Dark

SPX20261120P5150
SPX Nov 20 2026 5150.00 Put (SPX261120P05150000)
option OPRA

EOD

Sep 10, 2026

6.16+11.594%(+0.64)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.1600	6.1600	6.1600	6.1600	+11.594%	20	974	0.000%
2026-09-09	5.5200	5.5200	5.5200	5.5200	+4.151%	80	974	+11.594%
2026-09-08	5.0300	5.3000	4.9700	5.3000	+4.126%	86	877	+16.226%
2026-09-04	5.0000	5.0900	5.0000	5.0900	-0.196%	31	938	+21.022%
2026-09-03	5.1000	5.1000	5.1000	5.1000	-18.269%	33	938	+20.784%
2026-08-31	6.6300	6.6300	6.2400	6.2400	+2.295%	24	924	-1.282%
2026-08-28	6.1900	6.3000	6.1000	6.1000	-1.613%	56	915	+0.984%
2026-08-27	6.6300	6.6300	6.2000	6.2000	-15.068%	2	878	-0.645%
2026-08-25	7.3000	7.3000	7.3000	7.3000	-12.048%	1	877	-15.616%
2026-08-21	8.3000	8.3000	8.3000	8.3000	-11.702%	1	852	-25.783%
2026-08-20	9.0500	9.4000	9.0500	9.4000	+11.905%	86	852	-34.468%
2026-08-19	8.5800	8.5800	8.4000	8.4000	-10.638%	20	781	-26.667%
2026-08-18	9.1000	9.4000	9.1000	9.4000	+4.444%	63	802	-34.468%
2026-08-17	9.0000	9.0000	9.0000	9.0000	+11.111%	2	705	-31.556%
2026-08-14	8.0900	8.1000	8.0900	8.1000	-4.706%	37	716	-23.951%
2026-08-13	8.5000	8.5000	8.5000	8.5000	-0.585%	1	729	-27.529%
2026-08-12	8.5500	8.5500	8.5500	8.5500	-11.856%	425	729	-27.953%
2026-08-11	9.7000	9.7000	9.7000	9.7000	-2.020%	1	1,003	-36.495%
2026-08-07	9.9000	9.9000	9.9000	9.9000	-10.811%	1	903	-37.778%
2026-08-04	11.1000	11.1000	11.1000	11.1000	-12.598%	21	923	-44.505%
2026-08-03	12.8000	12.8000	12.6000	12.7000	-10.563%	5	902	-51.496%
2026-07-31	14.2000	14.2000	14.2000	14.2000	-26.003%	1	904	-56.620%
2026-07-29	19.1900	19.1900	19.1900	19.1900	+16.303%	9	903	-67.900%
2026-07-28	16.2200	16.5000	16.1900	16.5000	-17.992%	3	894	-62.667%
2026-07-23	20.1200	20.1200	20.1200	20.1200	+4.195%	9	892	-69.384%
2026-07-17	19.3100	19.3100	19.3100	19.3100	+19.938%	9	892	-68.099%
2026-07-15	16.1000	16.1000	16.1000	16.1000	-9.040%	1	892	-61.739%
2026-07-09	17.7000	17.7000	17.7000	17.7000	+1.085%	1	893	-65.198%
2026-07-07	17.5100	17.5100	17.5100	17.5100	-6.314%	3	893	-64.820%
2026-07-06	18.6900	18.6900	18.6900	18.6900	-7.015%	2	893	-67.041%
2026-07-01	19.2000	20.1000	19.2000	20.1000	-2.569%	13	895	-69.353%
2026-06-30	20.5800	20.6300	20.5800	20.6300	-16.274%	2	891	-70.141%
2026-06-26	24.6400	24.6400	24.6400	24.6400	-1.637%	10	891	-75.000%
2026-06-25	25.0000	25.0500	25.0000	25.0500	-9.892%	2	901	-75.409%
2026-06-23	26.9900	27.8000	26.9600	27.8000	+20.346%	4	901	-77.842%
2026-06-22	22.9700	23.1000	22.9700	23.1000	-6.855%	2	902	-73.333%
