Dark

SPX20261120P5100
SPX Nov 20 2026 5100.00 Put (SPX261120P05100000)
option OPRA

EOD

Sep 10, 2026

6.43+26.078%(+1.33)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.4000	6.4300	5.8300	6.4300	+26.078%	38	730	0.000%
2026-09-09	5.1000	5.1500	5.0800	5.1000	+2.000%	20	722	+26.078%
2026-09-08	5.0000	5.0000	5.0000	5.0000	+2.041%	6	750	+28.600%
2026-09-03	5.2000	5.2000	4.9000	4.9000	-19.672%	56	744	+31.224%
2026-08-31	6.3200	6.3200	6.0000	6.1000	+3.390%	25	688	+5.410%
2026-08-27	6.0000	6.0000	5.9000	5.9000	-10.606%	26	665	+8.983%
2026-08-26	6.6000	6.6000	6.6000	6.6000	-4.348%	25	639	-2.576%
2026-08-25	7.0000	7.0000	6.9000	6.9000	-6.757%	76	614	-6.812%
2026-08-24	7.6000	7.6000	7.4000	7.4000	-5.128%	70	553	-13.108%
2026-08-21	7.6000	7.8000	7.6000	7.8000	-11.364%	31	487	-17.564%
2026-08-20	8.8000	8.8000	8.8000	8.8000	+11.392%	1	486	-26.932%
2026-08-19	8.0900	8.0900	7.9000	7.9000	-8.140%	70	485	-18.608%
2026-08-17	7.9000	8.6000	7.9000	8.6000	+11.111%	7	416	-25.233%
2026-08-14	7.9100	7.9100	7.7400	7.7400	-4.444%	27	416	-16.925%
2026-08-13	8.1000	8.1000	8.1000	8.1000	-11.957%	1	425	-20.617%
2026-08-11	8.9000	9.2000	8.9000	9.2000	+2.793%	2	424	-30.109%
2026-08-10	8.9500	8.9500	8.9500	8.9500	-4.787%	10	422	-28.156%
2026-08-07	9.4000	9.4000	9.4000	9.4000	-12.963%	1	422	-31.596%
2026-08-04	10.9100	10.9100	10.8000	10.8000	-10.000%	3	422	-40.463%
2026-08-03	12.0000	12.0000	12.0000	12.0000	-13.607%	1	422	-46.417%
2026-07-31	13.6000	13.8900	13.6000	13.8900	-23.849%	13	422	-53.708%
2026-07-29	18.1300	18.2400	18.1300	18.2400	+15.443%	13	409	-64.748%
2026-07-28	15.8000	15.8000	15.8000	15.8000	-7.277%	1	407	-59.304%
2026-07-24	18.4000	18.4000	17.0400	17.0400	-13.590%	164	407	-62.265%
2026-07-23	19.7200	19.7200	19.7200	19.7200	+20.244%	9	454	-67.394%
2026-07-22	16.4000	16.4000	16.4000	16.4000	+0.923%	8	445	-60.793%
2026-07-21	16.2500	16.2500	16.2500	16.2500	-9.922%	12	453	-60.431%
2026-07-20	18.0400	18.0400	18.0400	18.0400	-4.043%	12	465	-64.357%
2026-07-17	18.5400	18.8000	18.1000	18.8000	+10.393%	15	477	-65.798%
2026-07-09	17.0100	17.0300	17.0100	17.0300	-4.860%	2	462	-62.243%
2026-07-08	17.9000	17.9000	17.9000	17.9000	+4.252%	4	462	-64.078%
2026-07-06	17.1800	17.1800	17.1700	17.1700	-15.000%	32	466	-62.551%
2026-07-02	20.2000	20.2000	20.2000	20.2000	+3.061%	4	468	-68.168%
2026-07-01	19.8400	19.8400	19.6000	19.6000	-11.712%	20	468	-67.194%
2026-06-29	22.2000	22.2000	22.2000	22.2000	-12.702%	4	458	-71.036%
2026-06-23	25.5500	25.5500	25.4300	25.4300	+10.806%	20	458	-74.715%
2026-06-22	22.0000	22.9500	22.0000	22.9500	-1.923%	18	448	-71.983%
2026-06-18	23.8500	23.8500	23.4000	23.4000	-11.531%	124	366	-72.521%
2026-06-17	24.1000	26.4500	23.1900	26.4500	+18.876%	128	366	-75.690%
2026-06-16	21.9000	22.2500	21.9000	22.2500	+1.552%	18	366	-71.101%
2026-06-15	22.5000	22.5000	21.9100	21.9100	-19.002%	160	330	-70.653%
2026-06-12	27.0500	27.0500	27.0500	27.0500	-16.254%	2	330	-76.229%
2026-06-10	31.4000	32.3000	31.4000	32.3000	+20.522%	2	330	-80.093%
2026-06-05	26.8000	26.8000	26.8000	26.8000	+6.349%	2	329	-76.007%
2026-06-01	25.2000	25.2000	25.2000	25.2000	-23.752%	191	327	-74.484%
2026-05-20	34.8600	34.8600	33.0500	33.0500	-6.294%	12	330	-80.545%
2026-05-18	34.3000	35.3500	34.1700	35.2700	-1.094%	16	329	-81.769%
2026-05-11	35.7800	35.8500	35.6600	35.6600	-4.397%	8	329	-81.969%
2026-05-07	37.3000	37.3000	37.3000	37.3000	-1.816%	3	325	-82.761%
2026-05-06	37.9800	37.9900	37.9800	37.9900	-6.887%	2	325	-83.074%
2026-05-05	40.4300	41.1000	40.4300	40.8000	-5.270%	193	324	-84.240%
2026-05-04	43.0700	43.0700	43.0700	43.0700	+3.534%	1	163	-85.071%
