Dark

SPX20261120P4200
SPX Nov 20 2026 4200.00 Put (SPX261120P04200000)
option OPRA

EOD

Sep 10, 2026

2.45+19.512%(+0.40)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.4500	2.4500	2.4500	2.4500	+19.512%	15	1,301	0.000%
2026-09-03	2.0500	2.0500	2.0500	2.0500	-24.908%	3	1,316	+19.512%
2026-09-01	2.7300	2.7300	2.7300	2.7300	-11.935%	2	1,316	-10.256%
2026-08-25	3.1000	3.1000	3.1000	3.1000	-18.421%	1	1,316	-20.968%
2026-08-20	3.8000	3.8000	3.8000	3.8000	+10.145%	2	1,316	-35.526%
2026-08-19	3.4600	3.4800	3.4000	3.4500	-8.000%	33	1,318	-28.986%
2026-08-18	3.7500	3.7500	3.7500	3.7500	+5.042%	2	1,318	-34.667%
2026-08-17	3.4500	3.6000	3.4500	3.5700	+2.000%	37	1,316	-31.373%
2026-08-13	3.5000	3.5000	3.5000	3.5000	-7.895%	2	1,313	-30.000%
2026-08-12	3.8000	3.8000	3.8000	3.8000	-5.000%	3	1,311	-35.526%
2026-08-11	3.9000	4.0000	3.9000	4.0000	-11.111%	4	1,314	-38.750%
2026-08-05	4.5000	4.5000	4.5000	4.5000	-6.250%	1	1,311	-45.556%
2026-08-04	4.8000	4.8000	4.8000	4.8000	-22.581%	301	1,306	-48.958%
2026-07-31	6.2000	6.2000	6.2000	6.2000	-13.889%	15	1,012	-60.484%
2026-07-30	7.2000	7.2000	7.2000	7.2000	-20.879%	1	1,009	-65.972%
2026-07-29	9.1000	9.1000	9.1000	9.1000	+21.333%	1	1,008	-73.077%
2026-07-28	7.5000	7.5000	7.5000	7.5000	-7.407%	1	1,008	-67.333%
2026-07-27	7.9800	8.5400	7.9800	8.1000	-7.955%	167	1,006	-69.753%
2026-07-24	8.8000	8.8000	8.8000	8.8000	-2.222%	1	863	-72.159%
2026-07-23	9.0000	9.0000	9.0000	9.0000	+16.883%	4	862	-72.778%
2026-07-21	7.8000	7.8000	7.7000	7.7000	-14.634%	9	858	-68.182%
2026-07-17	8.8700	9.0200	8.8000	9.0200	+21.892%	4	856	-72.838%
2026-07-15	7.4000	7.4000	7.4000	7.4000	-5.128%	12	854	-66.892%
2026-07-14	7.9000	8.0600	7.8000	7.8000	+1.961%	47	842	-68.590%
2026-07-10	7.9300	7.9400	7.6500	7.6500	-12.371%	4	795	-67.974%
2026-07-08	8.8100	8.8100	8.7300	8.7300	+6.075%	4	794	-71.936%
2026-07-07	8.2300	8.2300	8.2300	8.2300	+0.366%	2	792	-70.231%
2026-07-06	8.2000	8.2000	8.2000	8.2000	-13.228%	3	791	-70.122%
2026-07-01	9.2000	9.4500	9.2000	9.4500	-16.593%	5	788	-74.074%
2026-06-29	11.3700	11.4000	11.2800	11.3300	-2.913%	4	786	-78.376%
2026-06-26	11.6200	11.6700	11.6200	11.6700	-1.102%	2	788	-79.006%
2026-06-25	11.8000	11.8000	11.8000	11.8000	-9.161%	3	789	-79.237%
2026-06-23	12.9000	13.0000	12.9000	12.9900	+9.160%	6	789	-81.139%
2026-06-18	11.8900	11.9000	11.8900	11.9000	+3.478%	4	785	-79.412%
2026-06-15	11.5800	11.5800	11.5000	11.5000	-14.179%	4	785	-78.696%
2026-06-12	14.2000	14.2000	13.4000	13.4000	-16.822%	2	785	-81.716%
