Dark

SPX20261120P4500
SPX Nov 20 2026 4500.00 Put (SPX261120P04500000)
option OPRA

EOD

Sep 10, 2026

3.35+11.667%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3500	3.3500	3.3500	3.3500	+11.667%	2	4,873	0.000%
2026-09-09	3.0000	3.0000	3.0000	3.0000	+15.385%	302	4,872	+11.667%
2026-09-04	2.6000	2.6000	2.6000	2.6000	-16.129%	5	4,630	+28.846%
2026-09-02	3.2000	3.2000	3.1000	3.1000	-8.824%	595	4,630	+8.065%
2026-08-31	3.5000	3.5000	3.4000	3.4000	+3.030%	30	4,482	-1.471%
2026-08-28	3.3000	3.3000	3.2700	3.3000	+3.448%	261	4,482	+1.515%
2026-08-27	3.5000	3.5000	3.1900	3.1900	-14.247%	11	4,591	+5.016%
2026-08-26	3.7200	3.7200	3.7200	3.7200	-11.429%	5	4,593	-9.946%
2026-08-24	4.2000	4.2000	4.1500	4.2000	-2.326%	6	4,593	-20.238%
2026-08-21	4.4000	4.4000	4.3000	4.3000	-13.131%	3	4,587	-22.093%
2026-08-20	4.9500	4.9500	4.9500	4.9500	+7.609%	1,304	4,585	-32.323%
2026-08-19	4.6000	4.6000	4.6000	4.6000	-8.000%	25	5,280	-27.174%
2026-08-18	5.0000	5.0000	5.0000	5.0000	+4.167%	50	5,280	-33.000%
2026-08-12	4.8600	4.8600	4.8000	4.8000	-9.434%	11	5,280	-30.208%
2026-08-11	5.3000	5.3000	5.3000	5.3000	0.000%	119	5,280	-36.792%
2026-08-10	5.3000	5.3000	5.3000	5.3000	-3.461%	53	5,211	-36.792%
2026-08-07	5.4500	5.4900	5.4500	5.4900	-5.345%	23	5,214	-38.980%
2026-08-05	5.8000	5.8000	5.8000	5.8000	-9.375%	1	5,214	-42.241%
2026-08-04	6.6400	6.6400	6.3900	6.4000	-9.859%	14	5,215	-47.656%
2026-08-03	7.4500	7.4500	7.1000	7.1000	-16.471%	7	5,224	-52.817%
2026-07-31	8.3000	8.5000	8.3000	8.5000	-8.602%	13	5,221	-60.588%
2026-07-30	10.3000	10.3000	9.3000	9.3000	-21.186%	11	5,209	-63.978%
2026-07-29	11.0900	11.8000	9.1700	11.8000	+20.408%	22	5,200	-71.610%
2026-07-28	9.9000	9.9000	9.4000	9.8000	-5.769%	5	5,205	-65.816%
2026-07-27	10.4000	10.4000	10.4000	10.4000	-7.143%	1	5,206	-67.788%
2026-07-24	11.2000	11.2000	11.2000	11.2000	-6.589%	1	5,206	-70.089%
2026-07-23	12.5000	12.5000	11.9900	11.9900	+13.113%	409	5,207	-72.060%
2026-07-20	10.4200	10.6000	10.4200	10.6000	-7.826%	80	5,492	-68.396%
2026-07-17	11.3000	11.5000	11.3000	11.5000	+17.347%	18	5,560	-70.870%
2026-07-16	9.7700	9.8000	9.7700	9.8000	+2.618%	252	5,550	-65.816%
2026-07-15	9.5500	9.5500	9.5500	9.5500	-3.535%	1	5,650	-64.921%
2026-07-13	9.9000	9.9000	9.9000	9.9000	+1.020%	5	5,650	-66.162%
2026-07-10	10.1500	10.1500	9.8000	9.8000	-6.310%	64	5,649	-65.816%
2026-07-09	10.4100	10.4600	10.4100	10.4600	-9.043%	2	5,587	-67.973%
2026-07-08	11.5000	11.5000	11.5000	11.5000	+5.699%	1	5,586	-70.870%
