Dark

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

EOD

Jul 8, 2026

11.50+5.699%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	11.5000	11.5000	11.5000	11.5000	+5.699%	1	5,586	0.000%
2026-07-07	11.0500	11.0500	10.3500	10.8800	+4.515%	278	5,584	+5.699%
2026-07-06	11.0900	11.0900	10.4100	10.4100	-14.951%	7	5,530	+10.471%
2026-07-02	11.3600	12.5600	11.3600	12.2400	+3.553%	226	5,491	-6.046%
2026-07-01	12.4500	12.4500	11.5000	11.8200	-19.372%	68	5,491	-2.707%
2026-06-29	14.5400	14.6600	14.5400	14.6600	-1.279%	2	5,491	-21.555%
2026-06-26	15.1000	15.1000	14.8500	14.8500	-0.934%	110	5,491	-22.559%
2026-06-25	14.6000	15.5800	14.6000	14.9900	-9.041%	53	5,485	-23.282%
2026-06-23	16.4800	16.4800	16.4800	16.4800	+12.109%	2	5,535	-30.218%
2026-06-17	14.7000	14.7000	14.7000	14.7000	+5.908%	1	5,787	-21.769%
2026-06-15	14.2000	14.2000	13.8800	13.8800	-17.381%	51	5,787	-17.147%
2026-06-12	16.8000	16.8000	16.8000	16.8000	-7.692%	2	5,787	-31.548%
2026-06-11	21.7000	21.7000	18.2000	18.2000	-12.289%	70	5,787	-36.813%
2026-06-10	19.4000	20.7500	19.4000	20.7500	+21.274%	4	5,719	-44.578%
2026-06-08	16.7600	17.1100	16.7400	17.1100	-6.503%	4	5,719	-32.788%
2026-06-05	18.3000	18.3000	18.3000	18.3000	+9.646%	1	5,717	-37.158%
2026-06-03	16.6900	16.6900	16.6900	16.6900	+2.708%	48	5,525	-31.096%
2026-06-01	15.7800	16.3000	15.7100	16.2500	+2.978%	6	5,509	-29.231%
2026-05-29	15.9500	15.9500	15.7800	15.7800	-5.509%	15	5,509	-27.123%
2026-05-28	17.8000	17.8000	16.7000	16.7000	-5.114%	44	5,524	-31.138%
2026-05-27	18.1700	18.1700	17.6000	17.6000	-1.676%	7	5,523	-34.659%
2026-05-26	17.7600	18.0400	17.7100	17.9000	-4.329%	114	5,521	-35.754%
2026-05-22	19.1900	19.2700	18.6700	18.7100	-11.578%	18	5,487	-38.536%
2026-05-20	21.2200	21.2200	21.1600	21.1600	-0.843%	2	5,484	-45.652%
2026-05-14	22.4200	22.4200	21.3400	21.3400	-6.033%	2,141	5,484	-46.111%
2026-05-11	22.7200	22.7200	22.7100	22.7100	-2.824%	2	3,562	-49.362%
2026-05-06	24.5600	24.5600	23.3700	23.3700	-17.245%	195	3,562	-50.792%
2026-04-29	28.2100	28.2400	28.2100	28.2400	-1.051%	2	349	-59.278%
2026-04-28	28.5400	28.5400	28.5400	28.5400	-1.211%	3	349	-59.706%
2026-04-27	28.9500	28.9500	28.8900	28.8900	-0.069%	2	352	-60.194%
2026-04-24	28.9100	28.9100	28.9100	28.9100	-5.213%	1	352	-60.221%
2026-04-23	30.3600	31.2000	30.2000	30.5000	-3.267%	13	352	-62.295%
2026-04-21	31.5300	31.5300	31.5300	31.5300	+4.163%	2	345	-63.527%
2026-04-20	30.2400	30.2700	30.2400	30.2700	-5.288%	2	345	-62.009%
2026-04-15	32.4000	32.4100	31.9600	31.9600	-2.023%	12	344	-64.018%