2026-06-11	15.9600	16.1100	15.9600	16.1100	+1.962%	4	785	-84.792%
2026-06-10	15.8000	15.8000	15.8000	15.8000	+5.333%	6	791	-84.494%
2026-06-09	15.0000	15.0000	15.0000	15.0000	+8.774%	3	791	-83.667%
2026-06-08	13.7400	13.7900	13.7400	13.7900	-8.067%	2	791	-82.234%
2026-06-05	15.0000	15.0000	15.0000	15.0000	+15.652%	1	792	-83.667%
2026-06-03	12.9300	12.9700	12.9300	12.9700	-1.742%	4	792	-81.110%
2026-06-01	13.2000	13.2000	13.2000	13.2000	+3.937%	1	790	-81.439%
2026-05-29	12.7000	12.7000	12.7000	12.7000	-5.576%	1	791	-80.709%
2026-05-28	14.2000	14.2000	13.4500	13.4500	-7.241%	46	791	-81.784%
2026-05-27	14.4000	14.5000	14.4000	14.5000	-0.685%	3	837	-83.103%
2026-05-26	14.6000	14.6000	14.6000	14.6000	-3.311%	1	837	-83.219%
2026-05-22	15.1000	15.1000	15.1000	15.1000	-12.209%	2	838	-83.775%
2026-05-20	17.2000	17.2000	17.2000	17.2000	-4.972%	3	840	-85.756%
2026-05-19	18.1000	18.1000	17.9000	18.1000	-0.549%	5	841	-86.464%
2026-05-18	18.2000	18.2000	18.2000	18.2000	-2.151%	1	841	-86.538%
2026-05-15	19.2000	19.2000	18.6000	18.6000	+6.286%	4	841	-86.828%
2026-05-14	17.5200	17.6000	17.5000	17.5000	-3.581%	7	835	-86.000%
2026-05-13	18.1200	18.1500	18.1200	18.1500	-2.941%	2	835	-86.501%
2026-05-12	19.6300	19.6300	18.7000	18.7000	+0.538%	3	835	-86.898%
2026-05-11	18.3000	18.6000	18.1300	18.6000	+2.198%	8	835	-86.828%
2026-05-08	18.3000	18.3000	18.2000	18.2000	-3.704%	3	832	-86.538%
2026-05-07	18.6000	18.9000	18.6000	18.9000	-0.891%	3	832	-87.037%
2026-05-06	19.4100	19.4100	19.0600	19.0700	-5.966%	6	831	-87.153%
2026-05-05	20.1900	20.2800	20.1500	20.2800	+2.373%	6	831	-87.919%
2026-05-04	20.2400	20.2600	19.8100	19.8100	-1.394%	6	831	-87.633%
2026-05-01	20.1100	20.1700	19.8600	20.0900	-10.192%	12	826	-87.805%
2026-04-29	22.1000	22.5200	22.1000	22.3700	-2.400%	30	826	-89.048%
2026-04-28	22.8500	22.9800	22.7800	22.9200	+1.461%	12	829	-89.311%
2026-04-27	23.0500	23.0900	22.5500	22.5900	-2.335%	58	829	-89.154%
2026-04-24	23.3000	23.3300	23.1300	23.1300	-10.418%	5	837	-89.408%
2026-04-21	23.9800	25.8300	23.9200	25.8200	+5.431%	44	851	-90.511%
2026-04-20	24.4300	24.4900	24.4300	24.4900	+1.787%	40	851	-89.996%
2026-04-17	24.0100	24.1000	23.3900	24.0600	-4.713%	6	851	-89.817%
2026-04-15	25.4000	25.4000	25.1500	25.2500	-2.959%	45	850	-90.297%
2026-04-14	25.6000	26.0200	25.6000	26.0200	-9.778%	12	805	-90.584%
2026-04-13	29.6200	29.6200	28.6900	28.8400	-1.536%	4	805	-91.505%
2026-04-09	29.2800	29.2900	29.2800	29.2900	-7.310%	4	804	-91.635%
