Dark

SPX20261120P4300
SPX Nov 20 2026 4300.00 Put (SPX261120P04300000)
option OPRA

EOD

Sep 10, 2026

2.72+26.512%(+0.57)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.7200	2.7200	2.7200	2.7200	+26.512%	10	1,131	0.000%
2026-09-03	2.1500	2.1500	2.1500	2.1500	-22.383%	1	1,141	+26.512%
2026-08-31	2.7700	2.7700	2.7700	2.7700	+2.593%	10	1,142	-1.805%
2026-08-28	2.7000	2.7000	2.7000	2.7000	-24.581%	100	1,142	+0.741%
2026-08-21	3.5800	3.5800	3.5800	3.5800	-10.500%	1	1,082	-24.022%
2026-08-20	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,081	-32.000%
2026-08-19	3.8700	3.8700	3.7600	3.8000	-10.588%	28	1,081	-28.421%
2026-08-18	4.1500	4.2500	4.1000	4.2500	+8.418%	166	1,065	-36.000%
2026-08-17	3.7800	3.9200	3.7800	3.9200	+5.660%	66	1,114	-30.612%
2026-08-14	3.7500	3.7500	3.7100	3.7100	-2.880%	120	1,048	-26.685%
2026-08-13	3.8500	3.8500	3.8200	3.8200	-4.500%	3	1,168	-28.796%
2026-08-12	4.0000	4.0000	4.0000	4.0000	-8.467%	7	1,165	-32.000%
2026-08-11	4.3700	4.3700	4.3700	4.3700	-4.585%	1	1,165	-37.757%
2026-08-07	4.5800	4.5800	4.5800	4.5800	-9.307%	2	1,165	-40.611%
2026-08-05	5.1800	5.1800	5.0500	5.0500	-15.126%	7	1,163	-46.139%
2026-08-03	5.9800	5.9800	5.9500	5.9500	-17.361%	2	1,163	-54.286%
2026-07-31	8.0800	8.2900	7.2000	7.2000	-8.861%	3	1,162	-62.222%
2026-07-30	7.9000	7.9000	7.9000	7.9000	-20.202%	1	1,161	-65.570%
2026-07-29	8.7000	9.9000	8.7000	9.9000	+20.732%	7	1,161	-72.525%
2026-07-28	8.2000	8.2000	8.2000	8.2000	-5.747%	1	1,160	-66.829%
2026-07-27	9.5300	9.5300	8.7000	8.7000	-9.375%	3	1,160	-68.736%
2026-07-24	9.1600	9.6000	9.1600	9.6000	-10.280%	4	1,160	-71.667%
2026-07-23	10.2000	10.7000	10.2000	10.7000	+27.381%	11	1,160	-74.579%
2026-07-22	8.4000	8.4000	8.4000	8.4000	-16.000%	750	1,156	-67.619%
2026-07-17	10.0000	10.0000	10.0000	10.0000	+19.048%	2	506	-72.800%
2026-07-16	8.4000	8.4000	8.4000	8.4000	+6.329%	30	505	-67.619%
2026-07-15	8.5400	8.5500	7.9000	7.9000	-9.404%	49	475	-65.570%
2026-07-14	8.8500	8.8500	8.7200	8.7200	-13.663%	45	430	-68.807%
2026-07-02	10.1000	10.1000	10.1000	10.1000	+2.020%	1	384	-73.069%
2026-07-01	9.9000	9.9000	9.9000	9.9000	-21.986%	5	384	-72.525%
2026-06-25	12.7800	12.8900	12.6600	12.6900	-5.510%	66	379	-78.566%
2026-06-24	13.5000	13.5000	13.4300	13.4300	+11.268%	2	346	-79.747%
2026-06-22	11.7200	12.0700	11.7200	12.0700	+1.429%	8	346	-77.465%
2026-06-16	11.9000	11.9000	11.9000	11.9000	-21.711%	1	346	-77.143%
2026-06-12	15.2000	15.2000	15.2000	15.2000	-16.022%	1	346	-82.105%
