Dark

SPX20261120P4900
SPX Nov 20 2026 4900.00 Put (SPX261120P04900000)
option OPRA

EOD

Sep 10, 2026

5.20+34.715%(+1.34)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.0700	5.2000	5.0700	5.2000	+34.715%	21	757	0.000%
2026-09-08	3.8600	3.8600	3.8600	3.8600	-3.015%	1	778	+34.715%
2026-09-04	3.9800	3.9800	3.9800	3.9800	-19.270%	1	778	+30.653%
2026-08-31	5.2200	5.2200	4.9300	4.9300	-10.364%	45	778	+5.477%
2026-08-26	5.5000	5.5000	5.5000	5.5000	-3.509%	1	732	-5.455%
2026-08-25	5.7000	5.7000	5.7000	5.7000	-13.636%	1	732	-8.772%
2026-08-21	6.6000	6.6000	6.6000	6.6000	-9.589%	1	731	-21.212%
2026-08-20	7.3000	7.3000	7.3000	7.3000	+7.195%	2	730	-28.767%
2026-08-19	6.8100	6.8100	6.8100	6.8100	-10.395%	21	729	-23.642%
2026-08-18	7.6000	7.6000	7.6000	7.6000	+10.949%	1	729	-31.579%
2026-08-17	6.8500	6.8500	6.8500	6.8500	+3.788%	3	728	-24.088%
2026-08-14	6.6000	6.6000	6.5000	6.6000	-1.493%	34	731	-21.212%
2026-08-13	6.7000	6.8000	6.7000	6.7000	-4.286%	5	760	-22.388%
2026-08-12	7.0000	7.0000	7.0000	7.0000	-9.091%	1	760	-25.714%
2026-08-10	7.5000	7.7000	7.4000	7.7000	-3.750%	7	760	-32.468%
2026-08-07	8.0000	8.0000	8.0000	8.0000	-4.762%	1	763	-35.000%
2026-08-06	8.1000	8.4000	8.1000	8.4000	+0.840%	4	763	-38.095%
2026-08-05	8.6400	8.6700	8.3000	8.3300	-8.462%	154	762	-37.575%
2026-08-04	9.3000	9.3000	9.1000	9.1000	-20.175%	2	783	-42.857%
2026-07-31	12.0100	13.9000	11.4000	11.4000	-9.881%	13	783	-54.386%
2026-07-30	14.0400	14.0400	12.6500	12.6500	-12.153%	12	780	-58.893%
2026-07-29	15.4000	15.4000	14.4000	14.4000	+7.463%	13	778	-63.889%
2026-07-28	13.4000	13.4000	13.4000	13.4000	-15.136%	1	766	-61.194%
2026-07-27	13.7000	15.8100	13.7000	15.7900	+8.225%	10	767	-67.068%
2026-07-24	15.1500	15.1500	14.5800	14.5900	-8.239%	5	775	-64.359%
2026-07-23	16.4000	16.4000	15.9000	15.9000	+15.805%	12	774	-67.296%
2026-07-22	13.7300	13.7300	13.7300	13.7300	-5.245%	50	764	-62.127%
2026-07-21	14.4900	14.4900	14.4900	14.4900	+1.329%	2	764	-64.113%
2026-07-20	14.3000	14.3000	14.3000	14.3000	-8.039%	1	765	-63.636%
2026-07-17	15.6000	15.6000	15.4800	15.5500	+10.284%	15	764	-66.559%
2026-07-16	14.1000	14.1000	14.1000	14.1000	+7.306%	1	763	-63.121%
2026-07-15	13.0000	13.1400	13.0000	13.1400	-6.941%	2	763	-60.426%
2026-07-14	14.3400	14.3400	14.1200	14.1200	+6.165%	3	761	-63.173%
2026-07-10	13.5000	13.5000	13.3000	13.3000	-9.769%	2	758	-60.902%
2026-07-06	14.7300	14.7400	14.7300	14.7400	-9.125%	4	707	-64.722%
2026-07-02	16.2000	16.2200	16.2000	16.2200	-2.112%	4	705	-67.941%
2026-07-01	16.2700	16.5900	16.2700	16.5700	+2.284%	8	705	-68.618%
2026-06-30	16.6500	16.6500	16.2000	16.2000	-11.668%	8	707	-67.901%
2026-06-29	18.3400	18.3400	18.3400	18.3400	-11.401%	1	705	-71.647%
2026-06-26	20.7400	20.7400	20.7000	20.7000	+0.048%	4	705	-74.879%
2026-06-25	21.1600	21.1600	20.6900	20.6900	-3.767%	6	703	-74.867%
2026-06-24	20.4800	21.5000	20.4200	21.5000	-4.018%	40	707	-75.814%
