Dark

SPX20261120P4700
SPX Nov 20 2026 4700.00 Put (SPX261120P04700000)
option OPRA

EOD

Sep 11, 2026

3.30-18.519%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.3000	3.3000	3.3000	3.3000	-18.519%	1	1,100	0.000%
2026-09-10	4.0500	4.0500	4.0500	4.0500	+13.764%	2	1,099	-18.519%
2026-09-09	3.6500	3.6500	3.5600	3.5600	-13.801%	32	1,097	-7.303%
2026-08-31	4.2600	4.2600	4.1000	4.1300	-12.128%	27	1,118	-20.097%
2026-08-25	4.7000	4.7000	4.7000	4.7000	-7.843%	5	1,093	-29.787%
2026-08-24	5.1000	5.1000	5.1000	5.1000	-4.673%	6	1,093	-35.294%
2026-08-21	5.5000	5.5000	5.3500	5.3500	-6.140%	101	1,093	-38.318%
2026-08-20	5.7000	5.7000	5.7000	5.7000	+3.636%	100	1,002	-42.105%
2026-08-19	5.5000	5.5000	5.5000	5.5000	+1.852%	23	966	-40.000%
2026-08-14	5.4000	5.4000	5.4000	5.4000	-5.263%	22	966	-38.889%
2026-08-13	5.7000	5.7000	5.7000	5.7000	0.000%	1	966	-42.105%
2026-08-12	5.9000	5.9400	5.7000	5.7000	-10.938%	35	981	-42.105%
2026-08-10	6.4000	6.4000	6.4000	6.4000	-3.030%	1	946	-48.438%
2026-08-07	6.6000	6.6000	6.6000	6.6000	-10.811%	1	946	-50.000%
2026-08-05	7.1000	7.4000	7.0900	7.4000	-2.632%	6	945	-55.405%
2026-08-04	7.6000	7.6000	7.6000	7.6000	-11.628%	1	942	-56.579%
2026-08-03	8.6000	8.6000	8.6000	8.6000	-21.818%	1	943	-61.628%
2026-07-30	11.0000	11.0000	11.0000	11.0000	-5.172%	1	943	-70.000%
2026-07-28	12.5000	12.5000	11.6000	11.6000	-9.375%	2	944	-71.552%
2026-07-27	12.8000	12.8000	12.8000	12.8000	-9.859%	20	944	-74.219%
2026-07-23	14.2000	14.2000	14.2000	14.2000	+7.576%	11	932	-76.761%
2026-07-20	13.2000	13.2000	13.2000	13.2000	+0.917%	1	932	-75.000%
2026-07-17	13.3700	13.3700	13.0800	13.0800	-4.526%	15	931	-74.771%
2026-07-08	13.7000	13.7000	13.7000	13.7000	-3.521%	1	931	-75.912%
2026-07-02	14.2000	14.2000	14.2000	14.2000	+2.158%	3	927	-76.761%
2026-07-01	13.5000	13.9000	13.5000	13.9000	-2.113%	5	927	-76.259%
2026-06-30	14.8400	14.8500	14.1900	14.2000	-7.190%	4	927	-76.761%
2026-06-29	15.2700	15.3000	15.2700	15.3000	-11.816%	2	925	-78.431%
2026-06-26	17.2800	17.3500	17.2600	17.3500	-1.027%	20	926	-80.980%
2026-06-25	17.4900	17.6300	17.4900	17.5300	-5.550%	30	926	-81.175%
2026-06-23	18.4800	18.5600	18.4800	18.5600	+8.538%	2	925	-82.220%
2026-06-17	17.0100	17.1000	17.0100	17.1000	+5.621%	2	923	-80.702%
2026-06-16	16.1900	16.2100	16.1900	16.1900	-1.280%	4	923	-79.617%
2026-06-15	16.4000	16.4000	16.4000	16.4000	-17.172%	1	923	-79.878%
2026-06-12	19.8000	19.8000	19.8000	19.8000	-0.151%	1	923	-83.333%
2026-06-08	19.8300	19.8800	19.8300	19.8300	+8.420%	9	923	-83.359%
2026-06-04	18.3100	18.3100	18.2900	18.2900	-5.478%	2	923	-81.957%
