Dark

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

EOD

Sep 11, 2026

4.70-18.966%(-1.10)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.3600	4.7000	4.3600	4.7000	-18.966%	30	8,059	0.000%
2026-09-10	5.6000	5.8000	5.1500	5.8000	+18.367%	8	8,047	-18.966%
2026-09-09	4.6600	4.9000	4.6600	4.9000	+13.953%	101	8,049	-4.082%
2026-09-08	4.3000	4.3000	4.3000	4.3000	-2.273%	2,501	7,951	+9.302%
2026-09-03	5.0000	5.0000	4.4000	4.4000	-13.725%	523	5,450	+6.818%
2026-09-02	5.3000	5.3000	5.1000	5.1000	-14.716%	364	5,948	-7.843%
2026-09-01	5.7000	5.9800	5.7000	5.9800	+11.985%	7	5,776	-21.405%
2026-08-31	5.7100	5.7500	5.3400	5.3400	+0.376%	25	5,770	-11.985%
2026-08-28	5.3200	5.3200	5.3200	5.3200	+0.377%	1	5,769	-11.654%
2026-08-27	5.3000	5.3000	5.3000	5.3000	-9.864%	8	5,769	-11.321%
2026-08-26	6.1000	6.1000	5.8800	5.8800	-9.538%	3	5,769	-20.068%
2026-08-25	6.6400	6.6400	6.5000	6.5000	-7.143%	115	5,770	-27.692%
2026-08-24	7.0800	7.0800	6.7000	7.0000	-1.823%	9	5,669	-32.857%
2026-08-21	7.1300	7.1300	7.1300	7.1300	-13.049%	2	5,669	-34.081%
2026-08-20	7.8000	8.2000	7.8000	8.2000	+10.661%	2	5,667	-42.683%
2026-08-19	7.4100	7.4100	7.4100	7.4100	-10.723%	20	5,666	-36.572%
2026-08-18	7.9500	8.3000	7.9500	8.3000	+6.410%	99	5,656	-43.373%
2026-08-17	7.1300	7.8000	7.1300	7.8000	+6.849%	101	5,753	-39.744%
2026-08-14	7.2000	7.3000	7.1000	7.3000	+0.690%	62	5,654	-35.616%
2026-08-13	7.2300	7.2500	7.2300	7.2500	-5.844%	2	5,632	-35.172%
2026-08-12	7.8000	7.8000	7.7000	7.7000	-8.333%	3	5,631	-38.961%
2026-08-11	8.4000	8.4000	8.4000	8.4000	-1.176%	1	5,632	-44.048%
2026-08-10	8.3000	8.5000	8.3000	8.5000	-0.118%	101	5,633	-44.706%
2026-08-07	8.7600	8.7600	8.5100	8.5100	-5.444%	102	5,534	-44.771%
2026-08-06	9.3900	9.3900	9.0000	9.0000	-3.226%	301	5,433	-47.778%
2026-08-05	9.3500	9.3500	9.3000	9.3000	-6.061%	2,121	5,134	-49.462%
2026-08-04	10.1000	10.1000	9.9000	9.9000	-9.174%	1,404	3,171	-52.525%
2026-08-03	11.1000	11.1500	10.9000	10.9000	-22.914%	12	1,773	-56.881%
2026-07-31	14.1400	14.1400	14.1400	14.1400	-0.423%	1	1,773	-66.761%
2026-07-30	14.5000	14.5000	14.2000	14.2000	-19.318%	2	1,772	-66.901%
2026-07-29	16.8000	17.7000	16.7000	17.6000	+21.379%	30	1,773	-73.295%
2026-07-28	15.2000	15.2000	14.5000	14.5000	-11.585%	3	1,781	-67.586%
2026-07-27	16.5000	16.5000	16.4000	16.4000	-0.606%	40	1,782	-71.341%
2026-07-24	16.9000	16.9000	16.5000	16.5000	-7.563%	20	1,763	-71.515%
2026-07-23	18.1000	18.1000	17.8500	17.8500	+17.049%	73	1,763	-73.669%
2026-07-22	15.2500	15.2500	15.2500	15.2500	-2.244%	1	1,822	-69.180%
2026-07-21	15.6000	15.6000	15.6000	15.6000	-1.887%	2	1,821	-69.872%
2026-07-20	15.5000	16.0000	15.5000	15.9000	-5.973%	12	1,820	-70.440%
2026-07-17	17.0000	17.5000	16.9100	16.9100	+10.595%	13	1,819	-72.206%
2026-07-16	14.8900	15.2900	14.8900	15.2900	+8.440%	3	1,816	-69.261%
2026-07-15	14.1000	14.1000	14.1000	14.1000	-6.000%	2	1,817	-66.667%
2026-07-14	15.0000	15.0000	15.0000	15.0000	-7.407%	1	1,817	-68.667%
