Dark

SPX20261120P5000
SPX Nov 20 2026 5000.00 Put (SPX261120P05000000)
option OPRA

EOD

Jul 6, 2026

16.04-10.889%(-1.96)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	16.4000	16.4000	15.9700	16.0400	-10.889%	139	1,904	0.000%
2026-07-02	18.3000	18.3000	18.0000	18.0000	+1.983%	3	1,914	-10.889%
2026-07-01	16.9600	17.6500	16.9600	17.6500	-1.671%	7	1,914	-9.122%
2026-06-30	18.1900	18.2000	17.9500	17.9500	-12.010%	14	1,915	-10.641%
2026-06-29	20.4000	20.4000	20.4000	20.4000	-5.556%	4	1,917	-21.373%
2026-06-26	24.5000	24.5000	21.6000	21.6000	-3.786%	22	1,917	-25.741%
2026-06-25	22.4500	22.4500	22.4500	22.4500	-7.613%	1	1,906	-28.552%
2026-06-23	24.3000	24.3000	24.3000	24.3000	+16.324%	197	1,905	-33.992%
2026-06-22	21.1500	21.2500	20.8900	20.8900	-3.063%	20	1,708	-23.217%
2026-06-18	21.1500	21.9000	21.1500	21.5500	-4.519%	224	1,586	-25.568%
2026-06-17	22.2000	22.5700	22.2000	22.5700	+9.563%	140	1,586	-28.932%
2026-06-16	20.6000	20.6000	20.6000	20.6000	+0.243%	12	1,586	-22.136%
2026-06-15	20.5500	20.5500	20.5500	20.5500	-17.170%	8	1,598	-21.946%
2026-06-12	24.6000	26.6000	24.6000	24.8100	-9.121%	4	1,598	-35.349%
2026-06-11	31.1700	32.4000	27.3000	27.3000	-7.770%	132	1,598	-41.245%
2026-06-10	28.9000	29.7000	28.9000	29.6000	+4.965%	6	1,566	-45.811%
2026-06-09	26.7000	30.0000	26.6000	28.2000	+28.007%	7	1,562	-43.121%
2026-06-04	22.2300	22.2300	22.0300	22.0300	-8.208%	602	1,562	-27.190%
2026-06-03	24.3500	24.3500	24.0000	24.0000	+3.004%	17	1,562	-33.167%
2026-06-01	23.3000	23.3000	23.3000	23.3000	-4.898%	1	1,548	-31.159%
2026-05-28	24.5000	24.5000	24.5000	24.5000	-4.446%	1	1,549	-34.531%
2026-05-27	26.1500	26.1500	25.6000	25.6400	-2.694%	4	1,549	-37.441%
2026-05-26	25.7000	26.3500	25.5700	26.3500	-8.188%	38	1,551	-39.127%
2026-05-21	30.9000	31.0400	28.7000	28.7000	-7.449%	10	1,557	-44.111%
2026-05-20	30.9800	31.0100	30.9800	31.0100	-3.755%	2	1,557	-48.275%
2026-05-19	32.2200	32.2200	32.2200	32.2200	-3.504%	1	1,556	-50.217%
2026-05-18	31.7800	33.3900	31.7800	33.3900	+1.397%	6	1,556	-51.962%
2026-05-15	32.8700	33.2100	32.6500	32.9300	+5.884%	26	1,556	-51.291%
2026-05-14	31.1000	31.2000	31.1000	31.1000	-4.012%	54	1,556	-48.424%
2026-05-13	33.0300	33.0300	32.4000	32.4000	-4.846%	8	1,540	-50.494%
2026-05-12	35.1200	35.1200	34.0500	34.0500	+0.919%	3	1,540	-52.893%
2026-05-11	33.0900	33.7400	33.0800	33.7400	+1.627%	4	1,540	-52.460%
2026-05-08	33.2000	33.2000	33.2000	33.2000	-3.544%	4	1,538	-51.687%
2026-05-07	34.7800	34.7800	34.4000	34.4200	+0.262%	4	1,536	-53.399%
2026-05-06	35.9000	35.9000	34.3300	34.3300	-12.934%	61	1,535	-53.277%
2026-05-04	38.2200	40.1400	38.2200	39.4300	+3.220%	12	1,484	-59.320%
2026-04-30	40.8000	40.8000	38.2000	38.2000	-9.026%	22	1,481	-58.010%
2026-04-29	42.1700	42.1700	41.9100	41.9900	-2.098%	16	1,476	-61.800%
2026-04-28	42.8700	42.9400	42.8700	42.8900	+2.657%	4	1,479	-62.602%
2026-04-27	42.7100	42.9200	41.7800	41.7800	-2.973%	70	1,477	-61.608%
2026-04-24	43.0600	43.0600	43.0600	43.0600	-6.594%	300	1,510	-62.750%
