Dark

SPX20261120P4650
SPX Nov 20 2026 4650.00 Put (SPX261120P04650000)
option OPRA

EOD

Sep 11, 2026

3.10-24.205%(-0.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.0000	3.1000	3.0000	3.1000	-24.205%	2	1,344	0.000%
2026-09-10	4.0900	4.0900	4.0900	4.0900	+36.333%	156	1,343	-24.205%
2026-09-08	3.0000	3.0000	3.0000	3.0000	-9.910%	20	1,187	+3.333%
2026-09-03	3.3300	3.3300	3.3300	3.3300	-23.624%	2	1,167	-6.907%
2026-09-01	4.2000	4.3600	4.2000	4.3600	+11.795%	606	1,167	-28.899%
2026-08-31	4.0700	4.0700	3.9000	3.9000	+2.632%	28	708	-20.513%
2026-08-28	3.8000	3.8000	3.8000	3.8000	-25.490%	1	689	-18.421%
2026-08-24	5.1000	5.1000	5.1000	5.1000	-1.923%	1	689	-39.216%
2026-08-19	5.3000	5.3000	5.2000	5.2000	-3.704%	25	688	-40.385%
2026-08-13	5.2000	5.4000	5.2000	5.4000	-4.425%	19	694	-42.593%
2026-08-12	5.6500	5.6500	5.6500	5.6500	-5.833%	111	683	-45.133%
2026-08-11	5.9700	6.1000	5.9700	6.0000	-4.762%	212	593	-48.333%
2026-08-07	6.3000	6.3000	6.3000	6.3000	-4.545%	24	465	-50.794%
2026-08-06	6.7000	6.8000	6.5000	6.6000	-5.714%	25	464	-53.030%
2026-08-05	6.9200	7.0000	6.9000	7.0000	-4.110%	3	453	-55.714%
2026-08-04	7.3000	7.3000	7.3000	7.3000	-9.877%	1	452	-57.534%
2026-08-03	8.0500	8.1000	8.0500	8.1000	-22.857%	2	452	-61.728%
2026-07-30	10.5000	10.5000	10.5000	10.5000	-16.930%	1	452	-70.476%
2026-07-29	12.6700	12.6700	12.6400	12.6400	+17.037%	4	452	-75.475%
2026-07-28	10.8000	10.8000	10.8000	10.8000	-13.600%	1	450	-71.296%
2026-07-27	12.5200	12.5200	12.5000	12.5000	+6.474%	4	450	-75.200%
2026-07-24	11.7400	11.7400	11.7400	11.7400	-16.382%	2	448	-73.595%
2026-07-23	14.1200	14.1200	14.0400	14.0400	+17.983%	4	448	-77.920%
2026-07-21	11.9000	11.9000	11.9000	11.9000	+1.709%	50	448	-73.950%
2026-07-16	11.7000	11.7000	11.7000	11.7000	+3.357%	1	415	-73.504%
2026-07-10	11.3200	11.3200	11.3200	11.3200	-4.149%	4	415	-72.615%
2026-07-07	11.7600	11.8100	11.7600	11.8100	-4.527%	2	415	-73.751%
2026-07-06	12.2700	12.3700	12.2500	12.3700	-1.903%	4	415	-74.939%
2026-07-02	12.6700	12.7000	12.6100	12.6100	-9.084%	144	388	-75.416%
2026-07-01	13.8700	13.8700	13.8700	13.8700	+2.135%	60	388	-77.650%
2026-06-30	13.5800	13.5800	13.5800	13.5800	-6.280%	2	388	-77.172%
2026-06-29	14.4800	14.5000	14.4800	14.4900	-13.750%	4	388	-78.606%
2026-06-26	16.6700	16.8000	16.6700	16.8000	-0.709%	5	389	-81.548%
2026-06-25	16.8300	16.9200	16.8000	16.9200	-6.052%	8	391	-81.678%
2026-06-23	18.2300	18.4000	17.9900	18.0100	+11.586%	50	391	-82.787%
