Dark

SPX20261120P4000
SPX Nov 20 2026 4000.00 Put (SPX261120P04000000)
option OPRA

EOD

Sep 10, 2026

1.97+27.097%(+0.42)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9700	1.9700	1.9700	1.9700	+27.097%	30	1,348	0.000%
2026-09-04	1.5500	1.5500	1.5500	1.5500	-8.824%	3	1,352	+27.097%
2026-09-03	1.7000	1.7000	1.7000	1.7000	-10.526%	5	1,352	+15.882%
2026-09-02	2.0400	2.0400	1.9000	1.9000	-5.000%	561	1,352	+3.684%
2026-08-31	2.0000	2.0000	2.0000	2.0000	+5.263%	31	945	-1.500%
2026-08-28	1.9000	1.9000	1.9000	1.9000	-28.302%	5	946	+3.684%
2026-08-24	2.6500	2.6500	2.5500	2.6500	-2.214%	4	946	-25.660%
2026-08-21	2.7900	2.7900	2.7000	2.7100	-12.581%	15	946	-27.306%
2026-08-20	3.1000	3.1000	3.1000	3.1000	+8.772%	2	954	-36.452%
2026-08-19	2.8500	2.8500	2.8500	2.8500	-8.065%	1	952	-30.877%
2026-08-18	3.1000	3.1000	3.1000	3.1000	+4.377%	32	953	-36.452%
2026-08-17	2.8700	2.9700	2.8700	2.9700	+6.835%	33	953	-33.670%
2026-08-14	2.7800	2.7800	2.7800	2.7800	-5.763%	31	954	-29.137%
2026-08-13	2.9500	2.9500	2.9500	2.9500	-4.839%	2	923	-33.220%
2026-08-12	3.2000	3.2000	3.1000	3.1000	-7.463%	7	923	-36.452%
2026-08-11	3.4200	3.4200	3.3500	3.3500	-1.180%	2	922	-41.194%
2026-08-10	3.3900	3.3900	3.3900	3.3900	-7.880%	14	923	-41.888%
2026-08-06	3.7200	3.7300	3.6800	3.6800	-3.158%	150	919	-46.467%
2026-08-05	3.9600	3.9800	3.8000	3.8000	-7.317%	5	769	-48.158%
2026-08-04	4.2000	4.2000	4.1000	4.1000	-10.088%	17	770	-51.951%
2026-08-03	4.6500	4.6500	4.5600	4.5600	-18.571%	2	777	-56.798%
2026-07-31	5.9200	6.4100	5.6000	5.6000	-3.448%	14	776	-64.821%
2026-07-30	6.2800	6.2800	5.8000	5.8000	-1.695%	8	774	-66.034%
2026-07-29	7.1700	7.1700	5.9000	5.9000	-4.376%	110	769	-66.610%
2026-07-28	6.1800	6.1800	6.1700	6.1700	-7.910%	4	825	-68.071%
2026-07-27	6.7000	6.7000	6.7000	6.7000	-5.233%	343	825	-70.597%
2026-07-24	7.0700	7.1200	7.0600	7.0700	-6.974%	8	598	-72.136%
2026-07-23	7.6000	7.6000	7.6000	7.6000	+16.923%	4	602	-74.079%
2026-07-22	6.5000	6.5000	6.5000	6.5000	0.000%	4	602	-69.692%
2026-07-21	6.8300	6.8400	6.5000	6.5000	-2.985%	34	602	-69.692%
2026-07-20	7.0000	7.0000	6.7000	6.7000	-11.842%	103	579	-70.597%
2026-07-17	7.3300	7.6000	7.2200	7.6000	+22.581%	132	579	-74.079%
2026-07-16	6.2000	6.2000	6.2000	6.2000	-6.061%	10	460	-68.226%
2026-07-14	6.6000	6.6000	6.6000	6.6000	-0.452%	7	456	-70.152%
2026-07-10	6.6200	6.6300	6.6200	6.6300	-6.620%	4	456	-70.287%
2026-07-06	7.1000	7.1000	7.1000	7.1000	-12.346%	6	457	-72.254%
2026-07-02	7.5500	8.1000	7.5500	8.1000	0.000%	8	449	-75.679%
2026-07-01	8.1000	8.1000	7.8900	8.1000	0.000%	11	449	-75.679%
2026-06-30	8.5000	8.5000	8.1000	8.1000	-6.574%	57	446	-75.679%
2026-06-29	8.6300	8.6700	8.6300	8.6700	-14.158%	104	489	-77.278%
2026-06-26	10.2000	10.2000	10.1000	10.1000	+9.307%	10	489	-80.495%
2026-06-22	9.1400	9.2400	9.1400	9.2400	-5.714%	4	671	-78.680%
2026-06-18	9.9000	10.0000	9.8000	9.8000	-12.108%	5	664	-79.898%
2026-06-17	11.0100	11.2000	11.0100	11.1500	+14.948%	6	664	-82.332%
2026-06-16	9.4000	9.7000	9.4000	9.7000	+3.743%	103	664	-79.691%
2026-06-15	9.6500	9.6500	9.3500	9.3500	-20.085%	116	493	-78.930%
2026-06-12	11.6500	11.7000	11.6500	11.7000	-4.878%	5	493	-83.162%