2026-07-13	16.2000	16.2000	16.2000	16.2000	+9.905%	1	1,817	-70.988%
2026-07-10	14.8300	14.8300	14.7200	14.7400	-7.875%	134	1,816	-68.114%
2026-07-09	16.0000	16.0000	16.0000	16.0000	-3.030%	1	1,897	-70.625%
2026-07-08	16.8700	16.8700	16.5000	16.5000	+2.868%	5	1,896	-71.515%
2026-07-06	16.4000	16.4000	15.9700	16.0400	-10.889%	139	1,904	-70.698%
2026-07-02	18.3000	18.3000	18.0000	18.0000	+1.983%	3	1,914	-73.889%
2026-07-01	16.9600	17.6500	16.9600	17.6500	-1.671%	7	1,914	-73.371%
2026-06-30	18.1900	18.2000	17.9500	17.9500	-12.010%	14	1,915	-73.816%
2026-06-29	20.4000	20.4000	20.4000	20.4000	-5.556%	4	1,917	-76.961%
2026-06-26	24.5000	24.5000	21.6000	21.6000	-3.786%	22	1,917	-78.241%
2026-06-25	22.4500	22.4500	22.4500	22.4500	-7.613%	1	1,906	-79.065%
2026-06-23	24.3000	24.3000	24.3000	24.3000	+16.324%	197	1,905	-80.658%
2026-06-22	21.1500	21.2500	20.8900	20.8900	-3.063%	20	1,708	-77.501%
2026-06-18	21.1500	21.9000	21.1500	21.5500	-4.519%	224	1,586	-78.190%
2026-06-17	22.2000	22.5700	22.2000	22.5700	+9.563%	140	1,586	-79.176%
2026-06-16	20.6000	20.6000	20.6000	20.6000	+0.243%	12	1,586	-77.184%
2026-06-15	20.5500	20.5500	20.5500	20.5500	-17.170%	8	1,598	-77.129%
2026-06-12	24.6000	26.6000	24.6000	24.8100	-9.121%	4	1,598	-81.056%
2026-06-11	31.1700	32.4000	27.3000	27.3000	-7.770%	132	1,598	-82.784%
2026-06-10	28.9000	29.7000	28.9000	29.6000	+4.965%	6	1,566	-84.122%
2026-06-09	26.7000	30.0000	26.6000	28.2000	+28.007%	7	1,562	-83.333%
2026-06-04	22.2300	22.2300	22.0300	22.0300	-8.208%	602	1,562	-78.665%
2026-06-03	24.3500	24.3500	24.0000	24.0000	+3.004%	17	1,562	-80.417%
2026-06-01	23.3000	23.3000	23.3000	23.3000	-4.898%	1	1,548	-79.828%
2026-05-28	24.5000	24.5000	24.5000	24.5000	-4.446%	1	1,549	-80.816%
2026-05-27	26.1500	26.1500	25.6000	25.6400	-2.694%	4	1,549	-81.669%
2026-05-26	25.7000	26.3500	25.5700	26.3500	-8.188%	38	1,551	-82.163%
2026-05-21	30.9000	31.0400	28.7000	28.7000	-7.449%	10	1,557	-83.624%
2026-05-20	30.9800	31.0100	30.9800	31.0100	-3.755%	2	1,557	-84.844%
2026-05-19	32.2200	32.2200	32.2200	32.2200	-3.504%	1	1,556	-85.413%
2026-05-18	31.7800	33.3900	31.7800	33.3900	+1.397%	6	1,556	-85.924%
2026-05-15	32.8700	33.2100	32.6500	32.9300	+5.884%	26	1,556	-85.727%
2026-05-14	31.1000	31.2000	31.1000	31.1000	-4.012%	54	1,556	-84.887%
2026-05-13	33.0300	33.0300	32.4000	32.4000	-4.846%	8	1,540	-85.494%
2026-05-12	35.1200	35.1200	34.0500	34.0500	+0.919%	3	1,540	-86.197%
2026-05-11	33.0900	33.7400	33.0800	33.7400	+1.627%	4	1,540	-86.070%
2026-05-08	33.2000	33.2000	33.2000	33.2000	-3.544%	4	1,538	-85.843%
2026-05-07	34.7800	34.7800	34.4000	34.4200	+0.262%	4	1,536	-86.345%
2026-05-06	35.9000	35.9000	34.3300	34.3300	-12.934%	61	1,535	-86.309%
2026-05-04	38.2200	40.1400	38.2200	39.4300	+3.220%	12	1,484	-88.080%
2026-04-30	40.8000	40.8000	38.2000	38.2000	-9.026%	22	1,481	-87.696%
2026-04-29	42.1700	42.1700	41.9100	41.9900	-2.098%	16	1,476	-88.807%
2026-04-28	42.8700	42.9400	42.8700	42.8900	+2.657%	4	1,479	-89.042%
2026-04-27	42.7100	42.9200	41.7800	41.7800	-2.973%	70	1,477	-88.751%
