Dark

SPX20261120P4950
SPX Nov 20 2026 4950.00 Put (SPX261120P04950000)
option OPRA

EOD

Sep 11, 2026

4.17-23.204%(-1.26)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.2000	4.2800	4.1000	4.1700	-23.204%	35	512	0.000%
2026-09-10	5.2100	5.5800	5.2100	5.4300	-7.496%	114	507	-23.204%
2026-09-01	5.8700	5.8700	5.8700	5.8700	+10.755%	250	500	-28.961%
2026-08-31	5.4200	5.4200	5.3000	5.3000	+6.000%	24	342	-21.321%
2026-08-28	5.0000	5.0000	5.0000	5.0000	-15.254%	1	325	-16.600%
2026-08-26	5.9000	5.9000	5.9000	5.9000	-4.992%	1	367	-29.322%
2026-08-25	6.2100	6.2100	6.2100	6.2100	-7.313%	2	366	-32.850%
2026-08-24	6.7000	6.7000	6.7000	6.7000	-1.471%	1	366	-37.761%
2026-08-21	6.8000	6.8000	6.8000	6.8000	-12.821%	2	364	-38.676%
2026-08-20	7.5000	7.8000	7.5000	7.8000	+14.370%	501	366	-46.538%
2026-08-19	7.0100	7.0100	6.8200	6.8200	-14.750%	65	744	-38.856%
2026-08-18	8.0000	8.0000	8.0000	8.0000	+15.942%	1	700	-47.875%
2026-08-14	6.8000	6.9000	6.8000	6.9000	-4.167%	32	700	-39.565%
2026-08-12	7.2000	7.2000	7.2000	7.2000	-11.111%	1	698	-42.083%
2026-08-11	8.1000	8.1000	8.1000	8.1000	-1.220%	1	698	-48.519%
2026-08-07	8.2000	8.2000	8.2000	8.2000	-4.651%	1	698	-49.146%
2026-08-06	8.6000	8.6000	8.6000	8.6000	-9.474%	1	698	-51.512%
2026-08-04	9.5000	9.5000	9.5000	9.5000	-8.654%	1	698	-56.105%
2026-08-03	10.4000	10.4000	10.4000	10.4000	-26.189%	3	699	-59.904%
2026-07-31	13.5400	14.7000	13.5400	14.0900	+3.603%	6	699	-70.405%
2026-07-30	13.6000	13.6000	13.6000	13.6000	-15.000%	1	699	-69.338%
2026-07-29	16.2700	16.2700	16.0000	16.0000	+15.108%	14	700	-73.938%
2026-07-28	13.9000	13.9000	13.9000	13.9000	-7.947%	1	690	-70.000%
2026-07-27	14.9600	15.1400	14.9600	15.1000	-3.453%	17	702	-72.384%
2026-07-24	15.6400	15.7400	15.6200	15.6400	-8.000%	4	691	-73.338%
2026-07-23	17.0000	17.0000	17.0000	17.0000	+19.131%	10	691	-75.471%
2026-07-21	14.8800	14.9500	14.2200	14.2700	-10.252%	48	691	-70.778%
2026-07-20	15.9000	15.9000	15.9000	15.9000	-1.487%	1	713	-73.774%
2026-07-17	16.3000	16.3000	16.0800	16.1400	+9.796%	34	712	-74.164%
2026-07-16	14.7000	14.7000	14.7000	14.7000	+4.775%	1	702	-71.633%
2026-07-10	14.0300	14.0300	14.0300	14.0300	-5.839%	2	701	-70.278%
2026-07-09	14.9000	14.9000	14.9000	14.9000	-12.146%	500	702	-72.013%
2026-07-01	16.8200	16.9600	16.4000	16.9600	-9.159%	18	302	-75.413%
2026-06-29	18.6500	18.7000	18.6500	18.6700	-13.605%	22	308	-77.665%
2026-06-25	21.5900	21.6100	21.5900	21.6100	-0.872%	2	317	-80.703%
2026-06-24	21.8000	21.8000	21.8000	21.8000	-3.326%	4	317	-80.872%
2026-06-23	22.5500	22.5500	22.5500	22.5500	+10.000%	4	313	-81.508%
2026-06-22	20.5000	20.5000	20.5000	20.5000	-18.554%	1	313	-79.659%
2026-06-12	25.3200	25.3200	25.1700	25.1700	-1.910%	2	314	-83.433%
2026-06-11	29.9300	31.1800	25.6600	25.6600	-9.965%	92	314	-83.749%
2026-06-10	28.5000	28.5000	28.4000	28.5000	+4.472%	6	314	-85.368%
2026-06-09	26.6100	27.2800	26.6100	27.2800	-0.872%	2	313	-84.714%
2026-06-05	27.5200	27.5200	27.5200	27.5200	+18.213%	50	313	-84.847%
2026-06-03	23.0500	23.3200	23.0500	23.2800	+4.865%	4	313	-82.088%
2026-06-01	22.2000	22.2000	22.2000	22.2000	-29.680%	90	313	-81.216%
2026-05-15	31.5700	31.6400	31.5200	31.5700	-7.092%	6	313	-86.791%
2026-05-12	33.9300	33.9800	33.9300	33.9800	+4.877%	2	310	-87.728%
2026-05-11	32.4000	32.4000	32.4000	32.4000	+1.567%	3	310	-87.130%
2026-05-08	31.9000	31.9000	31.9000	31.9000	-3.800%	1	306	-86.928%
2026-05-07	32.8900	33.1900	32.7900	33.1600	-0.837%	24	307	-87.425%
2026-05-06	33.6200	33.6200	33.4400	33.4400	-10.540%	4	295	-87.530%
2026-05-04	35.3400	37.4800	35.2900	37.3800	+4.210%	4	293	-88.844%
2026-05-01	35.4000	35.9100	35.3500	35.8700	-5.506%	4	293	-88.375%
