Dark

SPX20261120P4800
SPX Nov 20 2026 4800.00 Put (SPX261120P04800000)
option OPRA

EOD

Sep 10, 2026

4.55+29.261%(+1.03)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5500	4.5500	4.5500	4.5500	+29.261%	50	2,238	0.000%
2026-09-08	3.4700	3.5200	3.4700	3.5200	+0.571%	90	2,288	+29.261%
2026-09-04	3.5000	3.5000	3.5000	3.5000	0.000%	1	2,231	+30.000%
2026-09-03	3.5000	3.5000	3.5000	3.5000	-22.222%	3	2,231	+30.000%
2026-08-31	4.6800	4.6800	4.5000	4.5000	-10.000%	26	2,239	+1.111%
2026-08-26	5.0000	5.0000	5.0000	5.0000	-10.714%	5	2,239	-9.000%
2026-08-24	5.7900	5.7900	5.6000	5.6000	-6.667%	56	2,234	-18.750%
2026-08-21	6.0200	6.0200	6.0000	6.0000	-1.639%	48	2,281	-24.167%
2026-08-19	6.0300	6.1000	6.0000	6.1000	-3.175%	23	2,234	-25.410%
2026-08-17	6.0000	6.4000	6.0000	6.3000	+5.000%	1,202	2,233	-27.778%
2026-08-14	5.9000	6.0000	5.9000	6.0000	-3.537%	37	1,259	-24.167%
2026-08-12	6.5000	6.6000	6.2100	6.2200	-11.143%	205	1,287	-26.849%
2026-08-11	7.0000	7.0000	7.0000	7.0000	-1.408%	1	1,292	-35.000%
2026-08-10	7.1000	7.1000	7.1000	7.1000	-6.579%	1	1,291	-35.915%
2026-08-06	7.6000	7.6000	7.6000	7.6000	0.000%	1	1,290	-40.132%
2026-08-05	7.8600	7.8700	7.6000	7.6000	-9.524%	3	1,289	-40.132%
2026-08-04	8.4000	8.4000	8.4000	8.4000	-10.638%	4	1,288	-45.833%
2026-08-03	9.2500	9.4000	9.1000	9.4000	-20.339%	74	1,289	-51.596%
2026-07-30	12.0000	12.0000	11.8000	11.8000	-16.312%	5	1,303	-61.441%
2026-07-29	14.2800	14.3000	14.1000	14.1000	+11.905%	18	1,298	-67.730%
2026-07-28	12.6000	12.6000	12.6000	12.6000	-4.545%	1	1,290	-63.889%
2026-07-27	13.9000	14.0000	13.1000	13.2000	-10.811%	216	1,289	-65.530%
2026-07-23	15.0000	15.5000	14.8000	14.8000	+16.627%	91	1,102	-69.257%
2026-07-21	12.6900	12.6900	12.6900	12.6900	-7.507%	100	1,038	-64.145%
2026-07-20	13.1500	13.7200	13.1500	13.7200	-4.390%	12	1,038	-66.837%
2026-07-17	14.5000	14.7000	14.3500	14.3500	+12.992%	15	1,028	-68.293%
2026-07-14	12.9000	12.9000	12.7000	12.7000	-0.392%	21	1,018	-64.173%
2026-07-10	12.8200	12.8400	12.7100	12.7500	-10.148%	6	998	-64.314%
2026-07-09	14.1800	14.1900	14.1800	14.1900	+1.648%	4	995	-67.935%
2026-07-06	13.9100	13.9600	13.9100	13.9600	-1.759%	352	993	-67.407%
2026-07-02	14.2200	14.2200	14.2100	14.2100	-30.952%	16	637	-67.980%
2026-06-25	20.5800	20.5800	20.5800	20.5800	-0.580%	8	637	-77.891%
2026-06-23	20.7000	20.7000	20.7000	20.7000	+22.052%	1	629	-78.019%
2026-06-22	16.9200	16.9600	16.9200	16.9600	-9.256%	4	629	-73.172%