2026-04-08	30.6000	31.6000	30.4000	31.6000	-19.572%	16	802	-92.247%
2026-04-07	38.8800	40.2000	38.8400	39.2900	-1.504%	38	795	-93.764%
2026-04-02	39.9300	39.9300	39.8900	39.8900	-0.250%	4	792	-93.858%
2026-04-01	39.8900	39.9900	39.8900	39.9900	-27.620%	4	792	-93.873%
2026-03-30	55.6100	55.6100	55.2500	55.2500	-1.427%	2	794	-95.566%
2026-03-27	56.1400	56.1400	56.0500	56.0500	+26.839%	2	795	-95.629%
2026-03-25	44.1900	44.1900	44.1900	44.1900	-5.698%	1	796	-94.456%
2026-03-24	46.5000	47.1100	46.5000	46.8600	+11.518%	12	796	-94.772%
2026-03-23	41.9600	42.0200	41.9600	42.0200	-17.769%	2	796	-94.169%
2026-03-20	48.2000	51.1000	47.7600	51.1000	+27.814%	5	795	-95.205%
2026-03-17	39.9800	39.9800	39.9800	39.9800	-15.458%	4	799	-93.872%
2026-03-13	46.9300	47.2900	46.9300	47.2900	+4.393%	4	799	-94.819%
2026-03-12	44.2700	45.3000	44.2700	45.3000	+12.799%	5	801	-94.592%
2026-03-10	39.5300	40.1600	39.5300	40.1600	-17.349%	6	798	-93.899%
2026-03-09	48.6500	48.6500	48.5900	48.5900	+9.363%	2	799	-94.958%
2026-03-06	44.8900	44.9400	44.4300	44.4300	+22.599%	180	800	-94.486%
2026-03-04	36.3200	36.3200	36.2400	36.2400	-23.155%	2	740	-93.240%
2026-03-03	46.2600	47.1600	46.2600	47.1600	+28.013%	67	739	-94.805%
2026-03-02	38.8100	38.8100	36.8400	36.8400	+3.483%	6	741	-93.350%
2026-02-24	35.5700	35.6000	35.5700	35.6000	-0.559%	2	741	-93.118%
2026-02-20	35.8000	35.8000	35.8000	35.8000	-5.566%	1	741	-93.156%
2026-02-19	38.4600	38.4600	37.9000	37.9100	+7.852%	922	742	-93.537%
2026-02-18	35.1300	35.1500	35.1300	35.1500	-5.000%	4	1,104	-93.030%
2026-02-17	36.7000	37.0000	36.0000	37.0000	0.000%	603	1,186	-93.378%
2026-02-13	37.0000	37.0000	37.0000	37.0000	+6.322%	1	1,528	-93.378%
2026-02-11	34.8000	34.8000	34.8000	34.8000	-0.571%	2	1,528	-92.960%
2026-02-10	33.5000	35.0000	33.5000	35.0000	-8.377%	14	1,526	-93.000%
2026-02-05	38.4300	38.4300	37.3000	38.2000	+5.234%	111	1,512	-93.586%
2026-02-04	36.3000	36.3000	36.3000	36.3000	+6.452%	6	1,403	-93.251%
2026-02-02	33.7000	34.1000	33.7000	34.1000	-6.754%	219	1,397	-92.815%
2026-01-30	35.7300	36.5700	35.7300	36.5700	+5.086%	4	1,178	-93.301%
2026-01-29	37.0800	37.1900	34.8000	34.8000	+0.288%	7	1,178	-92.960%
2026-01-28	35.4900	35.5100	34.7000	34.7000	+2.511%	6	1,175	-92.939%
2026-01-27	33.8300	33.8500	33.8300	33.8500	-1.023%	4	1,171	-92.762%
2026-01-26	33.5800	34.2000	33.5800	34.2000	+2.059%	54	1,171	-92.836%
2026-01-23	33.5000	33.5100	33.5000	33.5100	-1.441%	2	1,161	-92.689%
2026-01-22	34.0000	34.0000	34.0000	34.0000	-15.612%	3	1,161	-92.794%