2026-04-30	37.8600	37.9600	37.7900	37.9600	-7.505%	4	293	-89.015%
2026-04-29	39.9000	41.0400	39.8600	41.0400	-0.243%	14	291	-89.839%
2026-04-28	41.3100	41.3300	41.0100	41.1400	+2.440%	8	284	-89.864%
2026-04-27	41.0300	41.1700	40.1100	40.1600	-2.760%	74	280	-89.617%
2026-04-24	42.7600	42.7600	41.3000	41.3000	-7.399%	9	249	-89.903%
2026-04-23	42.5000	44.6000	42.5000	44.6000	-1.109%	4	246	-90.650%
2026-04-21	45.1000	45.1000	45.1000	45.1000	+3.559%	1	243	-90.754%
2026-04-20	42.2000	43.5500	42.2000	43.5500	+4.965%	6	243	-90.425%
2026-04-17	41.6500	41.6500	41.4200	41.4900	-9.745%	44	245	-89.949%
2026-04-14	45.9700	45.9700	45.9700	45.9700	-14.522%	6	225	-90.929%
2026-04-09	53.7100	53.7800	53.7100	53.7800	-8.335%	2	231	-92.246%
2026-04-08	58.6700	58.6700	58.6700	58.6700	-24.052%	7	232	-92.892%
2026-04-07	77.2500	77.2500	77.2500	77.2500	-6.250%	20	239	-94.602%
2026-04-02	82.2300	82.4000	82.2300	82.4000	+5.277%	2	253	-94.939%
2026-04-01	74.9900	78.2700	74.9300	78.2700	-29.708%	7	253	-94.672%
2026-03-30	106.1500	111.3500	105.2500	111.3500	+2.504%	20	258	-96.255%
2026-03-27	107.6500	108.6600	107.6500	108.6300	+26.682%	12	252	-96.161%
2026-03-26	85.4700	85.9700	85.4700	85.7500	+2.168%	34	241	-95.137%
2026-03-24	83.9300	83.9300	83.9300	83.9300	-1.154%	2	225	-95.032%
2026-03-23	77.6600	85.0000	77.6600	84.9100	-2.771%	6	225	-95.089%
2026-03-19	87.3300	87.3300	87.3300	87.3300	+18.446%	10	225	-95.225%
2026-03-17	73.6400	73.7300	73.6400	73.7300	-16.717%	2	215	-94.344%
2026-03-13	88.5300	88.5300	88.5300	88.5300	+10.552%	10	216	-95.290%
2026-03-06	80.5300	80.5300	80.0800	80.0800	+23.162%	4	207	-94.793%
2026-03-04	64.9500	65.3300	64.9500	65.0200	-21.464%	76	205	-93.587%
2026-03-03	82.9600	82.9600	82.7900	82.7900	+23.993%	2	189	-94.963%
2026-02-27	66.8600	66.8600	66.7700	66.7700	+0.451%	2	189	-93.755%
2026-02-26	66.4200	66.4700	66.4200	66.4700	+7.383%	4	188	-93.726%
2026-02-25	61.9800	61.9800	61.9000	61.9000	-3.942%	2	189	-93.263%
2026-02-24	64.2300	64.4400	64.2300	64.4400	-1.332%	4	189	-93.529%
2026-02-20	65.2200	71.2100	65.0200	65.3100	+3.339%	20	189	-93.615%
2026-02-18	63.9000	63.9000	63.2000	63.2000	-12.222%	8	179	-93.402%
2026-02-13	74.8000	74.8000	72.0000	72.0000	+19.840%	4	177	-94.208%
2026-02-09	59.9800	60.0800	59.9800	60.0800	-0.579%	2	177	-93.059%
2026-02-02	60.4300	60.4300	60.4300	60.4300	-4.939%	1	177	-93.099%
2026-01-28	63.6300	63.6300	63.5500	63.5700	+4.988%	82	177	-93.440%
2026-01-27	60.6100	60.6100	60.5500	60.5500	+0.381%	2	136	-93.113%
2026-01-26	60.3100	60.3200	60.3100	60.3200	-1.599%	2	135	-93.087%
2026-01-15	61.3000	61.3000	61.3000	61.3000	-1.920%	1	134	-93.197%
2026-01-06	62.5000	62.5000	62.5000	62.5000	-4.957%	1	130	-93.328%
2025-12-31	65.6900	65.7600	65.6900	65.7600	+0.766%	2	128	-93.659%
2025-12-23	65.5300	65.5300	65.2600	65.2600	-15.059%	4	128	-93.610%
2025-12-08	76.8300	76.8300	76.8300	76.8300	-4.772%	1	126	-94.572%
2025-12-02	80.6600	80.6800	80.6600	80.6800	-23.250%	2	126	-94.831%
2025-11-21	105.0800	105.1200	105.0800	105.1200	-0.379%	40	126	-96.033%
2025-11-17	98.0700	105.5200	97.8500	105.5200	+20.046%	202	107	-96.048%
2025-11-12	87.9000	87.9000	87.9000	87.9000	-2.007%	1	19	-95.256%
2025-11-10	89.1700	89.7000	89.1700	89.7000	-4.146%	2	19	-95.351%
2025-11-04	93.1400	93.5800	93.1400	93.5800	+15.559%	34	18	-95.544%
2025-10-27	80.9800	80.9800	80.9800	80.9800	0.000%	1	1	-94.851%

.dark-mode .qyy22q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyy22q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P4950SPX Nov 20 2026 4950.00 Put (SPX261120P04950000)option OPRA

SPX20261120P4950
SPX Nov 20 2026 4950.00 Put (SPX261120P04950000)
option OPRA