2026-04-14	31.9400	32.6200	31.9100	32.6200	-4.059%	182	344	-64.746%
2026-04-13	35.7500	35.7700	34.0000	34.0000	-8.847%	59	464	-66.176%
2026-04-10	35.5200	37.3000	35.4700	37.3000	-5.330%	9	457	-69.169%
2026-04-08	39.7200	39.8100	39.1000	39.4000	-16.631%	17	458	-70.812%
2026-04-06	47.3500	47.3500	47.2600	47.2600	-5.574%	2	449	-75.667%
2026-04-01	50.0200	50.0600	50.0200	50.0500	-19.792%	8	448	-77.023%
2026-03-31	64.1400	64.1400	62.1700	62.4000	-12.236%	8	446	-81.571%
2026-03-30	68.5600	71.1000	68.5600	71.1000	-0.559%	11	446	-83.826%
2026-03-27	71.4100	71.5000	71.2300	71.5000	+25.219%	12	440	-83.916%
2026-03-26	57.1000	57.1000	57.0000	57.1000	+4.254%	7	435	-79.860%
2026-03-25	54.2900	54.7700	54.2900	54.7700	-7.043%	2	429	-79.003%
2026-03-24	59.0600	59.0600	58.9200	58.9200	+3.477%	2	429	-80.482%
2026-03-23	56.6600	56.9400	56.6600	56.9400	-10.373%	22	429	-79.803%
2026-03-20	63.5300	63.5300	63.5300	63.5300	+9.308%	3	429	-81.898%
2026-03-19	59.0000	59.0000	57.9500	58.1200	+6.369%	3	426	-80.213%
2026-03-18	53.1800	55.6400	52.9400	54.6400	+8.091%	110	426	-78.953%
2026-03-17	50.3900	50.5500	50.3900	50.5500	-6.215%	2	379	-77.250%
2026-03-16	53.9000	53.9000	53.9000	53.9000	-5.439%	1	379	-78.664%
2026-03-12	56.5000	57.1000	56.5000	57.0000	+8.799%	13	380	-79.825%
2026-03-10	52.4900	52.4900	52.3900	52.3900	-10.444%	4	380	-78.049%
2026-03-09	66.6200	66.6200	58.0000	58.5000	+5.329%	16	378	-80.342%
2026-03-06	55.8400	55.8400	55.5400	55.5400	+21.293%	8	377	-79.294%
2026-03-04	45.6300	45.8300	45.6300	45.7900	-7.551%	8	373	-74.885%
2026-03-03	49.2300	49.5300	49.2300	49.5300	-0.020%	2	373	-76.782%
2026-03-02	49.7500	49.7500	49.5400	49.5400	+8.879%	4	371	-76.786%
2026-02-26	43.6300	45.8800	43.6300	45.5000	+4.238%	9	369	-74.725%
2026-02-25	43.7200	43.7200	43.6500	43.6500	-3.000%	12	374	-73.654%
2026-02-24	47.5600	47.5600	45.0000	45.0000	+1.033%	126	374	-74.444%
2026-02-23	44.3700	44.5400	44.3700	44.5400	-1.721%	2	313	-74.181%
2026-02-20	45.3200	45.3200	45.3200	45.3200	-6.344%	1	313	-74.625%
2026-02-19	48.4800	48.7700	48.2100	48.3900	+9.356%	8	312	-76.235%
2026-02-18	44.3000	44.3000	44.2500	44.2500	-8.404%	27	316	-74.011%
2026-02-17	49.6500	51.6200	47.7500	48.3100	-2.008%	193	349	-76.195%
2026-02-13	46.0000	49.3200	46.0000	49.3000	+17.493%	51	159	-76.673%
2026-02-09	42.0200	42.0200	41.9600	41.9600	-3.651%	2	159	-72.593%
2026-02-06	46.3400	46.4800	43.5500	43.5500	-8.853%	31	158	-73.594%
2026-02-05	47.7300	47.7800	47.7300	47.7800	+7.106%	4	156	-75.931%
2026-02-04	44.8100	44.8100	44.6100	44.6100	-1.480%	2	156	-74.221%
