Dark

SPX20261120P4600
SPX Nov 20 2026 4600.00 Put (SPX261120P04600000)
option OPRA

EOD

Sep 11, 2026

2.90-1.695%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.9000	2.9000	2.9000	2.9000	-1.695%	1	1,519	0.000%
2026-09-08	2.9000	2.9500	2.9000	2.9500	+5.357%	75	1,518	-1.695%
2026-09-04	2.8000	2.8000	2.8000	2.8000	-3.448%	1	1,519	+3.571%
2026-09-03	2.9000	2.9000	2.9000	2.9000	-14.706%	1	1,519	0.000%
2026-09-02	3.5000	3.5000	3.4000	3.4000	-13.924%	4	1,518	-14.706%
2026-09-01	4.0500	4.0500	3.9500	3.9500	+8.815%	48	1,514	-26.582%
2026-08-31	3.8800	3.9000	3.6300	3.6300	-4.474%	49	1,512	-20.110%
2026-08-27	3.7700	3.8000	3.7700	3.8000	-21.811%	4	1,496	-23.684%
2026-08-21	4.8600	4.8600	4.8600	4.8600	-2.800%	1	1,492	-40.329%
2026-08-19	5.1000	5.1000	5.0000	5.0000	-10.714%	25	1,493	-42.000%
2026-08-18	5.5000	5.6000	5.4000	5.6000	+12.000%	64	1,474	-48.214%
2026-08-17	5.0000	5.0000	5.0000	5.0000	-1.961%	50	1,423	-42.000%
2026-08-14	5.1000	5.1000	5.1000	5.1000	+2.000%	50	1,373	-43.137%
2026-08-13	5.1000	5.1000	5.0000	5.0000	-3.846%	154	1,323	-42.000%
2026-08-12	5.4500	5.4500	5.2000	5.2000	-7.638%	18	1,171	-44.231%
2026-08-10	5.6300	5.6300	5.6300	5.6300	-20.704%	7	1,153	-48.490%
2026-08-04	7.1000	7.1000	7.1000	7.1000	-10.127%	4	1,148	-59.155%
2026-08-03	7.8300	7.9000	7.8300	7.9000	-21.782%	21	1,144	-63.291%
2026-07-30	10.5100	10.6300	10.1000	10.1000	-21.094%	3	1,143	-71.287%
2026-07-29	12.8000	12.8000	12.8000	12.8000	+16.047%	1	1,144	-77.344%
2026-07-28	11.0200	11.0300	11.0200	11.0300	-3.246%	500	1,145	-73.708%
2026-07-27	11.4000	11.4000	11.4000	11.4000	-7.317%	101	743	-74.561%
2026-07-24	11.0900	12.3000	11.0900	12.3000	+7.989%	4	644	-76.423%
2026-07-21	11.4000	11.4000	11.3900	11.3900	-5.712%	2	642	-74.539%
2026-07-17	12.0800	12.0800	12.0800	12.0800	+19.368%	4	642	-75.993%
2026-07-16	10.1500	10.1500	10.1200	10.1200	-9.075%	2	642	-71.344%
2026-07-10	11.1300	11.1300	11.1300	11.1300	-9.512%	2	642	-73.944%
2026-07-08	12.3000	12.3000	12.3000	12.3000	+3.710%	1	642	-76.423%
2026-07-06	11.7800	11.8600	11.7800	11.8600	-26.790%	2	641	-75.548%
2026-06-25	16.0500	16.2000	15.7600	16.2000	-7.955%	14	642	-82.099%
2026-06-23	17.3500	17.6000	17.3500	17.6000	+12.102%	3	640	-83.523%
2026-06-18	15.7000	15.7000	15.7000	15.7000	-11.549%	1	638	-81.529%
2026-06-17	17.6700	17.7500	17.6700	17.7500	+14.516%	2	638	-83.662%
2026-06-15	15.5000	15.5000	15.5000	15.5000	-20.103%	1	638	-81.290%
2026-06-09	20.1000	23.1000	19.4000	19.4000	+6.887%	3	638	-85.052%
2026-06-08	18.1500	18.1500	18.1500	18.1500	-13.777%	2	639	-84.022%
2026-06-05	21.0500	21.0500	21.0500	21.0500	+26.275%	2	639	-86.223%
2026-06-04	16.6600	16.6700	16.6600	16.6700	-6.819%	2	639	-82.603%