2026-06-23	21.8000	22.4000	21.8000	22.4000	+13.246%	3	696	-76.786%
2026-06-22	18.2900	19.7800	18.2800	19.7800	-0.453%	10	693	-73.711%
2026-06-17	19.8100	19.8700	19.8100	19.8700	+1.326%	2	687	-73.830%
2026-06-15	19.6000	19.6100	19.6000	19.6100	-15.108%	4	687	-73.483%
2026-06-12	23.5000	23.5000	23.1000	23.1000	-19.624%	12	687	-77.489%
2026-06-11	28.6600	29.2000	28.6600	28.7400	+2.350%	4	687	-81.907%
2026-06-10	26.6000	28.0800	26.6000	28.0800	+1.007%	6	686	-81.481%
2026-06-09	27.8000	27.8000	27.8000	27.8000	+20.346%	15	684	-81.295%
2026-06-08	23.5500	23.5500	23.1000	23.1000	+13.014%	6	765	-77.489%
2026-06-04	20.5400	20.6000	20.3500	20.4400	-4.531%	4	759	-74.560%
2026-06-02	21.4100	21.4100	21.4100	21.4100	-7.356%	2	659	-75.712%
2026-05-28	23.2400	23.2400	23.1100	23.1100	-4.504%	2	659	-77.499%
2026-05-26	24.2000	24.2000	24.2000	24.2000	-18.049%	1	659	-78.512%
2026-05-19	29.5300	29.5300	29.5300	29.5300	-1.270%	2	658	-82.391%
2026-05-18	30.4400	30.5200	29.5800	29.9100	-1.482%	6	708	-82.615%
2026-05-15	31.4300	31.4300	30.3600	30.3600	-1.429%	4	708	-82.872%
2026-05-12	32.5700	32.9000	30.8000	30.8000	+0.818%	71	708	-83.117%
2026-05-11	30.5500	30.5500	30.5500	30.5500	-10.699%	65	708	-82.979%
2026-05-05	34.2400	34.2400	34.0900	34.2100	+0.796%	10	708	-84.800%
2026-05-04	33.9600	33.9600	33.6300	33.9400	-2.945%	12	709	-84.679%
2026-05-01	34.0400	34.9700	34.0400	34.9700	-3.929%	8	707	-85.130%
2026-04-30	36.4300	36.4300	36.4000	36.4000	-4.812%	2	707	-85.714%
2026-04-29	38.1800	38.3000	38.1800	38.2400	-2.224%	6	707	-86.402%
2026-04-28	39.0900	39.1100	39.0900	39.1100	-0.711%	2	707	-86.704%
2026-04-27	39.3200	39.6400	39.3000	39.3900	-3.880%	38	707	-86.799%
2026-04-24	41.0500	41.0500	40.9800	40.9800	-1.962%	2	707	-87.311%
2026-04-23	42.2000	42.5000	41.8000	41.8000	+1.976%	4	707	-87.560%
2026-04-22	41.0200	41.0200	40.9800	40.9900	-3.097%	12	703	-87.314%
2026-04-21	40.9600	44.7300	40.8800	42.3000	+0.834%	342	472	-87.707%
2026-04-20	41.9800	41.9800	41.9500	41.9500	+4.224%	8	472	-87.604%
2026-04-17	40.2100	40.2500	40.2100	40.2500	-9.306%	2	472	-87.081%
2026-04-16	44.3900	44.3900	44.3800	44.3800	+0.090%	4	471	-88.283%
2026-04-14	44.3400	44.3400	44.3400	44.3400	-6.298%	30	471	-88.272%
2026-04-13	52.9300	52.9300	47.3200	47.3200	-15.711%	5	501	-89.011%
2026-04-08	55.0500	56.1400	54.9800	56.1400	-27.683%	8	501	-90.737%
2026-04-02	77.5100	77.6300	77.5100	77.6300	+3.756%	2	502	-93.302%
2026-04-01	74.8200	74.8200	74.8200	74.8200	-15.885%	30	502	-93.050%
2026-03-31	88.9500	88.9500	88.9500	88.9500	-15.831%	30	472	-94.154%
2026-03-30	98.4000	105.6800	98.4000	105.6800	+2.572%	15	472	-95.079%
2026-03-27	97.3600	103.0300	97.3500	103.0300	+15.842%	90	477	-94.953%
2026-03-26	88.9400	88.9400	88.9400	88.9400	+7.364%	5	445	-94.153%
2026-03-24	85.0300	85.1800	82.8200	82.8400	+6.506%	4	445	-93.723%
2026-03-23	72.7800	80.7300	72.7800	77.7800	-9.768%	43	444	-93.314%
2026-03-20	86.2000	86.2000	86.2000	86.2000	+9.488%	1	446	-93.968%