2026-06-22	16.1800	16.1800	16.1400	16.1400	-1.825%	2	366	-80.793%
2026-06-18	16.4100	16.4400	16.4100	16.4400	+5.520%	2	367	-81.144%
2026-06-16	15.5100	15.5800	15.5100	15.5800	+0.451%	2	367	-80.103%
2026-06-15	16.2500	16.2800	15.5100	15.5100	-28.393%	14	372	-80.013%
2026-06-05	21.6600	21.6600	21.6600	21.6600	+21.959%	2	372	-85.688%
2026-06-04	18.0000	18.0000	17.7600	17.7600	-2.203%	6	372	-82.545%
2026-06-03	18.1700	18.1700	18.1600	18.1600	+0.889%	4	372	-82.930%
2026-06-02	18.0000	18.0000	18.0000	18.0000	+0.840%	15	372	-82.778%
2026-06-01	18.0700	18.0800	17.8500	17.8500	+0.168%	84	372	-82.633%
2026-05-29	17.8000	17.8200	17.8000	17.8200	-11.122%	4	372	-82.604%
2026-05-27	20.0100	20.0500	20.0100	20.0500	-0.348%	4	372	-84.539%
2026-05-26	20.1200	20.1200	20.1200	20.1200	-5.981%	2	372	-84.592%
2026-05-22	21.3000	21.4000	20.7600	21.4000	-10.008%	83	373	-85.514%
2026-05-21	23.7400	23.7800	23.7400	23.7800	-5.635%	2	294	-86.964%
2026-05-18	25.1000	25.2000	25.1000	25.2000	-0.238%	9	294	-87.698%
2026-05-11	25.4200	25.4200	25.2600	25.2600	-14.633%	6	284	-87.728%
2026-05-04	29.7400	29.7400	29.5900	29.5900	+2.281%	2	285	-89.523%
2026-05-01	28.9300	28.9300	28.9300	28.9300	-0.584%	30	285	-89.284%
2026-04-30	29.9100	29.9100	29.1000	29.1000	-8.086%	6	285	-89.347%
2026-04-27	32.2400	32.2500	31.6600	31.6600	-8.761%	32	282	-90.208%
2026-04-23	34.0800	34.7000	34.0800	34.7000	-3.745%	10	282	-91.066%
2026-04-21	34.5000	36.0800	34.4300	36.0500	+3.029%	8	284	-91.401%
2026-04-20	35.0000	35.0000	34.9900	34.9900	+6.127%	4	284	-91.140%
2026-04-17	33.0000	33.0000	32.9700	32.9700	-10.115%	4	284	-90.598%
2026-04-16	36.6200	36.6800	36.6200	36.6800	-0.811%	2	284	-91.549%
2026-04-14	36.5000	36.9900	36.0200	36.9800	-9.562%	15	284	-91.617%
2026-04-13	42.8900	42.8900	40.8900	40.8900	-2.874%	10	283	-92.419%
2026-04-10	42.4000	42.4000	42.1000	42.1000	-4.253%	2	283	-92.637%
2026-04-08	43.0100	45.2700	42.9200	43.9700	-25.157%	65	281	-92.950%
2026-04-07	57.6000	58.7500	57.6000	58.7500	-1.624%	81	262	-94.723%
2026-04-01	59.7200	59.7200	59.7200	59.7200	-6.935%	5	260	-94.809%
2026-03-31	69.6100	72.5000	64.1700	64.1700	-23.743%	154	260	-95.169%
2026-03-30	83.7000	84.1500	83.7000	84.1500	+0.960%	13	226	-96.316%
2026-03-27	81.9900	83.3900	81.8000	83.3500	+16.819%	53	231	-96.281%
2026-03-26	64.9000	71.3500	64.8000	71.3500	+14.069%	12	215	-95.655%
2026-03-23	61.3600	62.5500	61.3600	62.5500	-12.198%	12	222	-95.044%