2026-04-24	43.0600	43.0600	43.0600	43.0600	-6.594%	300	1,510	-89.085%
2026-04-23	45.9000	46.1000	45.9000	46.1000	-2.310%	2	1,309	-89.805%
2026-04-21	47.2500	47.2500	47.1900	47.1900	+3.760%	2	1,306	-90.040%
2026-04-20	45.4900	45.5700	45.4200	45.4800	+3.552%	343	1,306	-89.666%
2026-04-17	43.4300	44.0400	43.2600	43.9200	-8.785%	201	1,144	-89.299%
2026-04-15	48.1500	48.1500	48.1500	48.1500	-12.007%	10	1,155	-90.239%
2026-04-13	56.2000	56.2000	54.7200	54.7200	-7.723%	7	1,155	-91.411%
2026-04-09	59.3000	59.3000	59.3000	59.3000	-1.983%	500	1,153	-92.074%
2026-04-08	59.3000	60.6000	59.3000	60.5000	-26.551%	5	653	-92.231%
2026-04-07	82.4700	82.4700	82.3700	82.3700	+9.027%	8	653	-94.294%
2026-04-06	75.5500	75.5500	75.5500	75.5500	-3.647%	10	653	-93.779%
2026-04-02	85.2000	85.2000	78.4100	78.4100	-6.876%	3	654	-94.006%
2026-04-01	82.2700	84.2000	82.2700	84.2000	-14.274%	41	654	-94.418%
2026-03-31	100.2800	100.2800	97.1300	98.2200	-9.964%	64	654	-95.215%
2026-03-30	105.8000	109.1500	105.7000	109.0900	-4.858%	262	631	-95.692%
2026-03-27	106.5900	114.6600	106.4900	114.6600	+26.640%	57	381	-95.901%
2026-03-26	90.5400	90.5400	90.5400	90.5400	-2.077%	1	361	-94.809%
2026-03-24	92.4600	92.4600	92.4600	92.4600	+8.661%	20	361	-94.917%
2026-03-23	81.2000	85.0900	81.2000	85.0900	-15.122%	3	361	-94.476%
2026-03-20	101.7000	101.7000	100.2500	100.2500	+1.612%	2	360	-95.312%
2026-03-19	99.4600	99.4600	98.6600	98.6600	+16.619%	2	358	-95.236%
2026-03-18	84.6000	84.6000	84.6000	84.6000	+10.444%	2	356	-94.444%
2026-03-17	76.6000	76.6000	76.6000	76.6000	-5.081%	10	356	-93.864%
2026-03-16	80.5000	81.7600	80.5000	80.7000	-11.289%	4	346	-94.176%
2026-03-13	92.1700	92.1700	90.7100	90.9700	+7.555%	14	346	-94.833%
2026-03-12	85.7000	85.7000	84.5600	84.5800	+13.943%	3	336	-94.443%
2026-03-10	75.4900	75.4900	74.2300	74.2300	-18.892%	7	336	-93.668%
2026-03-09	91.5200	91.5200	91.5200	91.5200	+10.933%	3	337	-94.865%
2026-03-06	86.5100	88.9000	82.5000	82.5000	+3.409%	5	335	-94.303%
2026-03-05	79.0000	79.7800	79.0000	79.7800	+16.196%	2	334	-94.109%
2026-03-04	68.7700	68.7700	68.6600	68.6600	-11.895%	4	333	-93.155%
2026-03-03	78.1800	78.1800	77.9300	77.9300	+14.941%	2	333	-93.969%
2026-03-02	71.9000	71.9000	67.8000	67.8000	-1.310%	11	333	-93.068%
2026-02-27	72.4000	72.4000	68.7000	68.7000	-0.994%	27	344	-93.159%
2026-02-26	68.4600	69.3900	68.2800	69.3900	+9.276%	6	323	-93.227%
2026-02-25	63.7800	63.7800	63.5000	63.5000	-11.238%	2	324	-92.598%
2026-02-23	71.6200	71.6200	71.5400	71.5400	+6.300%	4	324	-93.430%
2026-02-20	66.8900	67.3000	66.8900	67.3000	+0.900%	2	323	-93.016%
2026-02-18	69.1400	69.1400	66.7000	66.7000	-3.459%	8	323	-92.954%
2026-02-17	69.6900	69.6900	69.0900	69.0900	-5.486%	9	317	-93.197%
2026-02-13	73.5000	73.7600	73.1000	73.1000	+2.309%	5	309	-93.570%
2026-02-12	71.4500	71.4500	71.4500	71.4500	+15.242%	1	309	-93.422%
2026-02-11	61.8000	62.0000	61.8000	62.0000	+0.324%	2	310	-92.419%
2026-02-09	61.8000	61.8000	61.8000	61.8000	-11.232%	3	308	-92.395%