2026-06-11	12.3000	12.3000	12.3000	12.3000	-13.013%	2	493	-83.984%
2026-06-10	14.1400	14.1400	14.1400	14.1400	+14.032%	1	491	-86.068%
2026-06-09	13.7000	13.7000	12.3600	12.4000	-6.767%	6	491	-84.113%
2026-06-05	10.4800	13.3000	10.4800	13.3000	+27.273%	22	490	-85.188%
2026-06-04	10.9000	10.9000	10.4400	10.4500	-7.111%	17	468	-81.148%
2026-06-03	11.3000	11.4800	11.0700	11.2500	-0.442%	28	476	-82.489%
2026-06-02	11.3000	11.3000	11.3000	11.3000	+0.893%	2	487	-82.566%
2026-06-01	10.8300	11.2000	10.8300	11.2000	+3.704%	6	485	-82.411%
2026-05-29	10.8000	10.8000	10.8000	10.8000	-6.087%	2	483	-81.759%
2026-05-28	11.5000	11.5000	11.5000	11.5000	-8.585%	2	481	-82.870%
2026-05-27	12.6100	12.6100	12.5800	12.5800	+2.276%	2	480	-84.340%
2026-05-26	12.5000	12.5000	12.3000	12.3000	-18.543%	4	480	-83.984%
2026-05-19	15.1000	15.1000	15.1000	15.1000	-1.307%	2	479	-86.954%
2026-05-14	15.4000	15.4000	15.3000	15.3000	-2.548%	3	477	-87.124%
2026-05-13	15.7000	15.7000	15.7000	15.7000	+0.384%	2	478	-87.452%
2026-05-11	15.6100	15.6400	15.6100	15.6400	+0.385%	2	478	-87.404%
2026-05-08	15.5800	15.5800	15.5800	15.5800	-5.000%	150	478	-87.356%
2026-05-06	16.4500	16.4500	16.4000	16.4000	-6.924%	42	478	-87.988%
2026-05-05	17.4000	17.6200	17.4000	17.6200	-3.134%	14	489	-88.820%
2026-05-04	17.2200	18.8100	17.2200	18.1900	+4.902%	11	487	-89.170%
2026-05-01	17.5000	17.5300	17.3400	17.3400	-6.016%	26	504	-88.639%
2026-04-30	18.5000	18.5000	18.4500	18.4500	-6.677%	10	504	-89.322%
2026-04-29	19.0900	19.7800	19.0900	19.7700	-0.303%	20	500	-90.035%
2026-04-28	19.9300	19.9300	19.8300	19.8300	+1.536%	4	490	-90.066%
2026-04-27	19.8900	20.0400	19.5200	19.5300	-2.105%	148	488	-89.913%
2026-04-24	20.7500	20.7500	19.9100	19.9500	-3.577%	72	434	-90.125%
2026-04-22	20.6600	20.6900	20.6600	20.6900	-7.053%	12	398	-90.478%
2026-04-21	20.8100	22.2600	20.8100	22.2600	+5.298%	36	370	-91.150%
2026-04-20	21.1100	21.1500	21.1100	21.1400	+2.076%	20	370	-90.681%
2026-04-17	20.7300	20.7400	20.7100	20.7100	-8.565%	8	360	-90.488%
2026-04-14	22.4500	22.6500	22.4500	22.6500	-7.777%	44	356	-91.302%
2026-04-13	25.9700	26.0900	24.5600	24.5600	-4.063%	6	316	-91.979%
2026-04-10	24.5800	25.6000	24.5500	25.6000	+1.992%	6	315	-92.305%
2026-04-09	25.1000	25.1000	25.1000	25.1000	-4.198%	1	314	-92.151%
2026-04-08	26.4500	26.4500	26.2000	26.2000	-25.143%	6	314	-92.481%
2026-04-07	33.3400	35.0000	33.2200	35.0000	+8.493%	10	312	-94.371%
2026-04-06	32.0700	32.3200	31.5900	32.2600	-4.556%	24	314	-93.893%
2026-04-02	34.8600	34.8600	33.8000	33.8000	-3.566%	6	307	-94.172%
2026-04-01	35.5700	35.6700	34.9300	35.0500	-24.624%	7	307	-94.379%
2026-03-30	44.3600	46.5000	44.3100	46.5000	+1.043%	7	307	-95.763%
2026-03-27	45.0000	46.0200	45.0000	46.0200	+11.213%	2	307	-95.719%
2026-03-26	38.5700	41.4000	38.5000	41.3800	+5.454%	8	305	-95.239%
2026-03-24	39.7000	40.2900	39.0200	39.2400	+4.002%	9	307	-94.980%
2026-03-23	35.5400	37.7300	35.5400	37.7300	-11.077%	6	304	-94.779%
2026-03-20	42.5700	42.5900	42.4300	42.4300	+13.056%	6	306	-95.357%
2026-03-19	39.7800	40.1600	37.5300	37.5300	-7.333%	94	306	-94.751%
2026-03-13	40.5500	40.5500	40.5000	40.5000	+4.516%	2	349	-95.136%