2026-06-03	17.7000	18.0200	17.5000	17.8900	+3.410%	11	639	-83.790%
2026-06-02	17.3000	17.3000	17.3000	17.3000	-0.632%	1	640	-83.237%
2026-06-01	17.3000	17.4300	17.3000	17.4100	-6.146%	35	639	-83.343%
2026-05-28	18.5800	18.5800	18.5500	18.5500	-2.574%	2	640	-84.367%
2026-05-27	19.1200	19.1200	19.0400	19.0400	-8.285%	2	641	-84.769%
2026-05-22	20.7600	20.7600	20.7600	20.7600	-8.747%	2	641	-86.031%
2026-05-21	22.7500	22.7500	22.7500	22.7500	+0.220%	1	641	-87.253%
2026-05-20	22.7000	22.7000	22.7000	22.7000	-5.809%	1	641	-87.225%
2026-05-18	24.1000	24.1000	24.1000	24.1000	+1.474%	1	642	-87.967%
2026-05-14	24.0900	24.1400	23.7500	23.7500	-1.534%	20	642	-87.789%
2026-05-13	24.3000	24.3000	24.1200	24.1200	-3.481%	8	655	-87.977%
2026-05-12	25.8000	26.1200	24.9900	24.9900	+2.418%	60	655	-88.395%
2026-05-11	24.3400	24.4000	24.2500	24.4000	+1.498%	12	655	-88.115%
2026-05-08	24.1700	24.1700	24.0400	24.0400	-17.075%	2	634	-87.937%
2026-05-04	29.0300	29.0300	28.9800	28.9900	+6.581%	8	634	-89.997%
2026-05-01	27.1900	27.3000	27.1400	27.2000	-9.061%	4	634	-89.338%
2026-04-30	29.8900	29.9100	29.8900	29.9100	-1.579%	2	634	-90.304%
2026-04-29	30.4700	30.4700	30.3900	30.3900	-0.033%	2	634	-90.457%
2026-04-28	30.3000	30.4000	30.3000	30.4000	-2.875%	4	633	-90.461%
2026-04-24	31.8200	31.8200	31.2900	31.3000	-6.287%	88	630	-90.735%
2026-04-23	33.0700	33.6700	32.9000	33.4000	-1.938%	11	669	-91.317%
2026-04-21	34.0000	34.6800	33.9000	34.0600	+1.038%	49	673	-91.486%
2026-04-20	33.8400	33.8400	33.7100	33.7100	-2.488%	12	673	-91.397%
2026-04-15	34.3000	34.6900	34.2200	34.5700	-0.087%	18	675	-91.611%
2026-04-14	35.1000	35.2000	34.6000	34.6000	-8.923%	67	675	-91.618%
2026-04-13	37.9600	37.9900	37.9600	37.9900	-5.965%	24	685	-92.366%
2026-04-10	40.4000	40.4000	40.4000	40.4000	-5.386%	2	697	-92.822%
2026-04-08	41.1000	43.3000	41.1000	42.7000	-24.089%	29	697	-93.208%
2026-04-07	56.6200	56.9400	54.8000	56.2500	+4.749%	182	688	-94.844%
2026-04-02	53.8000	53.8000	53.7000	53.7000	-2.186%	5	762	-94.600%
2026-04-01	55.6300	55.8500	54.9000	54.9000	-10.147%	29	762	-94.718%
2026-03-31	63.1300	63.2600	61.1000	61.1000	-23.434%	27	763	-95.254%
2026-03-30	75.4500	80.0000	73.6300	79.8000	+4.766%	155	748	-96.366%
2026-03-27	74.2000	76.2100	74.2000	76.1700	+22.657%	5	675	-96.193%
2026-03-26	62.2000	62.2000	62.0000	62.1000	+1.388%	11	675	-95.330%
2026-03-25	61.4600	61.4600	58.9900	61.2500	-2.219%	180	670	-95.265%
2026-03-24	63.5200	63.5200	62.6400	62.6400	-5.960%	6	566	-95.370%
2026-03-20	66.5700	66.6100	66.5700	66.6100	+3.932%	4	569	-95.646%
2026-03-19	67.1200	67.2300	64.0900	64.0900	+15.770%	10	569	-95.475%
2026-03-17	54.5500	55.3900	54.5500	55.3600	-16.058%	6	569	-94.762%
