Dark

SPX20261120P5050
SPX Nov 20 2026 5050.00 Put (SPX261120P05050000)
option OPRA

Inactive

Sep 4, 2026

4.40-8.333%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.4000	4.4000	4.4000	4.4000	-8.333%	1	3,304	0.000%
2026-09-03	5.0400	5.0400	4.8000	4.8000	-14.439%	7	3,304	-8.333%
2026-08-31	6.0300	6.0300	5.6100	5.6100	+0.179%	25	3,302	-21.569%
2026-08-28	5.5300	5.6000	5.4000	5.6000	-13.846%	51	3,303	-21.429%
2026-08-26	6.5000	6.5000	6.5000	6.5000	-2.985%	1	3,292	-32.308%
2026-08-25	6.7000	6.7000	6.7000	6.7000	-9.459%	9	3,292	-34.328%
2026-08-24	6.9000	7.4000	6.9000	7.4000	0.000%	10	3,286	-40.541%
2026-08-21	7.5000	7.5000	7.4000	7.4000	-1.333%	2	3,283	-40.541%
2026-08-19	7.7200	7.7200	7.5000	7.5000	-10.714%	22	3,282	-41.333%
2026-08-18	8.4000	8.4000	8.4000	8.4000	+2.439%	1	3,282	-47.619%
2026-08-17	7.4100	8.2000	7.4100	8.2000	+10.811%	6	3,283	-46.341%
2026-08-14	7.5000	7.5000	7.4000	7.4000	-5.128%	27	3,283	-40.541%
2026-08-13	7.7000	7.8000	7.7000	7.8000	-4.294%	2	3,283	-43.590%
2026-08-12	8.1500	8.1500	8.1500	8.1500	-7.386%	1	3,283	-46.012%
2026-08-10	8.8000	8.8000	8.8000	8.8000	-2.004%	1	3,282	-50.000%
2026-08-07	8.9800	8.9800	8.9800	8.9800	-6.458%	1	3,282	-51.002%
2026-08-06	9.4000	9.6000	9.4000	9.6000	-5.882%	6	3,282	-54.167%
2026-08-04	10.2000	10.2000	10.2000	10.2000	-30.612%	1	3,287	-56.863%
2026-07-30	14.7000	14.7000	14.7000	14.7000	-16.000%	1	3,286	-70.068%
2026-07-29	17.5000	17.5000	17.5000	17.5000	+12.179%	9	3,286	-74.857%
2026-07-28	15.1100	15.6000	15.1100	15.6000	-13.573%	3	3,286	-71.795%
2026-07-24	18.0500	18.0500	18.0500	18.0500	-5.000%	24	3,286	-75.623%
2026-07-23	18.4000	19.0000	18.4000	19.0000	+20.635%	12	3,286	-76.842%
2026-07-22	15.7500	15.7500	15.7500	15.7500	+1.286%	4	3,274	-72.063%
2026-07-21	15.5200	15.6200	15.5000	15.5500	-9.435%	8	3,274	-71.704%
2026-07-17	17.7000	17.7000	17.1400	17.1700	+4.695%	11	3,274	-74.374%
2026-07-16	15.8800	16.4000	15.8800	16.4000	+4.525%	2	3,274	-73.171%
2026-07-10	15.6400	15.6900	15.6400	15.6900	-3.148%	2	3,272	-71.957%
2026-07-09	16.9400	16.9900	16.2000	16.2000	-1.878%	5	3,272	-72.840%
2026-07-06	16.4800	16.5100	16.4800	16.5100	-5.006%	52	3,272	-73.349%
2026-07-02	17.3800	17.3800	17.3800	17.3800	-5.234%	2	3,272	-74.684%
2026-06-30	18.3400	18.3400	18.3400	18.3400	-20.778%	8	3,272	-76.009%
2026-06-26	23.1000	23.1500	23.1000	23.1500	+0.871%	8	3,272	-80.994%
2026-06-25	23.9800	24.2100	22.9500	22.9500	-8.016%	4	3,272	-80.828%
2026-06-24	24.9500	24.9500	24.9500	24.9500	+1.795%	4	3,272	-82.365%
2026-06-23	24.5300	24.5300	24.5000	24.5100	+10.905%	8	3,272	-82.048%
2026-06-22	21.0900	22.6300	21.0900	22.1000	+4.294%	198	3,272	-80.090%
2026-06-15	21.1700	21.2100	21.1700	21.1900	-18.625%	32	3,323	-79.235%