2026-03-20	71.2400	71.2400	71.2400	71.2400	+6.122%	26	231	-95.649%
2026-03-19	67.1300	67.1300	67.1300	67.1300	+8.065%	10	205	-95.382%
2026-03-18	59.8400	62.1200	59.6800	62.1200	+10.770%	10	215	-95.010%
2026-03-17	55.3400	56.1100	55.3400	56.0800	-8.291%	4	213	-94.472%
2026-03-16	60.8300	61.1500	60.8300	61.1500	-9.003%	38	213	-94.930%
2026-03-13	67.8600	68.6800	67.2000	67.2000	+3.864%	16	225	-95.387%
2026-03-12	63.1000	64.7000	63.1000	64.7000	+4.036%	33	225	-95.209%
2026-03-11	61.3600	62.3800	61.3600	62.1900	+5.228%	6	202	-95.015%
2026-03-10	59.1400	59.1400	59.1000	59.1000	-12.380%	2	205	-94.755%
2026-03-09	67.6300	67.6300	67.4500	67.4500	+8.510%	4	204	-95.404%
2026-03-03	62.1200	62.1600	62.1200	62.1600	+11.458%	2	204	-95.013%
2026-03-02	55.8100	55.8100	55.7700	55.7700	+7.726%	2	205	-94.441%
2026-02-27	51.5600	51.7700	51.5600	51.7700	+5.245%	64	206	-94.012%
2026-02-25	49.2300	49.2300	49.1900	49.1900	-9.143%	2	239	-93.698%
2026-02-13	54.1400	54.1400	54.1400	54.1400	-1.742%	9	239	-94.274%
2026-02-12	53.5400	55.1000	53.5400	55.1000	+17.134%	4	239	-94.374%
2026-02-09	47.0500	47.0500	47.0400	47.0400	-6.164%	4	234	-93.410%
2026-02-03	48.4500	50.1300	48.4500	50.1300	-3.224%	124	232	-93.816%
2026-01-30	51.8300	51.8300	51.8000	51.8000	+2.049%	2	106	-94.015%
2026-01-29	52.1500	52.2300	50.7600	50.7600	+7.202%	67	106	-93.893%
2026-01-27	47.3500	47.3500	47.3500	47.3500	-18.292%	4	75	-93.453%
2026-01-20	57.9500	57.9500	57.9500	57.9500	+17.856%	4	77	-94.651%
2026-01-13	49.0700	49.1700	49.0700	49.1700	+5.538%	4	77	-93.695%
2026-01-12	46.5700	46.5900	46.5700	46.5900	-2.816%	2	75	-93.346%
2026-01-07	47.9700	48.0500	47.8700	47.9400	-4.177%	83	74	-93.534%
2025-12-26	50.0200	50.0300	50.0200	50.0300	-0.931%	2	39	-93.804%
2025-12-23	50.5000	50.5200	50.2200	50.5000	-6.827%	32	38	-93.861%
2025-12-19	54.2000	54.2000	54.2000	54.2000	-7.176%	8	11	-94.280%
2025-12-18	58.2700	58.3900	58.2700	58.3900	-32.341%	2	4	-94.691%
2025-11-21	84.8000	86.3000	84.8000	86.3000	+25.054%	3	3	-96.408%
2025-11-11	69.0500	69.0500	69.0100	69.0100	-2.294%	2	2	-95.508%
2025-11-05	70.7500	70.7500	70.6300	70.6300	+7.178%	2	2	-95.611%
2025-10-30	65.8200	65.9000	65.8200	65.9000	0.000%	2	1	-95.296%

.dark-mode .WnHFNg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WnHFNg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P4650SPX Nov 20 2026 4650.00 Put (SPX261120P04650000)option OPRA

SPX20261120P4650
SPX Nov 20 2026 4650.00 Put (SPX261120P04650000)
option OPRA