2026-03-13	65.8800	65.9500	65.8800	65.9500	+6.715%	4	569	-95.603%
2026-03-12	60.6000	61.8000	60.6000	61.8000	+2.949%	6	571	-95.307%
2026-03-11	58.8100	60.0300	58.7700	60.0300	-0.744%	326	570	-95.169%
2026-03-06	61.6600	61.6600	60.3900	60.4800	+9.052%	200	313	-95.205%
2026-03-05	51.9300	57.1600	51.8900	55.4600	+11.522%	34	233	-94.771%
2026-03-04	49.6500	49.7300	49.6500	49.7300	-17.964%	8	227	-94.169%
2026-03-03	60.6200	60.6200	60.6200	60.6200	+19.684%	2	227	-95.216%
2026-03-02	52.8200	52.8200	50.4500	50.6500	-2.596%	6	225	-94.274%
2026-02-27	52.0000	52.0000	52.0000	52.0000	+5.906%	1	226	-94.423%
2026-02-26	47.1100	50.8200	47.1100	49.1000	+5.751%	7	227	-94.094%
2026-02-25	47.3200	47.3200	46.3900	46.4300	-4.876%	55	181	-93.754%
2026-02-24	48.7800	48.8100	48.7800	48.8100	+2.585%	4	181	-94.059%
2026-02-18	47.5800	47.5800	47.5800	47.5800	-9.715%	1	181	-93.905%
2026-02-17	52.9100	52.9100	52.7000	52.7000	+6.186%	2	182	-94.497%
2026-02-13	49.6300	49.6300	49.6300	49.6300	-6.181%	1	187	-94.157%
2026-02-12	51.8000	52.9000	50.9100	52.9000	+12.649%	66	187	-94.518%
2026-02-10	46.8300	46.9600	46.6600	46.9600	-8.460%	120	131	-93.825%
2026-02-05	52.8400	52.9000	51.2000	51.3000	+2.909%	12	53	-94.347%
2026-01-29	49.9200	49.9200	49.7800	49.8500	+3.703%	4	50	-94.183%
2026-01-28	48.0400	48.0700	48.0400	48.0700	+5.163%	2	48	-93.967%
2026-01-27	45.6800	45.8100	45.6800	45.7100	+0.638%	6	49	-93.656%
2026-01-23	45.4500	45.4500	45.4200	45.4200	-16.874%	4	50	-93.615%
2026-01-20	54.5900	54.6400	54.5900	54.6400	+17.002%	76	54	-94.693%
2026-01-16	46.4400	46.7000	46.4400	46.7000	+4.055%	8	29	-93.790%
2026-01-12	44.8800	44.8800	44.8800	44.8800	+0.089%	2	25	-93.538%
2026-01-09	45.4400	45.4400	44.8400	44.8400	-7.813%	6	25	-93.533%
2025-12-31	48.6100	48.6400	48.6100	48.6400	+0.725%	2	25	-94.038%
2025-12-24	48.2200	48.2900	48.2200	48.2900	+0.353%	2	26	-93.995%
2025-12-23	48.1200	48.1200	48.1200	48.1200	-19.933%	2	26	-93.973%
2025-12-17	60.1400	60.1400	60.1000	60.1000	+3.979%	2	26	-95.175%
2025-12-15	57.8000	57.8000	57.8000	57.8000	-3.586%	9	27	-94.983%
2025-12-10	59.8800	59.9500	59.7000	59.9500	-20.226%	20	18	-95.163%
2025-11-24	76.9200	76.9200	75.1500	75.1500	-5.803%	2	19	-96.141%
2025-11-21	80.0100	80.0100	79.7800	79.7800	+20.314%	3	16	-96.365%
2025-11-11	66.2200	66.3100	66.1500	66.3100	-14.439%	22	7	-95.627%
2025-11-07	77.5000	77.5000	77.5000	77.5000	+7.744%	6	7	-96.258%
2025-10-22	71.7300	71.9300	71.7300	71.9300	0.000%	2	1	-95.968%

.dark-mode .pWP7f7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWP7f7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P4600SPX Nov 20 2026 4600.00 Put (SPX261120P04600000)option OPRA

SPX20261120P4600
SPX Nov 20 2026 4600.00 Put (SPX261120P04600000)
option OPRA