2026-06-12	26.8600	26.8700	26.0300	26.0400	-20.513%	8	3,323	-83.103%
2026-06-11	32.5600	32.7600	32.5600	32.7600	+2.215%	2	3,323	-86.569%
2026-06-10	31.9100	32.0500	31.9100	32.0500	-5.735%	4	3,323	-86.271%
2026-06-09	31.2800	34.0400	31.2800	34.0000	+30.368%	52	3,323	-87.059%
2026-06-08	25.5000	26.5900	25.5000	26.0800	-3.407%	10	3,321	-83.129%
2026-06-05	27.0000	27.0000	27.0000	27.0000	+11.709%	2	3,322	-83.704%
2026-06-04	24.2700	24.2700	24.1700	24.1700	+1.130%	2	3,322	-81.796%
2026-06-02	24.3000	24.4000	23.9000	23.9000	-24.866%	788	3,323	-81.590%
2026-05-20	31.8300	31.8300	31.8100	31.8100	-5.999%	2	3,371	-86.168%
2026-05-19	33.9200	33.9200	33.8400	33.8400	-2.563%	2	3,371	-86.998%
2026-05-18	32.9600	34.7300	32.9500	34.7300	+2.177%	24	3,371	-87.331%
2026-05-13	34.6200	34.6200	33.9900	33.9900	-6.877%	10	3,371	-87.055%
2026-05-07	36.5000	36.5000	36.5000	36.5000	-5.928%	4	3,371	-87.945%
2026-05-05	38.8800	38.8800	38.8000	38.8000	-4.972%	2	3,368	-88.660%
2026-05-04	40.7800	40.8300	40.7800	40.8300	+4.052%	2	3,368	-89.224%
2026-05-01	39.2000	39.2400	39.2000	39.2400	-8.914%	2	3,366	-88.787%
2026-04-30	42.9500	43.0800	42.9500	43.0800	-1.261%	2	3,366	-89.786%
2026-04-27	43.6500	43.6500	43.5900	43.6300	-10.226%	24	3,413	-89.915%
2026-04-23	47.2900	48.6000	45.8000	48.6000	+4.494%	382	3,417	-90.947%
2026-04-22	46.4500	46.5100	46.4500	46.5100	-5.371%	2	3,372	-90.540%
2026-04-21	49.1500	49.1500	49.1500	49.1500	+3.692%	5	3,377	-91.048%
2026-04-20	47.4300	47.4300	47.4000	47.4000	+5.263%	2	3,377	-90.717%
2026-04-17	45.3300	45.3300	44.8800	45.0300	-8.661%	174	3,376	-90.229%
2026-04-15	49.8000	49.8000	49.2000	49.3000	-1.891%	117	3,417	-91.075%
2026-04-14	50.2500	50.2500	50.2500	50.2500	-15.688%	30	3,346	-91.244%
2026-04-10	56.6100	59.6000	56.6000	59.6000	+2.230%	47	3,346	-92.617%
2026-04-09	58.6000	59.2000	57.8000	58.3000	-8.906%	88	3,346	-92.453%
2026-04-08	62.6000	65.1000	62.6000	64.0000	-22.705%	161	3,342	-93.125%
2026-04-07	82.0400	82.8000	81.3200	82.8000	-0.779%	91	3,300	-94.686%
2026-04-01	86.0800	86.0800	83.0000	83.4500	-9.657%	112	3,281	-94.727%
2026-03-31	105.9800	105.9800	92.1600	92.3700	-22.469%	8	3,271	-95.237%
2026-03-30	114.3200	119.1400	114.2900	119.1400	+6.584%	4	3,273	-96.307%
2026-03-27	111.6800	112.0500	111.6800	111.7800	+25.878%	8	3,273	-96.064%
2026-03-25	88.8000	88.8000	88.8000	88.8000	-7.394%	1	3,273	-95.045%
2026-03-24	96.0700	96.0700	95.8900	95.8900	+12.878%	4	3,272	-95.411%
2026-03-23	84.5800	84.9500	84.5800	84.9500	-10.795%	2	3,272	-94.820%
2026-03-19	95.1500	95.2300	95.1500	95.2300	-0.977%	2	3,272	-95.380%
2026-03-13	86.3800	96.2700	86.3800	96.1700	+7.693%	48	3,273	-95.425%
2026-03-12	87.8600	89.3000	87.6900	89.3000	-14.027%	3	3,270	-95.073%