2026-06-11	17.5000	18.1600	17.3400	18.1000	+2.318%	15	346	-84.972%
2026-06-10	17.0000	17.6900	17.0000	17.6900	+10.287%	25	349	-84.624%
2026-06-09	17.2100	17.2500	15.8100	16.0400	+7.941%	174	314	-83.042%
2026-06-08	14.7400	14.8600	14.7400	14.8600	+11.311%	2	231	-81.696%
2026-06-04	13.4100	13.4100	13.3500	13.3500	-15.560%	2	230	-79.625%
2026-05-27	15.5900	15.8200	15.5600	15.8100	+1.411%	6	229	-82.796%
2026-05-26	15.6100	15.6400	15.5900	15.5900	-3.765%	6	228	-82.553%
2026-05-22	16.6200	16.6400	16.0700	16.2000	-11.475%	88	228	-83.210%
2026-05-21	18.3000	18.3000	18.3000	18.3000	+1.667%	1	185	-85.137%
2026-05-20	18.2300	18.3000	18.0000	18.0000	-10.000%	5	185	-84.889%
2026-05-18	19.6000	20.0100	19.6000	20.0000	-0.249%	8	184	-86.400%
2026-05-12	20.9200	20.9400	20.0300	20.0500	+2.821%	6	184	-86.434%
2026-05-11	19.5700	19.5700	19.5000	19.5000	-4.739%	9	184	-86.051%
2026-05-06	20.5100	20.5100	20.4700	20.4700	-5.798%	2	178	-86.712%
2026-05-05	21.7100	21.7300	21.7100	21.7300	-1.896%	4	177	-87.483%
2026-05-01	21.5500	22.1700	21.5500	22.1500	-6.894%	10	172	-87.720%
2026-04-30	23.8000	23.8400	23.5900	23.7900	-3.840%	12	172	-88.567%
2026-04-28	24.6700	24.7400	24.5600	24.7400	+2.063%	4	166	-89.006%
2026-04-27	24.8100	24.8500	24.2400	24.2400	-8.701%	20	166	-88.779%
2026-04-21	25.7800	26.5500	25.7800	26.5500	+1.143%	76	120	-89.755%
2026-04-20	26.1400	26.2600	26.1400	26.2500	-5.235%	8	120	-89.638%
2026-04-15	27.6400	27.7000	27.6400	27.7000	-14.533%	8	120	-90.181%
2026-04-13	32.3900	32.4200	32.3900	32.4100	+1.599%	8	118	-91.608%
2026-04-10	31.9000	31.9000	31.9000	31.9000	-6.807%	1	116	-91.473%
2026-04-08	34.0500	34.2300	34.0500	34.2300	-19.553%	6	115	-92.054%
2026-04-07	42.3700	42.5500	42.3700	42.5500	+7.585%	4	112	-93.608%
2026-04-06	40.3000	40.5700	39.5500	39.5500	-9.641%	12	110	-93.123%
2026-04-02	45.7800	45.8400	43.7700	43.7700	+3.573%	8	108	-93.786%
2026-04-01	44.7300	44.7300	42.2600	42.2600	-13.135%	25	108	-93.564%
2026-03-31	53.9700	54.0000	48.6500	48.6500	-16.150%	56	128	-94.409%
2026-03-30	57.9800	58.1100	56.3600	58.0200	-4.651%	90	124	-95.312%
2026-03-27	57.5900	60.8500	57.4000	60.8500	+17.516%	44	91	-95.530%
2026-03-26	51.7900	51.7900	51.7800	51.7800	+4.733%	2	91	-94.747%
2026-03-24	49.5800	49.7200	49.3000	49.4400	+3.409%	13	91	-94.498%
2026-03-23	45.2600	47.8100	44.6900	47.8100	-10.902%	24	83	-94.311%
2026-03-20	49.1800	54.0000	49.1800	53.6600	+5.985%	5	85	-94.931%