2026-07-07	11.0500	11.0500	10.3500	10.8800	+4.515%	278	5,584	-69.210%
2026-07-06	11.0900	11.0900	10.4100	10.4100	-14.951%	7	5,530	-67.819%
2026-07-02	11.3600	12.5600	11.3600	12.2400	+3.553%	226	5,491	-72.631%
2026-07-01	12.4500	12.4500	11.5000	11.8200	-19.372%	68	5,491	-71.658%
2026-06-29	14.5400	14.6600	14.5400	14.6600	-1.279%	2	5,491	-77.149%
2026-06-26	15.1000	15.1000	14.8500	14.8500	-0.934%	110	5,491	-77.441%
2026-06-25	14.6000	15.5800	14.6000	14.9900	-9.041%	53	5,485	-77.652%
2026-06-23	16.4800	16.4800	16.4800	16.4800	+12.109%	2	5,535	-79.672%
2026-06-17	14.7000	14.7000	14.7000	14.7000	+5.908%	1	5,787	-77.211%
2026-06-15	14.2000	14.2000	13.8800	13.8800	-17.381%	51	5,787	-75.865%
2026-06-12	16.8000	16.8000	16.8000	16.8000	-7.692%	2	5,787	-80.060%
2026-06-11	21.7000	21.7000	18.2000	18.2000	-12.289%	70	5,787	-81.593%
2026-06-10	19.4000	20.7500	19.4000	20.7500	+21.274%	4	5,719	-83.855%
2026-06-08	16.7600	17.1100	16.7400	17.1100	-6.503%	4	5,719	-80.421%
2026-06-05	18.3000	18.3000	18.3000	18.3000	+9.646%	1	5,717	-81.694%
2026-06-03	16.6900	16.6900	16.6900	16.6900	+2.708%	48	5,525	-79.928%
2026-06-01	15.7800	16.3000	15.7100	16.2500	+2.978%	6	5,509	-79.385%
2026-05-29	15.9500	15.9500	15.7800	15.7800	-5.509%	15	5,509	-78.771%
2026-05-28	17.8000	17.8000	16.7000	16.7000	-5.114%	44	5,524	-79.940%
2026-05-27	18.1700	18.1700	17.6000	17.6000	-1.676%	7	5,523	-80.966%
2026-05-26	17.7600	18.0400	17.7100	17.9000	-4.329%	114	5,521	-81.285%
2026-05-22	19.1900	19.2700	18.6700	18.7100	-11.578%	18	5,487	-82.095%
2026-05-20	21.2200	21.2200	21.1600	21.1600	-0.843%	2	5,484	-84.168%
2026-05-14	22.4200	22.4200	21.3400	21.3400	-6.033%	2,141	5,484	-84.302%
2026-05-11	22.7200	22.7200	22.7100	22.7100	-2.824%	2	3,562	-85.249%
2026-05-06	24.5600	24.5600	23.3700	23.3700	-17.245%	195	3,562	-85.665%
2026-04-29	28.2100	28.2400	28.2100	28.2400	-1.051%	2	349	-88.137%
2026-04-28	28.5400	28.5400	28.5400	28.5400	-1.211%	3	349	-88.262%
2026-04-27	28.9500	28.9500	28.8900	28.8900	-0.069%	2	352	-88.404%
2026-04-24	28.9100	28.9100	28.9100	28.9100	-5.213%	1	352	-88.412%
2026-04-23	30.3600	31.2000	30.2000	30.5000	-3.267%	13	352	-89.016%
2026-04-21	31.5300	31.5300	31.5300	31.5300	+4.163%	2	345	-89.375%
2026-04-20	30.2400	30.2700	30.2400	30.2700	-5.288%	2	345	-88.933%
2026-04-15	32.4000	32.4100	31.9600	31.9600	-2.023%	12	344	-89.518%
2026-04-14	31.9400	32.6200	31.9100	32.6200	-4.059%	182	344	-89.730%
2026-04-13	35.7500	35.7700	34.0000	34.0000	-8.847%	59	464	-90.147%
2026-04-10	35.5200	37.3000	35.4700	37.3000	-5.330%	9	457	-91.019%