2026-06-18	18.6500	18.6900	18.6500	18.6900	+6.556%	2	643	-75.655%
2026-06-15	18.0400	18.1200	17.5200	17.5400	-36.102%	6	643	-74.059%
2026-06-11	27.7300	27.7700	27.4500	27.4500	+8.929%	44	643	-83.424%
2026-06-10	25.2000	25.2000	25.2000	25.2000	+20.000%	2	603	-81.944%
2026-06-08	21.0300	21.0300	21.0000	21.0000	+10.294%	4	602	-78.333%
2026-06-04	19.6800	19.7400	19.0400	19.0400	-4.225%	4	600	-76.103%
2026-06-02	20.0000	20.0400	19.8800	19.8800	-1.924%	3	600	-77.113%
2026-06-01	20.1800	20.2700	20.1800	20.2700	-2.077%	8	599	-77.553%
2026-05-28	21.0600	21.0600	20.7000	20.7000	-20.200%	3	599	-78.019%
2026-05-20	25.9400	25.9400	25.9400	25.9400	-8.047%	2	598	-82.460%
2026-05-19	28.0300	28.2100	28.0300	28.2100	-0.809%	2	598	-83.871%
2026-05-15	28.1800	28.4400	28.0900	28.4400	+0.708%	68	598	-84.001%
2026-05-13	28.2200	28.2400	28.2200	28.2400	-5.108%	2	599	-83.888%
2026-05-12	29.7300	29.7600	29.7300	29.7600	+5.457%	2	599	-84.711%
2026-05-11	28.2300	28.2300	28.2200	28.2200	-3.323%	2	599	-83.877%
2026-05-07	29.2700	29.2700	29.1900	29.1900	-0.714%	2	599	-84.412%
2026-05-06	29.4000	29.4000	29.4000	29.4000	-7.692%	1	599	-84.524%
2026-05-05	31.9000	31.9000	31.8500	31.8500	-5.039%	20	599	-85.714%
2026-05-04	31.9300	33.5400	31.9300	33.5400	+5.174%	8	607	-86.434%
2026-05-01	31.8900	31.8900	31.8900	31.8900	-2.477%	2	608	-85.732%
2026-04-30	32.7000	32.7000	32.7000	32.7000	-8.557%	1	608	-86.086%
2026-04-29	35.1500	35.7600	35.1500	35.7600	-0.445%	4	608	-87.276%
2026-04-27	36.3100	36.3400	35.9200	35.9200	-0.691%	62	608	-87.333%
2026-04-24	36.1500	36.1700	36.1500	36.1700	-8.662%	4	607	-87.421%
2026-04-23	38.9000	39.6000	38.9000	39.6000	+0.686%	2	605	-88.510%
2026-04-20	37.5000	39.4000	37.4000	39.3300	-1.503%	4	603	-88.431%
2026-04-15	39.9300	39.9300	39.9300	39.9300	-2.443%	2	602	-88.605%
2026-04-14	41.0500	41.0500	40.9300	40.9300	-12.149%	2	602	-88.883%
2026-04-13	48.7000	48.7200	46.5900	46.5900	+1.173%	8	602	-90.234%
2026-04-10	46.0500	46.0500	46.0500	46.0500	-10.426%	1	604	-90.119%
2026-04-08	51.9200	51.9900	51.4000	51.4100	-23.690%	10	604	-91.150%
2026-04-02	71.0100	71.1300	66.3000	67.3700	-8.947%	220	399	-93.246%
2026-03-31	73.9900	73.9900	73.9900	73.9900	-18.144%	20	399	-93.851%
2026-03-27	90.0900	90.4300	90.0900	90.3900	+10.542%	8	379	-94.966%
2026-03-26	78.7800	81.7700	78.7800	81.7700	+8.362%	4	383	-94.436%
2026-03-24	74.3100	75.5600	74.3100	75.4600	+12.175%	22	383	-93.970%
2026-03-23	65.7900	68.3100	65.7900	67.2700	-22.678%	6	374	-93.236%