2026-03-12	38.8400	38.8400	38.7500	38.7500	+12.351%	2	350	-94.916%
2026-03-10	34.3300	34.4900	34.3300	34.4900	-17.369%	4	351	-94.288%
2026-03-09	41.7400	41.7400	41.7400	41.7400	+6.074%	3	349	-95.280%
2026-03-06	39.3200	39.3500	39.3200	39.3500	+25.759%	2	352	-94.994%
2026-03-04	31.2800	31.2900	31.2800	31.2900	-11.834%	2	353	-93.704%
2026-03-03	35.8900	35.8900	35.4900	35.4900	+17.051%	8	353	-94.449%
2026-02-26	30.2700	30.3200	30.2700	30.3200	-7.278%	2	349	-93.503%
2026-02-23	32.7000	32.7000	32.7000	32.7000	+6.933%	2	149	-93.976%
2026-02-20	30.7400	30.7400	30.5800	30.5800	-6.483%	2	149	-93.558%
2026-02-19	32.9400	32.9400	32.7000	32.7000	-2.967%	3	149	-93.976%
2026-02-13	33.7000	33.7000	33.6800	33.7000	+13.011%	50	100	-94.154%
2026-02-11	29.7600	29.8200	29.7600	29.8200	-2.866%	2	100	-93.394%
2026-02-04	30.7000	30.7000	30.7000	30.7000	-3.002%	1	101	-93.583%
2026-02-03	31.6500	31.6500	31.6500	31.6500	+2.064%	1	102	-93.776%
2026-01-30	30.1200	31.5500	30.1200	31.0100	+1.076%	29	111	-93.647%
2026-01-29	32.1500	32.1500	30.6400	30.6800	+5.757%	5	99	-93.579%
2026-01-26	28.9800	29.0100	28.9800	29.0100	-1.661%	56	96	-93.209%
2026-01-23	29.5000	29.5000	29.5000	29.5000	+0.786%	3	68	-93.322%
2026-01-22	29.2800	29.2800	29.2700	29.2700	-2.041%	4	68	-93.270%
2026-01-21	29.9100	29.9100	29.8800	29.8800	+0.268%	4	66	-93.407%
2026-01-16	29.7100	29.8000	29.6000	29.8000	+5.674%	18	58	-93.389%
2026-01-09	29.1000	29.1000	28.2000	28.2000	-9.615%	7	58	-93.014%
2026-01-02	31.2000	31.2000	31.2000	31.2000	+2.632%	5	52	-93.686%
2025-12-31	30.4000	30.4000	30.4000	30.4000	-1.299%	2	45	-93.520%
2025-12-23	30.8800	30.8800	30.8000	30.8000	-17.426%	2	45	-93.604%
2025-12-17	37.2700	37.3000	37.2700	37.3000	+0.920%	4	44	-94.718%
2025-12-16	36.9000	36.9600	36.9000	36.9600	+1.260%	2	42	-94.670%
2025-12-15	35.3000	36.5000	35.3000	36.5000	-0.815%	6	41	-94.603%
2025-12-08	36.8000	36.8000	36.8000	36.8000	+1.573%	1	40	-94.647%
2025-12-05	36.1900	36.2300	36.1900	36.2300	-5.380%	2	39	-94.563%
2025-12-03	38.2200	38.2900	38.2200	38.2900	-0.260%	2	39	-94.855%
2025-12-02	38.7400	38.9900	38.3100	38.3900	-2.884%	8	38	-94.868%
2025-11-28	39.5300	39.5300	39.5300	39.5300	-2.946%	1	36	-95.016%
2025-11-26	40.7300	40.7300	40.7300	40.7300	-29.227%	15	21	-95.163%
2025-11-21	53.0000	57.5500	53.0000	57.5500	+11.878%	2	21	-96.577%
2025-11-18	52.3000	52.3000	51.4400	51.4400	+5.194%	13	21	-96.170%
2025-11-17	49.0300	49.0300	48.9000	48.9000	+17.435%	6	10	-95.971%
2025-11-11	41.6700	41.6700	41.6400	41.6400	+3.608%	2	6	-95.269%
2025-11-05	41.0700	41.0700	40.1900	40.1900	-6.317%	4	6	-95.098%
2025-11-04	42.9000	42.9000	42.9000	42.9000	+10.824%	3	6	-95.408%
2025-10-28	38.7100	38.7100	38.7100	38.7100	+1.601%	1	3	-94.911%
2025-10-27	38.1800	38.1800	38.1000	38.1000	-11.395%	2	1	-94.829%
2025-10-23	43.0000	43.0000	43.0000	43.0000	0.000%	1	1	-95.419%

.dark-mode .RS8sxW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RS8sxW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P4000SPX Nov 20 2026 4000.00 Put (SPX261120P04000000)option OPRA

SPX20261120P4000
SPX Nov 20 2026 4000.00 Put (SPX261120P04000000)
option OPRA