2026-06-03	19.0800	19.3500	19.0600	19.3500	+1.575%	20	922	-82.946%
2026-06-01	18.6500	19.0500	18.6500	19.0500	-0.626%	80	922	-82.677%
2026-05-28	19.7700	19.7700	19.1500	19.1700	-7.391%	8	925	-82.786%
2026-05-27	20.5700	20.8400	20.5700	20.7000	-1.382%	134	922	-84.058%
2026-05-26	21.0500	21.0700	20.9700	20.9900	-19.393%	126	864	-84.278%
2026-05-15	26.0700	26.0700	26.0400	26.0400	-4.825%	2	807	-87.327%
2026-05-12	27.3600	27.3600	27.3600	27.3600	+3.872%	3	807	-87.939%
2026-05-11	26.5700	26.5700	26.3400	26.3400	+0.920%	5	807	-87.472%
2026-05-08	26.1000	26.1000	26.1000	26.1000	-2.974%	1	807	-87.356%
2026-05-07	26.9000	26.9000	26.9000	26.9000	-2.712%	1	807	-87.732%
2026-05-06	27.5800	27.6500	27.5800	27.6500	-10.806%	4	807	-88.065%
2026-05-04	30.9000	31.0000	30.9000	31.0000	-5.689%	4	807	-89.355%
2026-04-29	33.2300	33.2300	32.8700	32.8700	-1.616%	16	803	-89.960%
2026-04-28	33.4300	33.4300	33.4100	33.4100	-0.358%	4	808	-90.123%
2026-04-27	33.4300	33.5400	33.3500	33.5300	-7.119%	4	810	-90.158%
2026-04-23	35.6900	36.1000	35.6900	36.1000	+3.557%	6	812	-90.859%
2026-04-22	34.8700	34.8700	34.8600	34.8600	-3.408%	4	812	-90.534%
2026-04-20	34.9900	36.0900	34.9700	36.0900	+4.578%	10	812	-90.856%
2026-04-17	34.5500	34.5500	34.5100	34.5100	-7.998%	2	813	-90.438%
2026-04-16	37.5000	37.5100	37.5000	37.5100	-0.741%	2	814	-91.202%
2026-04-15	37.7900	37.7900	37.7900	37.7900	-1.589%	5	815	-91.268%
2026-04-14	38.0000	38.4000	38.0000	38.4000	-7.246%	9	820	-91.406%
2026-04-13	44.3000	44.4800	41.4000	41.4000	-4.608%	41	814	-92.029%
2026-04-10	41.9200	43.4900	41.8400	43.4000	-5.447%	22	820	-92.396%
2026-04-09	45.8500	45.9000	45.8500	45.9000	-2.444%	2	821	-92.810%
2026-04-08	46.9300	47.0500	46.9300	47.0500	-20.924%	8	821	-92.986%
2026-04-07	59.4000	59.5000	59.4000	59.5000	+3.749%	2	821	-94.454%
2026-04-06	57.3500	57.3500	57.3500	57.3500	-5.363%	5	822	-94.246%
2026-04-02	64.9400	65.1900	60.6000	60.6000	-0.607%	7	828	-94.554%
2026-04-01	61.8100	62.0000	60.9400	60.9700	-16.855%	4	828	-94.588%
2026-03-31	73.8100	73.8500	73.3300	73.3300	-16.366%	54	828	-95.500%
2026-03-30	82.7100	87.6800	82.7100	87.6800	+2.382%	45	884	-96.236%
2026-03-27	80.8300	85.8300	80.6900	85.6400	+15.046%	32	873	-96.147%
2026-03-26	67.7000	74.4400	67.7000	74.4400	+4.801%	10	857	-95.567%
2026-03-24	67.9700	71.0300	67.9700	71.0300	+8.892%	12	851	-95.354%
2026-03-23	62.0000	65.2300	62.0000	65.2300	-9.990%	13	841	-94.941%
2026-03-20	73.4500	73.4500	72.4700	72.4700	-3.707%	2	828	-95.446%
2026-03-19	75.3900	75.3900	75.2600	75.2600	+27.559%	4	827	-95.615%
2026-03-17	58.2700	60.4600	58.2200	59.0000	-5.871%	819	834	-94.407%