2026-04-08	39.7200	39.8100	39.1000	39.4000	-16.631%	17	458	-91.497%
2026-04-06	47.3500	47.3500	47.2600	47.2600	-5.574%	2	449	-92.912%
2026-04-01	50.0200	50.0600	50.0200	50.0500	-19.792%	8	448	-93.307%
2026-03-31	64.1400	64.1400	62.1700	62.4000	-12.236%	8	446	-94.631%
2026-03-30	68.5600	71.1000	68.5600	71.1000	-0.559%	11	446	-95.288%
2026-03-27	71.4100	71.5000	71.2300	71.5000	+25.219%	12	440	-95.315%
2026-03-26	57.1000	57.1000	57.0000	57.1000	+4.254%	7	435	-94.133%
2026-03-25	54.2900	54.7700	54.2900	54.7700	-7.043%	2	429	-93.884%
2026-03-24	59.0600	59.0600	58.9200	58.9200	+3.477%	2	429	-94.314%
2026-03-23	56.6600	56.9400	56.6600	56.9400	-10.373%	22	429	-94.117%
2026-03-20	63.5300	63.5300	63.5300	63.5300	+9.308%	3	429	-94.727%
2026-03-19	59.0000	59.0000	57.9500	58.1200	+6.369%	3	426	-94.236%
2026-03-18	53.1800	55.6400	52.9400	54.6400	+8.091%	110	426	-93.869%
2026-03-17	50.3900	50.5500	50.3900	50.5500	-6.215%	2	379	-93.373%
2026-03-16	53.9000	53.9000	53.9000	53.9000	-5.439%	1	379	-93.785%
2026-03-12	56.5000	57.1000	56.5000	57.0000	+8.799%	13	380	-94.123%
2026-03-10	52.4900	52.4900	52.3900	52.3900	-10.444%	4	380	-93.606%
2026-03-09	66.6200	66.6200	58.0000	58.5000	+5.329%	16	378	-94.274%
2026-03-06	55.8400	55.8400	55.5400	55.5400	+21.293%	8	377	-93.968%
2026-03-04	45.6300	45.8300	45.6300	45.7900	-7.551%	8	373	-92.684%
2026-03-03	49.2300	49.5300	49.2300	49.5300	-0.020%	2	373	-93.236%
2026-03-02	49.7500	49.7500	49.5400	49.5400	+8.879%	4	371	-93.238%
2026-02-26	43.6300	45.8800	43.6300	45.5000	+4.238%	9	369	-92.637%
2026-02-25	43.7200	43.7200	43.6500	43.6500	-3.000%	12	374	-92.325%
2026-02-24	47.5600	47.5600	45.0000	45.0000	+1.033%	126	374	-92.556%
2026-02-23	44.3700	44.5400	44.3700	44.5400	-1.721%	2	313	-92.479%
2026-02-20	45.3200	45.3200	45.3200	45.3200	-6.344%	1	313	-92.608%
2026-02-19	48.4800	48.7700	48.2100	48.3900	+9.356%	8	312	-93.077%
2026-02-18	44.3000	44.3000	44.2500	44.2500	-8.404%	27	316	-92.429%
2026-02-17	49.6500	51.6200	47.7500	48.3100	-2.008%	193	349	-93.066%
2026-02-13	46.0000	49.3200	46.0000	49.3000	+17.493%	51	159	-93.205%
2026-02-09	42.0200	42.0200	41.9600	41.9600	-3.651%	2	159	-92.016%
2026-02-06	46.3400	46.4800	43.5500	43.5500	-8.853%	31	158	-92.308%
2026-02-05	47.7300	47.7800	47.7300	47.7800	+7.106%	4	156	-92.989%
2026-02-04	44.8100	44.8100	44.6100	44.6100	-1.480%	2	156	-92.490%
2026-01-30	45.2300	45.2800	45.2300	45.2800	-0.832%	4	155	-92.602%
2026-01-29	45.7000	45.7000	45.6600	45.6600	+5.329%	27	153	-92.663%