2026-03-09	104.7400	104.7400	103.8700	103.8700	+18.128%	2	3,269	-95.764%
2026-03-03	87.9300	87.9300	87.9300	87.9300	+17.209%	1	3,269	-94.996%
2026-03-02	74.7300	75.0200	74.7300	75.0200	-1.328%	2	3,269	-94.135%
2026-02-27	75.8500	76.0600	75.8500	76.0300	+9.396%	6	3,269	-94.213%
2026-02-26	69.5100	69.5100	69.5000	69.5000	+4.057%	2	3,269	-93.669%
2026-02-25	66.7800	66.7900	66.7800	66.7900	-5.624%	4	3,274	-93.412%
2026-02-24	70.8100	70.8100	70.7700	70.7700	-7.671%	2	3,274	-93.783%
2026-02-23	74.2000	76.6500	74.2000	76.6500	+1.416%	6	3,274	-94.260%
2026-02-19	75.4200	75.5800	75.4200	75.5800	-1.190%	2	3,274	-94.178%
2026-02-17	76.6600	76.6600	76.4900	76.4900	+16.211%	2	3,274	-94.248%
2026-02-09	65.8200	65.8200	65.8200	65.8200	-9.910%	4	3,274	-93.315%
2026-02-06	73.3600	73.3600	73.0600	73.0600	+2.282%	2	3,274	-93.978%
2026-02-03	69.3600	71.4300	69.2300	71.4300	+8.015%	4	3,273	-93.840%
2026-02-02	68.7700	68.7700	66.1300	66.1300	-6.807%	30	3,274	-93.346%
2026-01-30	71.0100	71.0100	70.9600	70.9600	-3.939%	2	3,261	-93.799%
2026-01-29	73.8700	73.8700	73.8700	73.8700	+13.664%	1	3,260	-94.044%
2026-01-27	64.9900	64.9900	64.9900	64.9900	-0.292%	1	3,260	-93.230%
2026-01-26	65.1900	65.1900	65.1800	65.1800	-0.852%	2	3,261	-93.249%
2026-01-23	67.1500	67.1500	65.7000	65.7400	-0.318%	3	3,261	-93.307%
2026-01-22	65.9500	65.9500	65.9500	65.9500	-2.671%	1	3,259	-93.328%
2026-01-16	67.8100	67.8100	67.7600	67.7600	-6.936%	2	3,257	-93.506%
2026-01-14	73.0400	73.0400	72.8100	72.8100	+12.954%	2	3,257	-93.957%
2026-01-12	64.4600	64.4600	64.4600	64.4600	-7.664%	5	3,257	-93.174%
2025-12-24	69.8100	69.8100	69.8100	69.8100	-0.852%	123	3,190	-93.697%
2025-12-23	70.1800	70.4100	69.9500	70.4100	-1.428%	756	3,190	-93.751%
2025-12-22	71.7200	71.9200	71.1700	71.4300	-17.058%	2,372	2,434	-93.840%
2025-12-12	85.8600	86.1200	85.8600	86.1200	+3.784%	2	70	-94.891%
2025-12-05	84.5000	84.5000	82.9800	82.9800	-7.667%	120	71	-94.698%
2025-12-01	89.8700	89.8700	89.8700	89.8700	-18.367%	2	14	-95.104%
2025-11-24	110.0900	110.0900	110.0900	110.0900	-8.563%	2	14	-96.003%
2025-11-18	120.4000	120.4000	120.4000	120.4000	+16.104%	1	14	-96.346%
2025-11-17	103.4000	107.6600	103.4000	103.7000	+10.062%	8	13	-95.757%
2025-11-12	94.1900	94.3800	94.1900	94.2200	-1.936%	10	2	-95.330%
2025-11-03	96.4000	96.4000	96.0200	96.0800	+8.394%	6	2	-95.420%
2025-10-27	88.6100	88.6400	88.6100	88.6400	-15.031%	2	2	-95.036%
2025-10-22	104.1200	104.3200	104.1200	104.3200	0.000%	4	2	-95.782%

.dark-mode .XK0BBp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XK0BBp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5050SPX Nov 20 2026 5050.00 Put (SPX261120P05050000)option OPRA

SPX20261120P5050
SPX Nov 20 2026 5050.00 Put (SPX261120P05050000)
option OPRA