2026-03-16	63.7100	63.7500	62.6400	62.6800	-11.706%	6	77	-94.735%
2026-03-13	66.6400	71.4700	65.4900	70.9900	+5.326%	30	78	-95.351%
2026-03-12	66.5000	67.5000	66.5000	67.4000	+4.448%	22	68	-95.104%
2026-03-11	64.3900	64.5300	64.3900	64.5300	-3.643%	2	47	-94.886%
2026-03-06	66.9700	66.9700	66.9700	66.9700	+16.632%	2	48	-95.072%
2026-03-03	69.2700	69.2700	57.4200	57.4200	+3.852%	39	47	-94.253%
2026-03-02	56.5000	56.5000	55.2600	55.2900	+8.774%	9	42	-94.031%
2026-02-25	50.7700	50.8300	50.7700	50.8300	-8.579%	2	45	-93.508%
2026-02-19	55.7200	55.7200	55.6000	55.6000	+7.129%	4	45	-94.065%
2026-02-18	51.8600	51.9000	51.8600	51.9000	-7.979%	2	47	-93.642%
2026-02-17	56.1000	56.4000	56.1000	56.4000	+16.409%	6	48	-94.149%
2026-02-09	48.6300	48.6300	48.4500	48.4500	-13.203%	2	42	-93.189%
2026-02-05	55.7900	55.8200	55.7900	55.8200	+13.455%	4	41	-94.088%
2026-02-02	49.2000	49.2000	49.2000	49.2000	-4.410%	2	41	-93.293%
2026-01-29	52.3800	52.4600	51.4700	51.4700	+5.062%	3	41	-93.588%
2026-01-27	48.9900	48.9900	48.9900	48.9900	-1.210%	2	42	-93.264%
2026-01-22	49.4600	49.5900	49.4600	49.5900	-9.176%	2	41	-93.345%
2026-01-21	54.6000	54.6000	54.6000	54.6000	+7.735%	1	42	-93.956%
2026-01-16	50.1000	50.6800	50.1000	50.6800	+2.116%	13	37	-93.489%
2026-01-15	49.6300	49.6300	49.6300	49.6300	-8.886%	1	37	-93.351%
2026-01-14	54.4200	54.4700	54.4200	54.4700	+13.267%	2	37	-93.942%
2026-01-09	48.4100	48.4400	48.0900	48.0900	-3.743%	4	38	-93.138%
2026-01-07	49.9700	50.0200	49.9400	49.9600	-2.039%	42	37	-93.395%
2026-01-06	51.0000	51.0000	51.0000	51.0000	-3.427%	2	32	-93.529%
2025-12-31	52.8100	52.8100	52.8100	52.8100	+1.227%	2	31	-93.751%
2025-12-23	52.7800	52.8800	52.1200	52.1700	-2.120%	6	31	-93.675%
2025-12-22	53.2900	53.3000	53.2900	53.3000	-5.664%	3	31	-93.809%
2025-12-19	56.5000	56.5000	56.5000	56.5000	-11.581%	14	30	-94.159%
2025-12-09	63.9200	63.9200	63.9000	63.9000	+0.345%	2	16	-94.836%
2025-12-05	63.6800	63.6800	63.6800	63.6800	-20.658%	1	16	-94.818%
2025-11-17	78.3000	80.4300	77.0000	80.2600	+4.424%	15	16	-95.888%
2025-11-14	76.8600	76.8600	76.8600	76.8600	-9.470%	1	3	-95.706%
2025-11-07	84.7400	84.9000	84.7400	84.9000	+20.187%	2	2	-96.113%
2025-11-05	70.8100	70.8100	70.6400	70.6400	+4.127%	2	1	-95.328%
2025-10-30	67.8400	67.8400	67.8400	67.8400	+3.100%	1	2	-95.136%
2025-10-27	65.6500	65.8800	65.6000	65.8000	0.000%	4	2	-94.985%

.dark-mode .nZgm3l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZgm3l{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P4700SPX Nov 20 2026 4700.00 Put (SPX261120P04700000)option OPRA

SPX20261120P4700
SPX Nov 20 2026 4700.00 Put (SPX261120P04700000)
option OPRA