2026-01-28	43.3500	43.3500	43.3500	43.3500	+4.132%	9	126	-92.272%
2026-01-27	41.7600	41.7600	41.6300	41.6300	-1.257%	2	122	-91.953%
2026-01-26	41.9800	42.1600	41.9800	42.1600	+0.143%	8	123	-92.054%
2026-01-22	42.1500	42.1600	42.1000	42.1000	-11.759%	90	119	-92.043%
2026-01-21	46.0800	47.7100	46.0800	47.7100	-0.728%	8	205	-92.978%
2026-01-20	48.2000	48.2000	47.8500	48.0600	+10.712%	90	202	-93.030%
2026-01-16	43.1800	43.4100	43.1500	43.4100	-0.913%	6	124	-92.283%
2026-01-15	43.8100	43.8100	43.8100	43.8100	-3.714%	60	124	-92.353%
2026-01-14	45.5100	45.5100	45.5000	45.5000	+4.358%	2	85	-92.637%
2026-01-13	43.6000	43.6000	43.6000	43.6000	+7.020%	18	84	-92.317%
2026-01-12	41.3600	41.3700	40.7100	40.7400	-1.117%	8	67	-91.777%
2026-01-09	41.1600	41.2000	41.1600	41.2000	-2.876%	2	63	-91.869%
2026-01-07	42.3900	42.4200	42.3900	42.4200	-4.244%	2	62	-92.103%
2025-12-26	44.1000	44.3000	44.1000	44.3000	+0.226%	20	62	-92.438%
2025-12-24	44.6000	44.6000	44.2000	44.2000	-0.941%	20	35	-92.421%
2025-12-23	44.6200	44.6200	44.6200	44.6200	-1.934%	2	35	-92.492%
2025-12-22	46.3200	46.4100	45.5000	45.5000	-12.466%	3	34	-92.637%
2025-12-18	51.9800	51.9800	51.9800	51.9800	-3.203%	1	32	-93.555%
2025-12-15	53.7000	53.7000	53.7000	53.7000	+2.422%	1	32	-93.762%
2025-12-11	52.4300	52.4300	52.4300	52.4300	-5.190%	1	31	-93.611%
2025-12-10	55.3400	55.3400	55.3000	55.3000	+1.711%	2	31	-93.942%
2025-12-09	54.3700	54.3700	54.3700	54.3700	-7.376%	2	30	-93.839%
2025-11-26	58.7000	58.7000	58.7000	58.7000	-4.584%	2	30	-94.293%
2025-11-25	65.3000	65.3000	61.5200	61.5200	-16.549%	5	30	-94.555%
2025-11-21	78.9000	78.9000	73.7200	73.7200	+4.257%	5	25	-95.456%
2025-11-18	70.7100	70.7100	70.7100	70.7100	+14.976%	3	25	-95.262%
2025-11-13	61.4600	61.5000	61.4600	61.5000	+0.622%	2	22	-94.553%
2025-11-11	61.1200	61.1200	61.1200	61.1200	-14.601%	3	23	-94.519%
2025-11-07	71.4800	71.5700	71.3600	71.5700	+9.267%	6	21	-95.319%
2025-11-06	65.5000	65.5000	65.5000	65.5000	+4.117%	1	22	-94.885%
2025-11-05	63.2900	63.2900	62.9100	62.9100	+7.686%	2	21	-94.675%
2025-10-30	58.4000	58.4400	58.3000	58.4200	-0.256%	40	22	-94.266%
2025-10-24	58.5700	58.5700	58.5700	58.5700	-21.043%	1	2	-94.280%
2025-10-16	74.1800	74.1800	74.1800	74.1800	0.000%	1	1	-95.484%

.dark-mode .jc6Mhr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jc6Mhr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P4500SPX Nov 20 2026 4500.00 Put (SPX261120P04500000)option OPRA

SPX20261120P4500
SPX Nov 20 2026 4500.00 Put (SPX261120P04500000)
option OPRA