Dark

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

EOD

Jul 6, 2026

16.51-5.006%(-0.87)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	16.4800	16.5100	16.4800	16.5100	-5.006%	52	3,272	0.000%
2026-07-02	17.3800	17.3800	17.3800	17.3800	-5.234%	2	3,272	-5.006%
2026-06-30	18.3400	18.3400	18.3400	18.3400	-20.778%	8	3,272	-9.978%
2026-06-26	23.1000	23.1500	23.1000	23.1500	+0.871%	8	3,272	-28.683%
2026-06-25	23.9800	24.2100	22.9500	22.9500	-8.016%	4	3,272	-28.061%
2026-06-24	24.9500	24.9500	24.9500	24.9500	+1.795%	4	3,272	-33.828%
2026-06-23	24.5300	24.5300	24.5000	24.5100	+10.905%	8	3,272	-32.640%
2026-06-22	21.0900	22.6300	21.0900	22.1000	+4.294%	198	3,272	-25.294%
2026-06-15	21.1700	21.2100	21.1700	21.1900	-18.625%	32	3,323	-22.086%
2026-06-12	26.8600	26.8700	26.0300	26.0400	-20.513%	8	3,323	-36.598%
2026-06-11	32.5600	32.7600	32.5600	32.7600	+2.215%	2	3,323	-49.603%
2026-06-10	31.9100	32.0500	31.9100	32.0500	-5.735%	4	3,323	-48.487%
2026-06-09	31.2800	34.0400	31.2800	34.0000	+30.368%	52	3,323	-51.441%
2026-06-08	25.5000	26.5900	25.5000	26.0800	-3.407%	10	3,321	-36.695%
2026-06-05	27.0000	27.0000	27.0000	27.0000	+11.709%	2	3,322	-38.852%
2026-06-04	24.2700	24.2700	24.1700	24.1700	+1.130%	2	3,322	-31.692%
2026-06-02	24.3000	24.4000	23.9000	23.9000	-24.866%	788	3,323	-30.921%
2026-05-20	31.8300	31.8300	31.8100	31.8100	-5.999%	2	3,371	-48.098%
2026-05-19	33.9200	33.9200	33.8400	33.8400	-2.563%	2	3,371	-51.212%
2026-05-18	32.9600	34.7300	32.9500	34.7300	+2.177%	24	3,371	-52.462%
2026-05-13	34.6200	34.6200	33.9900	33.9900	-6.877%	10	3,371	-51.427%
2026-05-07	36.5000	36.5000	36.5000	36.5000	-5.928%	4	3,371	-54.767%
2026-05-05	38.8800	38.8800	38.8000	38.8000	-4.972%	2	3,368	-57.448%
2026-05-04	40.7800	40.8300	40.7800	40.8300	+4.052%	2	3,368	-59.564%
2026-05-01	39.2000	39.2400	39.2000	39.2400	-8.914%	2	3,366	-57.926%
2026-04-30	42.9500	43.0800	42.9500	43.0800	-1.261%	2	3,366	-61.676%
2026-04-27	43.6500	43.6500	43.5900	43.6300	-10.226%	24	3,413	-62.159%
2026-04-23	47.2900	48.6000	45.8000	48.6000	+4.494%	382	3,417	-66.029%
2026-04-22	46.4500	46.5100	46.4500	46.5100	-5.371%	2	3,372	-64.502%
2026-04-21	49.1500	49.1500	49.1500	49.1500	+3.692%	5	3,377	-66.409%
2026-04-20	47.4300	47.4300	47.4000	47.4000	+5.263%	2	3,377	-65.169%
2026-04-17	45.3300	45.3300	44.8800	45.0300	-8.661%	174	3,376	-63.336%
2026-04-15	49.8000	49.8000	49.2000	49.3000	-1.891%	117	3,417	-66.511%
2026-04-14	50.2500	50.2500	50.2500	50.2500	-15.688%	30	3,346	-67.144%
2026-04-10	56.6100	59.6000	56.6000	59.6000	+2.230%	47	3,346	-72.299%
2026-04-09	58.6000	59.2000	57.8000	58.3000	-8.906%	88	3,346	-71.681%
2026-04-08	62.6000	65.1000	62.6000	64.0000	-22.705%	161	3,342	-74.203%
2026-04-07	82.0400	82.8000	81.3200	82.8000	-0.779%	91	3,300	-80.060%
2026-04-01	86.0800	86.0800	83.0000	83.4500	-9.657%	112	3,281	-80.216%
2026-03-31	105.9800	105.9800	92.1600	92.3700	-22.469%	8	3,271	-82.126%
2026-03-30	114.3200	119.1400	114.2900	119.1400	+6.584%	4	3,273	-86.142%
2026-03-27	111.6800	112.0500	111.6800	111.7800	+25.878%	8	3,273	-85.230%
