.5900	22.5900	22.5900	-2.629%	2	156	-93.581%
2026-04-09	23.2000	23.2000	23.2000	23.2000	-8.697%	40	156	-93.750%
2026-04-08	24.7000	25.4200	24.7000	25.4100	-18.243%	8	116	-94.294%
2026-04-07	31.0800	31.0800	31.0800	31.0800	+4.051%	3	116	-95.335%
2026-04-06	29.8700	29.8700	29.8700	29.8700	-10.542%	2	113	-95.146%
2026-04-02	33.5300	33.5400	33.3600	33.3900	+3.151%	32	106	-95.657%
2026-04-01	31.7400	32.3700	31.5200	32.3700	-7.355%	10	106	-95.521%
2026-03-31	35.6000	35.6000	34.9300	34.9400	-19.120%	8	102	-95.850%
2026-03-30	43.1000	43.2000	43.1000	43.2000	-0.046%	3	101	-96.644%
2026-03-27	41.6900	43.3000	41.1900	43.2200	+12.699%	120	100	-96.645%
2026-03-26	35.7000	38.3500	35.5600	38.3500	+6.027%	14	103	-96.219%
2026-03-24	37.3000	37.3000	36.1700	36.1700	+2.320%	6	99	-95.991%
2026-03-23	32.7800	35.4500	32.5300	35.3500	-2.858%	64	95	-95.898%
2026-03-20	36.4500	36.4500	36.3900	36.3900	-1.382%	2	63	-96.015%
2026-03-19	37.8500	37.8500	36.8400	36.9000	+15.892%	8	63	-96.070%
2026-03-17	31.7800	31.8400	31.7800	31.8400	-15.812%	2	63	-95.446%
2026-03-13	35.5000	37.8300	35.1300	37.8200	+12.359%	16	63	-96.166%
2026-03-10	33.7100	33.7100	33.6600	33.6600	-18.022%	2	56	-95.692%
2026-03-09	41.5400	41.5500	41.0100	41.0600	+12.493%	18	55	-96.469%
2026-03-06	35.5300	36.5000	35.5300	36.5000	+12.863%	70	55	-96.027%
2026-03-05	32.1900	32.3400	32.1900	32.3400	+10.753%	2	62	-95.516%
2026-03-04	29.8500	29.8500	29.2000	29.2000	-19.537%	40	62	-95.034%
2026-03-03	35.6200	36.2900	35.4700	36.2900	+15.536%	40	42	-96.004%
2026-03-02	31.4800	31.4800	31.4100	31.4100	+3.119%	4	42	-95.384%
2026-02-17	30.3800	30.4600	30.3800	30.4600	+3.747%	4	44	-95.240%
2026-02-12	29.4400	29.4400	29.3600	29.3600	+4.298%	2	42	-95.061%
2026-02-11	28.1400	28.1500	28.1400	28.1500	+6.186%	2	42	-94.849%
2026-02-09	26.5400	26.5400	26.5100	26.5100	-10.951%	2	41	-94.530%
2026-02-05	29.8100	29.8700	29.7700	29.7700	+4.383%	4	41	-95.129%
2026-01-28	28.5000	28.5200	28.5000	28.5200	+6.101%	2	44	-94.916%
2026-01-23	26.9000	26.9000	26.8800	26.8800	-0.037%	4	43	-94.606%
2026-01-13	26.2500	26.8900	26.2500	26.8900	+2.321%	8	41	-94.608%
2026-01-12	26.3300	26.3300	26.2300	26.2800	-0.038%	8	39	-94.482%
2026-01-09	26.4700	26.4700	26.2900	26.2900	-2.917%	4	37	-94.485%
2026-01-06	27.1300	27.1300	27.0800	27.0800	-4.547%	2	37	-94.645%
2025-12-31	28.2800	28.3700	28.2800	28.3700	-7.439%	2	37	-94.889%
2025-12-19	30.7200	30.7200	30.6100	30.6500	-14.861%	6	37	-95.269%
2025-12-03	36.1300	36.1300	36.0000	36.0000	+1.124%	2	34	-95.972%
2025-12-01	36.6000	36.6000	35.6000	35.6000	-2.812%	66	33	-95.927%
2025-11-28	36.6300	36.6300	36.6300	36.6300	-31.276%	1	9	-96.041%
2025-11-21	53.3000	53.3000	53.3000	53.3000	+15.593%	1	9	-97.280%
2025-11-18	45.9800	46.1100	45.9800	46.1100	+12.463%	2	8	-96.855%
2025-11-14	41.0400	41.0400	41.0000	41.0000	+6.743%	2	7	-96.463%
2025-11-12	38.2400	38.4100	38.2400	38.4100	+0.734%	4	6	-96.225%
2025-11-10	38.1300	38.1300	38.1300	38.1300	-14.141%	2	5	-96.197%
2025-11-07	44.3300	44.4100	44.3300	44.4100	+5.889%	2	6	-96.735%
2025-11-06	41.9400	41.9400	41.9400	41.9400	+12.259%	2	5	-96.543%
2025-11-05	39.3500	39.4500	37.1700	37.3600	-6.413%	8	5	-96.119%
2025-11-04	39.9200	39.9200	39.9200	39.9200	+4.530%	2	4	-96.368%
2025-11-03	38.1600	38.1900	38.1600	38.1900	+5.819%	2	2	-96.203%
2025-10-29	36.1700	36.1700	36.0900	36.0900	-1.983%	2	2	-95.982%
2025-10-24	36.8000	36.8200	36.8000	36.8200	0.000%	2	1	-96.062%

.dark-mode .krvMvn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krvMvn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P3900SPX Nov 20 2026 3900.00 Put (SPX261120P03900000)option OPRA

SPX20261120P3900
SPX Nov 20 2026 3900.00 Put (SPX261120P03900000)
option OPRA