2026-01-30	45.2300	45.2800	45.2300	45.2800	-0.832%	4	155	-74.602%
2026-01-29	45.7000	45.7000	45.6600	45.6600	+5.329%	27	153	-74.814%
2026-01-28	43.3500	43.3500	43.3500	43.3500	+4.132%	9	126	-73.472%
2026-01-27	41.7600	41.7600	41.6300	41.6300	-1.257%	2	122	-72.376%
2026-01-26	41.9800	42.1600	41.9800	42.1600	+0.143%	8	123	-72.723%
2026-01-22	42.1500	42.1600	42.1000	42.1000	-11.759%	90	119	-72.684%
2026-01-21	46.0800	47.7100	46.0800	47.7100	-0.728%	8	205	-75.896%
2026-01-20	48.2000	48.2000	47.8500	48.0600	+10.712%	90	202	-76.072%
2026-01-16	43.1800	43.4100	43.1500	43.4100	-0.913%	6	124	-73.508%
2026-01-15	43.8100	43.8100	43.8100	43.8100	-3.714%	60	124	-73.750%
2026-01-14	45.5100	45.5100	45.5000	45.5000	+4.358%	2	85	-74.725%
2026-01-13	43.6000	43.6000	43.6000	43.6000	+7.020%	18	84	-73.624%
2026-01-12	41.3600	41.3700	40.7100	40.7400	-1.117%	8	67	-71.772%
2026-01-09	41.1600	41.2000	41.1600	41.2000	-2.876%	2	63	-72.087%
2026-01-07	42.3900	42.4200	42.3900	42.4200	-4.244%	2	62	-72.890%
2025-12-26	44.1000	44.3000	44.1000	44.3000	+0.226%	20	62	-74.041%
2025-12-24	44.6000	44.6000	44.2000	44.2000	-0.941%	20	35	-73.982%
2025-12-23	44.6200	44.6200	44.6200	44.6200	-1.934%	2	35	-74.227%
2025-12-22	46.3200	46.4100	45.5000	45.5000	-12.466%	3	34	-74.725%
2025-12-18	51.9800	51.9800	51.9800	51.9800	-3.203%	1	32	-77.876%
2025-12-15	53.7000	53.7000	53.7000	53.7000	+2.422%	1	32	-78.585%
2025-12-11	52.4300	52.4300	52.4300	52.4300	-5.190%	1	31	-78.066%
2025-12-10	55.3400	55.3400	55.3000	55.3000	+1.711%	2	31	-79.204%
2025-12-09	54.3700	54.3700	54.3700	54.3700	-7.376%	2	30	-78.849%
2025-11-26	58.7000	58.7000	58.7000	58.7000	-4.584%	2	30	-80.409%
2025-11-25	65.3000	65.3000	61.5200	61.5200	-16.549%	5	30	-81.307%
2025-11-21	78.9000	78.9000	73.7200	73.7200	+4.257%	5	25	-84.400%
2025-11-18	70.7100	70.7100	70.7100	70.7100	+14.976%	3	25	-83.736%
2025-11-13	61.4600	61.5000	61.4600	61.5000	+0.622%	2	22	-81.301%
2025-11-11	61.1200	61.1200	61.1200	61.1200	-14.601%	3	23	-81.185%
2025-11-07	71.4800	71.5700	71.3600	71.5700	+9.267%	6	21	-83.932%
2025-11-06	65.5000	65.5000	65.5000	65.5000	+4.117%	1	22	-82.443%
2025-11-05	63.2900	63.2900	62.9100	62.9100	+7.686%	2	21	-81.720%
2025-10-30	58.4000	58.4400	58.3000	58.4200	-0.256%	40	22	-80.315%
2025-10-24	58.5700	58.5700	58.5700	58.5700	-21.043%	1	2	-80.365%
2025-10-16	74.1800	74.1800	74.1800	74.1800	0.000%	1	1	-84.497%

.dark-mode .mbnLs6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbnLs6{ 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