2026-03-20	75.9600	87.0000	75.9600	87.0000	+14.459%	24	374	-94.770%
2026-03-19	76.8300	77.1500	76.0100	76.0100	+4.438%	14	372	-94.014%
2026-03-18	71.0000	72.7800	71.0000	72.7800	+12.837%	25	372	-93.748%
2026-03-17	64.5000	64.5000	64.5000	64.5000	-7.857%	10	347	-92.946%
2026-03-16	70.0000	70.0000	70.0000	70.0000	-7.664%	1	337	-93.500%
2026-03-13	75.9800	75.9800	75.8100	75.8100	+3.992%	2	337	-93.998%
2026-03-12	72.2000	72.9000	72.2000	72.9000	+14.767%	3	337	-93.759%
2026-03-10	63.6300	63.6300	63.5200	63.5200	-17.517%	2	336	-92.837%
2026-03-09	77.5000	77.5000	77.0100	77.0100	+8.099%	3	335	-94.092%
2026-03-06	71.4200	71.4200	71.2400	71.2400	+25.423%	4	335	-93.613%
2026-03-04	56.8000	56.8000	56.8000	56.8000	-6.425%	5	333	-91.989%
2026-02-27	60.6000	60.7000	60.6000	60.7000	+5.565%	10	206	-92.504%
2026-02-23	57.5000	57.5000	57.5000	57.5000	-6.046%	15	216	-92.087%
2026-02-17	61.2000	61.2000	61.2000	61.2000	-3.211%	1	217	-92.565%
2026-02-13	63.2500	63.2500	63.2300	63.2300	+3.997%	2	217	-92.804%
2026-02-12	60.9000	60.9000	60.8000	60.8000	+11.950%	7	217	-92.516%
2026-01-22	54.4400	54.4400	54.3100	54.3100	-1.039%	4	223	-91.622%
2026-01-16	54.9000	54.9000	54.8500	54.8800	-2.279%	4	198	-91.709%
2026-01-13	52.8000	56.1600	52.8000	56.1600	+0.107%	3	198	-91.898%
2026-01-08	56.1000	56.1000	56.1000	56.1000	-1.631%	38	197	-91.889%
2025-12-26	57.0300	57.0300	57.0300	57.0300	-1.842%	4	197	-92.022%
2025-12-22	58.1000	58.1000	58.1000	58.1000	-14.180%	2	199	-92.169%
2025-12-15	67.7000	67.7000	67.7000	67.7000	-2.869%	2	201	-93.279%
2025-12-09	69.7000	69.7000	69.7000	69.7000	-0.656%	19	201	-93.472%
2025-12-04	70.1600	70.1600	70.1600	70.1600	-1.805%	1	182	-93.515%
2025-12-03	71.2500	71.4500	71.2500	71.4500	-3.446%	60	182	-93.632%
2025-11-26	74.8700	74.8700	74.0000	74.0000	-24.180%	47	168	-93.851%
2025-11-21	110.0000	110.0000	96.9000	97.6000	+22.260%	5	168	-95.338%
2025-11-13	79.8200	79.8300	79.8200	79.8300	-4.532%	2	164	-94.300%
2025-11-06	86.7900	86.8400	83.5100	83.6200	-0.807%	4	164	-94.559%
2025-11-04	85.3000	85.4000	81.8800	84.3000	+7.389%	26	164	-94.603%
2025-11-03	78.2000	78.5000	78.2000	78.5000	0.000%	95	46	-94.204%

.dark-mode .V9JgC1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V9JgC1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P4800SPX Nov 20 2026 4800.00 Put (SPX261120P04800000)option OPRA

SPX20261120P4800
SPX Nov 20 2026 4800.00 Put (SPX261120P04800000)
option OPRA