2026-03-19	51.9700	52.0300	50.3700	50.6300	+11.495%	12	84	-94.628%
2026-03-16	45.7600	45.7600	45.3800	45.4100	-10.399%	5	84	-94.010%
2026-03-13	49.9300	51.0100	49.8400	50.6800	+5.320%	20	84	-94.633%
2026-03-12	49.5900	49.6500	48.1200	48.1200	+13.571%	5	86	-94.347%
2026-03-10	45.4000	45.4000	42.2700	42.3700	-15.547%	4	85	-93.580%
2026-03-06	50.1700	50.1700	50.1700	50.1700	+12.742%	3	85	-94.578%
2026-03-05	40.8700	44.5000	40.8700	44.5000	-10.964%	3	82	-93.888%
2026-03-03	48.5700	51.5800	48.5700	49.9800	+21.134%	99	81	-94.558%
2026-03-02	42.3900	42.3900	41.0900	41.2600	+9.734%	36	69	-93.408%
2026-02-25	37.5900	37.6000	37.5900	37.6000	-5.694%	4	83	-92.766%
2026-02-24	39.7100	39.8700	39.7100	39.8700	-4.159%	12	83	-93.178%
2026-02-23	41.6000	41.6000	41.6000	41.6000	+7.688%	1	72	-93.462%
2026-02-20	38.4900	38.6300	38.4900	38.6300	+6.507%	8	73	-92.959%
2026-02-12	36.3200	36.3200	36.2700	36.2700	-6.231%	2	69	-92.501%
2026-02-06	39.7800	39.7800	38.6400	38.6800	-4.257%	8	68	-92.968%
2026-02-05	40.2500	40.4000	40.2500	40.4000	+4.393%	4	64	-93.267%
2026-02-04	38.7000	38.7000	38.7000	38.7000	+1.869%	1	62	-92.972%
2026-02-03	37.9800	37.9900	37.9800	37.9900	-0.550%	4	61	-92.840%
2026-01-29	38.2000	38.2000	38.2000	38.2000	+8.215%	40	59	-92.880%
2026-01-12	35.3000	35.3000	35.3000	35.3000	-7.761%	1	21	-92.295%
2025-12-26	38.1300	38.4000	38.1300	38.2700	-1.620%	5	20	-92.893%
2025-12-22	38.9000	38.9000	38.9000	38.9000	-12.995%	10	17	-93.008%
2025-12-11	45.5300	45.5300	44.6000	44.7100	-8.004%	8	7	-93.916%
2025-12-03	48.6500	48.6500	48.6000	48.6000	+1.652%	2	5	-94.403%
2025-12-02	48.1000	48.1000	47.8100	47.8100	-18.315%	3	4	-94.311%
2025-11-24	58.5300	58.5300	58.5300	58.5300	+9.198%	2	4	-95.353%
2025-11-13	53.5000	53.6000	53.5000	53.6000	+1.843%	2	2	-94.925%
2025-11-11	52.6600	52.6600	52.6300	52.6300	-3.076%	2	4	-94.832%
2025-11-04	54.3000	54.3000	54.3000	54.3000	+5.233%	1	4	-94.991%
2025-11-03	51.5500	51.6000	51.5500	51.6000	+6.965%	2	3	-94.729%
2025-10-28	48.2700	48.2700	48.2400	48.2400	-0.145%	2	3	-94.362%
2025-10-27	48.3300	48.3300	48.3100	48.3100	-10.104%	4	2	-94.370%
2025-10-23	53.7400	53.7400	53.7400	53.7400	0.000%	1	1	-94.939%

.dark-mode .rdzKqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdzKqQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P4300SPX Nov 20 2026 4300.00 Put (SPX261120P04300000)option OPRA

SPX20261120P4300
SPX Nov 20 2026 4300.00 Put (SPX261120P04300000)
option OPRA