2026-02-04	69.6200	69.6200	69.6200	69.6200	+0.029%	1	305	-93.249%
2026-02-03	65.1300	69.6000	65.0600	69.6000	+12.549%	115	305	-93.247%
2026-02-02	61.8400	61.8400	61.8400	61.8400	-9.139%	1	328	-92.400%
2026-01-30	65.6400	68.0600	65.6400	68.0600	-4.651%	3	329	-93.094%
2026-01-29	71.3800	71.3800	71.3800	71.3800	+12.765%	251	328	-93.416%
2026-01-27	63.0600	63.7900	63.0600	63.3000	+0.764%	6	123	-92.575%
2026-01-26	62.8600	62.8800	62.8000	62.8200	-0.127%	28	122	-92.518%
2026-01-23	64.6600	64.6600	62.9000	62.9000	-1.857%	7	108	-92.528%
2026-01-22	62.8600	64.0900	62.8600	64.0900	-2.242%	4	108	-92.667%
2026-01-21	65.5200	65.5600	65.5200	65.5600	-10.486%	2	106	-92.831%
2026-01-20	73.2400	73.2400	73.2400	73.2400	+11.988%	1	105	-93.583%
2026-01-16	65.4000	65.4000	65.4000	65.4000	-1.654%	1	104	-92.813%
2026-01-05	66.5000	66.5000	66.5000	66.5000	-2.778%	1	105	-92.932%
2026-01-02	68.4000	68.4000	68.4000	68.4000	-15.764%	1	105	-93.129%
2025-12-17	81.2000	81.2000	81.2000	81.2000	+0.247%	1	104	-94.212%
2025-12-12	81.0000	81.0000	81.0000	81.0000	+0.124%	1	106	-94.198%
2025-12-11	80.9000	80.9000	80.9000	80.9000	-2.729%	1	106	-94.190%
2025-12-10	83.1700	83.1700	83.1700	83.1700	+1.749%	5	106	-94.349%
2025-12-09	81.8800	81.8800	81.7400	81.7400	-0.620%	3	101	-94.250%
2025-12-08	81.3800	82.2500	81.3800	82.2500	+1.356%	2	101	-94.286%
2025-12-05	81.1500	81.1500	81.1500	81.1500	-2.347%	1	101	-94.208%
2025-12-04	84.0700	84.0700	83.1000	83.1000	+0.302%	3	100	-94.344%
2025-12-03	85.3000	85.3000	82.8500	82.8500	-2.564%	2	100	-94.327%
2025-12-02	85.4500	85.4500	85.0300	85.0300	-3.309%	2	99	-94.473%
2025-12-01	87.9400	87.9400	87.9400	87.9400	-4.620%	1	98	-94.655%
2025-11-25	93.9500	93.9500	92.2000	92.2000	-15.922%	2	99	-94.902%
2025-11-21	129.1700	129.1700	109.6600	109.6600	-8.617%	90	98	-95.714%
2025-11-20	117.0000	120.0000	117.0000	120.0000	+7.354%	10	85	-96.083%
2025-11-19	114.0000	114.0000	111.7800	111.7800	+0.639%	21	76	-95.795%
2025-11-18	112.8100	112.8100	107.0700	111.0700	+1.619%	24	56	-95.768%
2025-11-17	102.6000	109.3000	99.5000	109.3000	+9.519%	4	33	-95.700%
2025-11-14	100.2000	100.2000	99.8000	99.8000	-1.791%	4	33	-95.291%
2025-11-13	101.6200	101.6200	101.6200	101.6200	+10.782%	1	31	-95.375%
2025-11-12	91.7300	91.7300	91.7300	91.7300	+0.306%	1	31	-94.876%
2025-11-11	91.4500	91.4500	91.4500	91.4500	+0.594%	1	31	-94.861%
2025-11-10	91.7000	91.7000	90.9100	90.9100	-9.551%	12	31	-94.830%
2025-11-07	107.8000	111.0000	100.5100	100.5100	-0.927%	27	26	-95.324%
2025-11-06	102.7400	103.0000	101.4500	101.4500	+11.239%	3	5	-95.367%
2025-11-05	91.2000	91.2000	91.2000	91.2000	-9.970%	1	2	-94.846%
2025-11-04	101.3000	101.3000	101.3000	101.3000	+7.287%	1	3	-95.360%
2025-11-03	92.0900	94.4200	92.0900	94.4200	+6.762%	2	2	-95.022%
2025-10-29	91.2400	91.2400	88.4400	88.4400	0.000%	2	2	-94.686%

.dark-mode .QrJdRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QrJdRq{ 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