2026-06-18	24.7800	24.8000	24.7800	24.8000	+2.058%	2	910	-75.161%
2026-06-17	24.3000	24.3000	24.3000	24.3000	+5.195%	10	910	-74.650%
2026-06-15	23.4000	23.4000	23.1000	23.1000	-18.375%	7	910	-73.333%
2026-06-12	28.3000	28.3000	28.3000	28.3000	-15.774%	3	910	-78.233%
2026-06-10	33.6000	33.6000	33.6000	33.6000	+7.348%	1	910	-81.667%
2026-06-09	32.3800	32.4100	31.3000	31.3000	+19.238%	5	909	-80.319%
2026-06-05	26.2500	26.2500	26.2500	26.2500	+5.422%	6	907	-76.533%
2026-06-04	24.9000	24.9000	24.9000	24.9000	-8.118%	2	909	-75.261%
2026-06-03	26.6500	27.3400	26.4600	27.1000	+2.574%	8	909	-77.269%
2026-06-01	26.4100	26.4200	26.4100	26.4200	-11.283%	2	909	-76.684%
2026-05-27	29.7300	29.7800	29.7300	29.7800	-2.838%	2	910	-79.315%
2026-05-22	31.2000	31.2700	30.6500	30.6500	-12.429%	36	911	-79.902%
2026-05-21	35.0000	35.0000	35.0000	35.0000	+0.546%	15	912	-82.400%
2026-05-20	34.8200	34.8200	34.8100	34.8100	-3.840%	2	912	-82.304%
2026-05-19	36.2000	36.2000	36.2000	36.2000	-0.740%	15	918	-82.983%
2026-05-18	36.3700	36.4700	36.3700	36.4700	-0.897%	4	918	-83.109%
2026-05-13	36.8000	36.8000	36.8000	36.8000	-1.314%	10	918	-83.261%
2026-05-11	37.2900	37.2900	37.2900	37.2900	-11.593%	2	918	-83.481%
2026-05-05	42.1300	42.1800	42.1300	42.1800	-11.942%	4	919	-85.396%
2026-04-28	48.2000	48.2000	47.9000	47.9000	-6.809%	60	926	-87.140%
2026-04-23	52.0000	52.0000	51.4000	51.4000	+1.641%	2	987	-88.016%
2026-04-22	50.4400	50.5700	50.4400	50.5700	-0.804%	4	987	-87.819%
2026-04-21	50.9700	50.9800	50.9700	50.9800	-1.259%	4	987	-87.917%
2026-04-20	51.2000	51.6300	51.2000	51.6300	+5.089%	52	987	-88.069%
2026-04-17	49.1700	49.2400	49.1300	49.1300	-10.608%	6	1,014	-87.462%
2026-04-15	54.9600	54.9600	54.9600	54.9600	-20.807%	60	1,017	-88.792%
2026-04-08	69.7000	69.7500	69.4000	69.4000	-18.064%	123	1,077	-91.124%
2026-04-06	84.7000	84.7000	84.7000	84.7000	-9.740%	1	991	-92.727%
2026-04-02	93.8600	93.8600	93.8400	93.8400	+2.222%	2	989	-93.436%
2026-04-01	91.8000	91.8000	91.8000	91.8000	-16.848%	4	989	-93.290%
2026-03-31	116.3400	116.3400	110.4000	110.4000	-9.434%	100	985	-94.420%
2026-03-30	125.8500	125.8500	121.8200	121.9000	+12.133%	6	990	-94.947%
2026-03-26	109.2000	109.2000	108.7100	108.7100	+9.897%	4	991	-94.334%
2026-03-25	99.6200	99.6200	98.9200	98.9200	-6.388%	2	993	-93.773%
2026-03-24	106.4200	106.4200	105.6700	105.6700	+6.964%	4	992	-94.171%
2026-03-23	101.5900	102.6100	98.7400	98.7900	-15.852%	46	994	-93.765%
2026-03-20	105.6100	117.4000	105.6100	117.4000	+8.986%	7	992	-94.753%
2026-03-19	107.8800	107.8800	107.7200	107.7200	+21.279%	2	991	-94.281%