2026-01-20	40.3400	40.3400	40.2900	40.2900	+15.776%	2	1,158	-93.919%
2026-01-15	34.8000	34.8000	34.8000	34.8000	+3.081%	5	1,158	-92.960%
2026-01-13	32.7500	33.7800	32.7500	33.7600	-0.997%	4	1,153	-92.743%
2026-01-08	34.1000	34.1000	34.1000	34.1000	-1.445%	7	1,153	-92.815%
2026-01-07	33.8000	34.6000	33.8000	34.6000	+2.367%	6	1,146	-92.919%
2026-01-06	33.8000	33.8000	33.8000	33.8000	-2.029%	5	1,140	-92.751%
2026-01-05	34.5000	34.5000	34.5000	34.5000	-6.504%	5	1,128	-92.899%
2025-12-31	35.4200	36.9000	35.4200	36.9000	-10.870%	4	1,128	-93.360%
2025-12-18	41.4000	41.4000	41.4000	41.4000	-6.757%	4	1,128	-94.082%
2025-12-17	44.4000	44.4000	44.4000	44.4000	+4.471%	2	1,124	-94.482%
2025-12-16	43.2000	43.2000	42.5000	42.5000	+0.236%	10	1,122	-94.235%
2025-12-15	41.4000	42.4000	41.4000	42.4000	0.000%	18	1,112	-94.222%
2025-12-12	42.1000	42.4000	42.1000	42.4000	+5.736%	67	1,094	-94.222%
2025-12-11	41.8000	41.8000	40.1000	40.1000	-7.646%	8	1,027	-93.890%
2025-12-09	43.4300	43.4300	43.4200	43.4200	+0.742%	2	1,019	-94.357%
2025-12-08	43.1000	43.1000	43.1000	43.1000	+2.864%	4	1,019	-94.316%
2025-12-05	41.9000	41.9000	41.9000	41.9000	-4.773%	10	1,015	-94.153%
2025-12-04	44.0000	44.0000	44.0000	44.0000	-4.348%	3	1,005	-94.432%
2025-11-28	46.0000	46.0000	46.0000	46.0000	-14.972%	3	1,002	-94.674%
2025-11-24	54.2400	54.4400	54.0800	54.1000	-10.873%	34	999	-95.471%
2025-11-21	64.1000	64.1000	60.7000	60.7000	+18.787%	14	999	-95.964%
2025-11-20	51.1000	51.1000	51.1000	51.1000	-12.799%	2	985	-95.205%
2025-11-19	58.7000	59.8000	58.5000	58.6000	+1.560%	164	983	-95.819%
2025-11-18	58.9000	58.9000	56.4000	57.7000	+3.964%	109	819	-95.754%
2025-11-17	55.5000	55.5000	55.5000	55.5000	+6.119%	2	708	-95.586%
2025-11-14	50.8900	52.3000	50.8900	52.3000	+8.394%	708	708	-95.315%
2025-11-11	48.3400	48.3400	48.2500	48.2500	-14.692%	4	3	-94.922%
2025-11-07	56.5600	56.5600	56.5600	56.5600	+6.576%	2	6	-95.668%
2025-11-06	53.0200	53.0700	53.0200	53.0700	+2.551%	4	6	-95.383%
2025-11-04	51.5300	51.7500	51.5300	51.7500	+10.719%	2	7	-95.266%
2025-10-30	46.8200	46.8600	46.7400	46.7400	+4.892%	8	6	-94.758%
2025-10-28	44.5400	44.5600	44.5400	44.5600	+0.655%	2	2	-94.502%
2025-10-27	44.3000	44.3000	44.2700	44.2700	0.000%	2	1	-94.466%

.dark-mode .QMyJBW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QMyJBW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P4200SPX Nov 20 2026 4200.00 Put (SPX261120P04200000)option OPRA

SPX20261120P4200
SPX Nov 20 2026 4200.00 Put (SPX261120P04200000)
option OPRA