2026-04-23	45.9000	46.1000	45.9000	46.1000	-2.310%	2	1,309	-65.206%
2026-04-21	47.2500	47.2500	47.1900	47.1900	+3.760%	2	1,306	-66.010%
2026-04-20	45.4900	45.5700	45.4200	45.4800	+3.552%	343	1,306	-64.732%
2026-04-17	43.4300	44.0400	43.2600	43.9200	-8.785%	201	1,144	-63.479%
2026-04-15	48.1500	48.1500	48.1500	48.1500	-12.007%	10	1,155	-66.687%
2026-04-13	56.2000	56.2000	54.7200	54.7200	-7.723%	7	1,155	-70.687%
2026-04-09	59.3000	59.3000	59.3000	59.3000	-1.983%	500	1,153	-72.951%
2026-04-08	59.3000	60.6000	59.3000	60.5000	-26.551%	5	653	-73.488%
2026-04-07	82.4700	82.4700	82.3700	82.3700	+9.027%	8	653	-80.527%
2026-04-06	75.5500	75.5500	75.5500	75.5500	-3.647%	10	653	-78.769%
2026-04-02	85.2000	85.2000	78.4100	78.4100	-6.876%	3	654	-79.543%
2026-04-01	82.2700	84.2000	82.2700	84.2000	-14.274%	41	654	-80.950%
2026-03-31	100.2800	100.2800	97.1300	98.2200	-9.964%	64	654	-83.669%
2026-03-30	105.8000	109.1500	105.7000	109.0900	-4.858%	262	631	-85.297%
2026-03-27	106.5900	114.6600	106.4900	114.6600	+26.640%	57	381	-86.011%
2026-03-26	90.5400	90.5400	90.5400	90.5400	-2.077%	1	361	-82.284%
2026-03-24	92.4600	92.4600	92.4600	92.4600	+8.661%	20	361	-82.652%
2026-03-23	81.2000	85.0900	81.2000	85.0900	-15.122%	3	361	-81.149%
2026-03-20	101.7000	101.7000	100.2500	100.2500	+1.612%	2	360	-84.000%
2026-03-19	99.4600	99.4600	98.6600	98.6600	+16.619%	2	358	-83.742%
2026-03-18	84.6000	84.6000	84.6000	84.6000	+10.444%	2	356	-81.040%
2026-03-17	76.6000	76.6000	76.6000	76.6000	-5.081%	10	356	-79.060%
2026-03-16	80.5000	81.7600	80.5000	80.7000	-11.289%	4	346	-80.124%
2026-03-13	92.1700	92.1700	90.7100	90.9700	+7.555%	14	346	-82.368%
2026-03-12	85.7000	85.7000	84.5600	84.5800	+13.943%	3	336	-81.036%
2026-03-10	75.4900	75.4900	74.2300	74.2300	-18.892%	7	336	-78.391%
2026-03-09	91.5200	91.5200	91.5200	91.5200	+10.933%	3	337	-82.474%
2026-03-06	86.5100	88.9000	82.5000	82.5000	+3.409%	5	335	-80.558%
2026-03-05	79.0000	79.7800	79.0000	79.7800	+16.196%	2	334	-79.895%
2026-03-04	68.7700	68.7700	68.6600	68.6600	-11.895%	4	333	-76.639%
2026-03-03	78.1800	78.1800	77.9300	77.9300	+14.941%	2	333	-79.417%
2026-03-02	71.9000	71.9000	67.8000	67.8000	-1.310%	11	333	-76.342%
2026-02-27	72.4000	72.4000	68.7000	68.7000	-0.994%	27	344	-76.652%
2026-02-26	68.4600	69.3900	68.2800	69.3900	+9.276%	6	323	-76.884%
2026-02-25	63.7800	63.7800	63.5000	63.5000	-11.238%	2	324	-74.740%
2026-02-23	71.6200	71.6200	71.5400	71.5400	+6.300%	4	324	-77.579%
2026-02-20	66.8900	67.3000	66.8900	67.3000	+0.900%	2	323	-76.166%
2026-02-18	69.1400	69.1400	66.7000	66.7000	-3.459%	8	323	-75.952%
2026-02-17	69.6900	69.6900	69.0900	69.0900	-5.486%	9	317	-76.784%
2026-02-13	73.5000	73.7600	73.1000	73.1000	+2.309%	5	309	-78.057%
2026-02-12	71.4500	71.4500	71.4500	71.4500	+15.242%	1	309	-77.551%
2026-02-11	61.8000	62.0000	61.8000	62.0000	+0.324%	2	310	-74.129%
2026-02-09	61.8000	61.8000	61.8000	61.8000	-11.232%	3	308	-74.045%
2026-02-04	69.6200	69.6200	69.6200	69.6200	+0.029%	1	305	-76.961%