2026-03-25	88.8000	88.8000	88.8000	88.8000	-7.394%	1	3,273	-81.408%
2026-03-24	96.0700	96.0700	95.8900	95.8900	+12.878%	4	3,272	-82.782%
2026-03-23	84.5800	84.9500	84.5800	84.9500	-10.795%	2	3,272	-80.565%
2026-03-19	95.1500	95.2300	95.1500	95.2300	-0.977%	2	3,272	-82.663%
2026-03-13	86.3800	96.2700	86.3800	96.1700	+7.693%	48	3,273	-82.832%
2026-03-12	87.8600	89.3000	87.6900	89.3000	-14.027%	3	3,270	-81.512%
2026-03-09	104.7400	104.7400	103.8700	103.8700	+18.128%	2	3,269	-84.105%
2026-03-03	87.9300	87.9300	87.9300	87.9300	+17.209%	1	3,269	-81.224%
2026-03-02	74.7300	75.0200	74.7300	75.0200	-1.328%	2	3,269	-77.993%
2026-02-27	75.8500	76.0600	75.8500	76.0300	+9.396%	6	3,269	-78.285%
2026-02-26	69.5100	69.5100	69.5000	69.5000	+4.057%	2	3,269	-76.245%
2026-02-25	66.7800	66.7900	66.7800	66.7900	-5.624%	4	3,274	-75.281%
2026-02-24	70.8100	70.8100	70.7700	70.7700	-7.671%	2	3,274	-76.671%
2026-02-23	74.2000	76.6500	74.2000	76.6500	+1.416%	6	3,274	-78.461%
2026-02-19	75.4200	75.5800	75.4200	75.5800	-1.190%	2	3,274	-78.156%
2026-02-17	76.6600	76.6600	76.4900	76.4900	+16.211%	2	3,274	-78.415%
2026-02-09	65.8200	65.8200	65.8200	65.8200	-9.910%	4	3,274	-74.916%
2026-02-06	73.3600	73.3600	73.0600	73.0600	+2.282%	2	3,274	-77.402%
2026-02-03	69.3600	71.4300	69.2300	71.4300	+8.015%	4	3,273	-76.886%
2026-02-02	68.7700	68.7700	66.1300	66.1300	-6.807%	30	3,274	-75.034%
2026-01-30	71.0100	71.0100	70.9600	70.9600	-3.939%	2	3,261	-76.733%
2026-01-29	73.8700	73.8700	73.8700	73.8700	+13.664%	1	3,260	-77.650%
2026-01-27	64.9900	64.9900	64.9900	64.9900	-0.292%	1	3,260	-74.596%
2026-01-26	65.1900	65.1900	65.1800	65.1800	-0.852%	2	3,261	-74.670%
2026-01-23	67.1500	67.1500	65.7000	65.7400	-0.318%	3	3,261	-74.886%
2026-01-22	65.9500	65.9500	65.9500	65.9500	-2.671%	1	3,259	-74.966%
2026-01-16	67.8100	67.8100	67.7600	67.7600	-6.936%	2	3,257	-75.635%
2026-01-14	73.0400	73.0400	72.8100	72.8100	+12.954%	2	3,257	-77.325%
2026-01-12	64.4600	64.4600	64.4600	64.4600	-7.664%	5	3,257	-74.387%
2025-12-24	69.8100	69.8100	69.8100	69.8100	-0.852%	123	3,190	-76.350%
2025-12-23	70.1800	70.4100	69.9500	70.4100	-1.428%	756	3,190	-76.552%
2025-12-22	71.7200	71.9200	71.1700	71.4300	-17.058%	2,372	2,434	-76.886%
2025-12-12	85.8600	86.1200	85.8600	86.1200	+3.784%	2	70	-80.829%
2025-12-05	84.5000	84.5000	82.9800	82.9800	-7.667%	120	71	-80.104%
2025-12-01	89.8700	89.8700	89.8700	89.8700	-18.367%	2	14	-81.629%
2025-11-24	110.0900	110.0900	110.0900	110.0900	-8.563%	2	14	-85.003%
2025-11-18	120.4000	120.4000	120.4000	120.4000	+16.104%	1	14	-86.287%
2025-11-17	103.4000	107.6600	103.4000	103.7000	+10.062%	8	13	-84.079%
2025-11-12	94.1900	94.3800	94.1900	94.2200	-1.936%	10	2	-82.477%
2025-11-03	96.4000	96.4000	96.0200	96.0800	+8.394%	6	2	-82.816%
2025-10-27	88.6100	88.6400	88.6100	88.6400	-15.031%	2	2	-81.374%
2025-10-22	104.1200	104.3200	104.1200	104.3200	0.000%	4	2	-84.174%

.dark-mode .qy3v7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qy3v7q{ 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