2026-03-19	83.7500	83.9900	78.7300	78.7300	+1.718%	14	445	-93.395%
2026-03-18	77.0400	77.4000	76.4100	77.4000	+6.100%	10	437	-93.282%
2026-03-16	72.9500	72.9500	72.9500	72.9500	-11.693%	2	437	-92.872%
2026-03-13	82.3400	82.6100	82.3400	82.6100	+20.863%	2	437	-93.705%
2026-03-10	72.1500	72.1500	68.3500	68.3500	-17.631%	32	436	-92.392%
2026-03-09	83.1100	83.1100	82.9800	82.9800	+33.237%	2	428	-93.733%
2026-03-04	62.3000	62.3000	62.2800	62.2800	-12.626%	2	427	-91.651%
2026-03-03	83.0100	83.0100	71.2800	71.2800	+14.231%	6	428	-92.705%
2026-02-24	62.4000	62.4000	62.4000	62.4000	-0.842%	1	428	-91.667%
2026-02-23	63.2000	63.2000	62.9300	62.9300	+3.333%	2	428	-91.737%
2026-02-20	60.9000	60.9000	60.9000	60.9000	-0.653%	4	428	-91.461%
2026-02-18	61.3000	61.3000	61.3000	61.3000	-8.234%	106	424	-91.517%
2026-02-17	70.9300	70.9300	66.1000	66.8000	-1.183%	16	374	-92.216%
2026-02-12	68.3000	68.5000	67.6000	67.6000	+18.576%	109	370	-92.308%
2026-02-09	58.0600	58.0600	56.8300	57.0100	-8.652%	8	329	-90.879%
2026-02-06	62.3300	62.4100	62.3300	62.4100	-5.568%	2	328	-91.668%
2026-02-05	66.0300	66.0900	66.0300	66.0900	+12.055%	4	328	-92.132%
2026-02-02	58.9800	58.9800	58.9800	58.9800	+0.993%	1	326	-91.183%
2026-01-22	58.4200	58.4200	58.3600	58.4000	-11.676%	4	327	-91.096%
2026-01-20	66.2000	66.2000	66.1200	66.1200	+5.421%	2	329	-92.136%
2025-12-31	62.7800	62.7800	62.7200	62.7200	+3.294%	2	329	-91.709%
2025-12-30	60.8400	60.8400	60.7200	60.7200	-1.732%	16	329	-91.436%
2025-12-23	61.7600	61.7900	61.7600	61.7900	-2.076%	2	329	-91.584%
2025-12-22	63.1000	63.1000	63.1000	63.1000	-5.821%	2	330	-91.759%
2025-12-19	67.8300	67.8300	67.0000	67.0000	-13.771%	7	330	-92.239%
2025-12-16	77.6200	77.7000	77.6200	77.7000	+3.105%	2	332	-93.308%
2025-12-12	74.2500	75.3600	74.2500	75.3600	+0.106%	2	332	-93.100%
2025-12-09	75.2800	75.2800	75.2800	75.2800	-1.039%	1	331	-93.092%
2025-12-08	76.0700	76.0700	76.0700	76.0700	-6.086%	2	331	-93.164%
2025-11-26	81.0000	81.0000	81.0000	81.0000	-12.243%	319	331	-93.580%
2025-11-24	95.2000	95.2000	92.3000	92.3000	-16.167%	9	331	-94.366%
2025-11-20	110.1000	110.1000	110.1000	110.1000	+7.941%	1	328	-95.277%
2025-11-19	96.8000	104.1000	96.8000	102.0000	-4.045%	5	327	-94.902%
2025-11-18	106.3000	106.3000	106.3000	106.3000	+4.605%	1	323	-95.108%
2025-11-17	101.7000	101.7100	101.6200	101.6200	+4.828%	4	322	-94.883%
2025-11-14	97.0600	97.0600	96.9400	96.9400	+3.436%	2	323	-94.636%
2025-11-13	93.7200	93.7200	93.7200	93.7200	+4.110%	1	323	-94.452%
2025-11-06	89.9400	90.0200	89.9400	90.0200	+3.258%	2	322	-94.224%
2025-10-21	86.7400	87.3200	86.7400	87.1800	0.000%	3	321	-94.035%

.dark-mode .ClBvlW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ClBvlW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P4900SPX Nov 20 2026 4900.00 Put (SPX261120P04900000)option OPRA

SPX20261120P4900
SPX Nov 20 2026 4900.00 Put (SPX261120P04900000)
option OPRA