2026-05-01	39.8500	41.6000	39.8500	41.6000	-7.308%	4	162	-84.543%
2026-04-30	44.5300	44.8800	44.4700	44.8800	-1.319%	4	162	-85.673%
2026-04-27	45.4500	45.4800	45.4500	45.4800	-10.472%	8	162	-85.862%
2026-04-23	50.0000	50.8000	50.0000	50.8000	+2.461%	2	162	-87.343%
2026-04-20	47.7000	49.6300	47.7000	49.5800	+5.065%	8	161	-87.031%
2026-04-17	47.0400	47.1900	46.8000	47.1900	-22.766%	40	160	-86.374%
2026-04-09	61.1000	61.1000	61.1000	61.1000	-30.631%	1	161	-89.476%
2026-04-02	88.3600	88.3600	88.0800	88.0800	+3.078%	2	159	-92.700%
2026-04-01	85.5900	85.5900	85.4500	85.4500	-28.981%	4	159	-92.475%
2026-03-30	119.1200	120.3200	119.1200	120.3200	+3.724%	2	160	-94.656%
2026-03-27	116.0000	116.0000	116.0000	116.0000	+16.442%	1	161	-94.457%
2026-03-24	99.9800	99.9800	99.0400	99.6200	+2.028%	18	162	-93.545%
2026-03-23	97.7400	97.8800	97.5700	97.6400	-12.036%	38	157	-93.415%
2026-03-20	100.4000	111.0000	99.5000	111.0000	+2.370%	11	157	-94.207%
2026-03-19	109.4700	109.4700	108.4300	108.4300	+16.969%	2	153	-94.070%
2026-03-18	92.7000	92.7000	92.7000	92.7000	+0.651%	2	153	-93.064%
2026-03-16	90.0100	92.1000	89.9200	92.1000	-8.722%	6	153	-93.018%
2026-03-13	100.9000	100.9000	100.9000	100.9000	+6.099%	2	152	-93.627%
2026-03-12	91.9800	95.1000	91.8400	95.1000	+10.159%	10	152	-93.239%
2026-03-10	80.4500	86.3300	80.3000	86.3300	-13.210%	6	146	-92.552%
2026-03-06	90.7000	99.4700	90.7000	99.4700	+35.186%	5	145	-93.536%
2026-03-04	73.4400	73.5800	73.4400	73.5800	-0.163%	2	144	-91.261%
2026-02-26	73.7600	73.7600	73.7000	73.7000	-0.136%	2	145	-91.275%
2026-02-24	73.8000	73.8000	73.8000	73.8000	+1.041%	2	145	-91.287%
2026-02-20	72.8600	73.0400	72.8600	73.0400	+0.027%	2	143	-91.197%
2026-02-18	72.3000	73.0200	71.5300	73.0200	-3.131%	13	143	-91.194%
2026-02-13	77.8100	77.8100	75.3800	75.3800	-2.923%	5	147	-91.470%
2026-02-12	77.7000	77.7000	77.6500	77.6500	-2.216%	4	147	-91.719%
2026-02-05	79.3600	79.4100	79.3600	79.4100	+7.938%	2	143	-91.903%
2026-01-30	73.5700	73.5700	73.5700	73.5700	+2.866%	1	142	-91.260%
2026-01-29	71.5200	71.5200	71.5200	71.5200	+4.181%	1	141	-91.010%
2026-01-27	69.3600	69.3600	68.6500	68.6500	+0.645%	10	141	-90.634%
2026-01-26	68.4100	68.4600	68.2100	68.2100	-3.385%	4	136	-90.573%
2026-01-16	70.5600	70.6000	70.5600	70.6000	-5.741%	2	135	-90.892%
2025-12-22	74.9000	74.9000	74.9000	74.9000	-16.313%	2	135	-91.415%
2025-12-16	89.5000	89.5000	89.5000	89.5000	+0.856%	7	135	-92.816%
2025-12-15	88.7400	88.7400	88.7400	88.7400	+0.841%	7	142	-92.754%
2025-12-12	87.5700	88.0000	87.5700	88.0000	-0.923%	10	135	-92.693%
2025-12-09	88.8200	88.8200	88.8200	88.8200	-1.453%	12	135	-92.761%
2025-12-08	89.7600	90.1300	89.7600	90.1300	-5.326%	68	147	-92.866%
2025-11-26	96.8000	96.8000	94.7000	95.2000	-3.075%	5	109	-93.246%
2025-11-12	98.2300	98.2300	98.2200	98.2200	-0.798%	2	109	-93.453%
2025-11-10	98.9300	99.0100	98.9300	99.0100	-10.236%	2	109	-93.506%
2025-11-06	111.7000	112.9800	110.3000	110.3000	+14.041%	9	109	-94.170%
2025-10-31	96.7500	96.7500	96.7200	96.7200	+1.982%	12	14	-93.352%
2025-10-30	94.8400	94.8400	94.8400	94.8400	+3.109%	1	5	-93.220%
2025-10-27	92.7100	92.7200	91.9800	91.9800	-14.833%	6	3	-93.009%
2025-10-22	107.5000	108.0000	107.5000	108.0000	+5.191%	2	3	-94.046%
2025-10-21	102.6700	102.6700	102.6700	102.6700	0.000%	1	1	-93.737%

.dark-mode .Zd9p6g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zd9p6g{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5100SPX Nov 20 2026 5100.00 Put (SPX261120P05100000)option OPRA

SPX20261120P5100
SPX Nov 20 2026 5100.00 Put (SPX261120P05100000)
option OPRA