2026-03-17	88.8800	88.8800	88.8200	88.8200	-2.385%	2	992	-93.065%
2026-03-16	91.8900	91.8900	90.8600	90.9900	-13.672%	12	993	-93.230%
2026-03-13	105.4100	105.4100	105.4000	105.4000	+7.005%	2	999	-94.156%
2026-03-12	96.3900	98.5000	96.3700	98.5000	-10.964%	7	1,000	-93.746%
2026-03-09	111.1500	111.1500	110.6300	110.6300	+50.989%	2	1,000	-94.432%
2026-02-25	73.3600	73.3600	73.2700	73.2700	-5.714%	2	998	-91.593%
2026-02-24	77.5000	77.8600	77.5000	77.7100	+3.228%	9	998	-92.073%
2026-02-18	75.2600	75.2800	75.2600	75.2800	-3.943%	4	990	-91.817%
2026-02-17	78.3300	78.3700	78.3300	78.3700	-0.797%	2	988	-92.140%
2026-02-13	79.0000	79.0000	79.0000	79.0000	-1.201%	1	986	-92.203%
2026-02-06	79.7800	79.9600	79.7800	79.9600	+7.473%	2	986	-92.296%
2026-02-03	74.4000	74.4000	74.4000	74.4000	+2.905%	1	985	-91.720%
2026-02-02	74.8700	74.8700	72.3000	72.3000	-3.213%	2	985	-91.480%
2026-01-28	74.7000	74.7000	74.7000	74.7000	+3.477%	5	984	-91.754%
2026-01-27	72.3100	72.3100	72.1900	72.1900	-1.447%	2	979	-91.467%
2026-01-23	73.2500	73.2500	73.2500	73.2500	-15.930%	1	979	-91.590%
2026-01-20	87.1800	87.1800	87.1300	87.1300	+19.079%	38	978	-92.930%
2026-01-16	73.1800	73.1800	73.1700	73.1700	+2.150%	2	996	-91.581%
2026-01-09	71.5800	71.6300	71.5800	71.6300	-5.476%	2	996	-91.400%
2026-01-05	75.7800	75.7800	75.7800	75.7800	-8.368%	64	957	-91.871%
2025-12-19	82.8000	82.8000	82.7000	82.7000	-10.730%	60	957	-92.551%
2025-12-18	93.0100	93.0100	92.6400	92.6400	+2.026%	2	902	-93.351%
2025-12-05	92.2900	92.4000	90.8000	90.8000	-3.085%	135	903	-93.216%
2025-12-04	93.6900	93.6900	93.6900	93.6900	-1.689%	1	923	-93.425%
2025-12-02	95.3000	95.3000	95.3000	95.3000	-2.055%	1	923	-93.536%
2025-11-28	98.1000	98.1000	96.5000	97.3000	-2.309%	5	823	-93.669%
2025-11-26	99.7000	99.7000	99.6000	99.6000	-30.301%	70	818	-93.815%
2025-11-21	142.9000	142.9000	142.9000	142.9000	+24.013%	1	818	-95.689%
2025-11-13	115.2300	115.2300	115.2300	115.2300	+12.387%	208	817	-94.654%
2025-11-12	101.9000	104.0000	101.9000	102.5300	-0.649%	213	869	-93.992%
2025-11-11	103.1600	103.2000	103.1600	103.2000	-7.469%	78	658	-94.031%
2025-11-06	111.4700	111.5300	111.4700	111.5300	+16.493%	4	619	-94.477%
2025-10-27	95.7500	95.7500	95.7400	95.7400	0.000%	2	619	-93.566%

.dark-mode .f44G7g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f44G7g{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5150SPX Nov 20 2026 5150.00 Put (SPX261120P05150000)option OPRA

SPX20261120P5150
SPX Nov 20 2026 5150.00 Put (SPX261120P05150000)
option OPRA