2026-02-03	65.1300	69.6000	65.0600	69.6000	+12.549%	115	305	-76.954%
2026-02-02	61.8400	61.8400	61.8400	61.8400	-9.139%	1	328	-74.062%
2026-01-30	65.6400	68.0600	65.6400	68.0600	-4.651%	3	329	-76.433%
2026-01-29	71.3800	71.3800	71.3800	71.3800	+12.765%	251	328	-77.529%
2026-01-27	63.0600	63.7900	63.0600	63.3000	+0.764%	6	123	-74.660%
2026-01-26	62.8600	62.8800	62.8000	62.8200	-0.127%	28	122	-74.467%
2026-01-23	64.6600	64.6600	62.9000	62.9000	-1.857%	7	108	-74.499%
2026-01-22	62.8600	64.0900	62.8600	64.0900	-2.242%	4	108	-74.973%
2026-01-21	65.5200	65.5600	65.5200	65.5600	-10.486%	2	106	-75.534%
2026-01-20	73.2400	73.2400	73.2400	73.2400	+11.988%	1	105	-78.099%
2026-01-16	65.4000	65.4000	65.4000	65.4000	-1.654%	1	104	-75.474%
2026-01-05	66.5000	66.5000	66.5000	66.5000	-2.778%	1	105	-75.880%
2026-01-02	68.4000	68.4000	68.4000	68.4000	-15.764%	1	105	-76.550%
2025-12-17	81.2000	81.2000	81.2000	81.2000	+0.247%	1	104	-80.246%
2025-12-12	81.0000	81.0000	81.0000	81.0000	+0.124%	1	106	-80.198%
2025-12-11	80.9000	80.9000	80.9000	80.9000	-2.729%	1	106	-80.173%
2025-12-10	83.1700	83.1700	83.1700	83.1700	+1.749%	5	106	-80.714%
2025-12-09	81.8800	81.8800	81.7400	81.7400	-0.620%	3	101	-80.377%
2025-12-08	81.3800	82.2500	81.3800	82.2500	+1.356%	2	101	-80.498%
2025-12-05	81.1500	81.1500	81.1500	81.1500	-2.347%	1	101	-80.234%
2025-12-04	84.0700	84.0700	83.1000	83.1000	+0.302%	3	100	-80.698%
2025-12-03	85.3000	85.3000	82.8500	82.8500	-2.564%	2	100	-80.640%
2025-12-02	85.4500	85.4500	85.0300	85.0300	-3.309%	2	99	-81.136%
2025-12-01	87.9400	87.9400	87.9400	87.9400	-4.620%	1	98	-81.760%
2025-11-25	93.9500	93.9500	92.2000	92.2000	-15.922%	2	99	-82.603%
2025-11-21	129.1700	129.1700	109.6600	109.6600	-8.617%	90	98	-85.373%
2025-11-20	117.0000	120.0000	117.0000	120.0000	+7.354%	10	85	-86.633%
2025-11-19	114.0000	114.0000	111.7800	111.7800	+0.639%	21	76	-85.650%
2025-11-18	112.8100	112.8100	107.0700	111.0700	+1.619%	24	56	-85.559%
2025-11-17	102.6000	109.3000	99.5000	109.3000	+9.519%	4	33	-85.325%
2025-11-14	100.2000	100.2000	99.8000	99.8000	-1.791%	4	33	-83.928%
2025-11-13	101.6200	101.6200	101.6200	101.6200	+10.782%	1	31	-84.216%
2025-11-12	91.7300	91.7300	91.7300	91.7300	+0.306%	1	31	-82.514%
2025-11-11	91.4500	91.4500	91.4500	91.4500	+0.594%	1	31	-82.460%
2025-11-10	91.7000	91.7000	90.9100	90.9100	-9.551%	12	31	-82.356%
2025-11-07	107.8000	111.0000	100.5100	100.5100	-0.927%	27	26	-84.041%
2025-11-06	102.7400	103.0000	101.4500	101.4500	+11.239%	3	5	-84.189%
2025-11-05	91.2000	91.2000	91.2000	91.2000	-9.970%	1	2	-82.412%
2025-11-04	101.3000	101.3000	101.3000	101.3000	+7.287%	1	3	-84.166%
2025-11-03	92.0900	94.4200	92.0900	94.4200	+6.762%	2	2	-83.012%
2025-10-29	91.2400	91.2400	88.4400	88.4400	0.000%	2	2	-81.863%

.dark-mode .sFY2QB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sFY2QB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5000SPX Nov 20 2026 5000.00 Put (SPX261120P05000000)option OPRA

SPX20261120P5000
SPX Nov 20 2026 5000.00 Put (SPX261120P05000000)
option OPRA