Dark

SPX20261120P5200
SPX Nov 20 2026 5200.00 Put (SPX261120P05200000)
option OPRA

EOD

Jul 6, 2026

18.50-11.058%(-2.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	19.1200	19.1200	18.5000	18.5000	-11.058%	22	1,203	0.000%
2026-07-02	20.8000	20.8000	20.8000	20.8000	+0.483%	1	1,184	-11.058%
2026-07-01	20.7000	20.7000	20.7000	20.7000	-7.672%	7	1,184	-10.628%
2026-06-29	22.3000	22.4200	22.3000	22.4200	-14.753%	11	1,191	-17.484%
2026-06-25	27.6300	27.6300	25.7000	26.3000	-9.498%	12	1,191	-29.658%
2026-06-24	28.0300	29.0600	27.9600	29.0600	+14.635%	28	1,183	-36.339%
2026-06-22	25.3500	25.3500	25.3500	25.3500	-0.393%	2	1,170	-27.022%
2026-06-18	25.4500	25.4500	25.4500	25.4500	+6.485%	8	1,205	-27.308%
2026-06-15	23.9000	23.9000	23.9000	23.9000	-20.782%	3	1,205	-22.594%
2026-06-12	30.1700	30.1700	30.1700	30.1700	-18.591%	1	1,205	-38.681%
2026-06-11	35.3100	39.4800	35.3100	37.0600	+8.047%	130	1,205	-50.081%
2026-06-10	33.2000	34.4000	33.2000	34.3000	+14.333%	7	1,216	-46.064%
2026-06-05	30.0000	30.0000	30.0000	30.0000	-1.800%	1	1,213	-38.333%
2026-05-27	30.5500	30.5500	30.5500	30.5500	-14.258%	2	1,212	-39.444%
2026-05-20	37.2200	37.3400	35.6300	35.6300	-4.961%	3	1,172	-48.077%
2026-05-19	38.1000	38.1000	37.3500	37.4900	-1.342%	6	1,170	-50.654%
2026-05-15	40.5400	40.5400	38.0000	38.0000	-4.282%	11	1,170	-51.316%
2026-05-11	38.8200	39.8200	38.7900	39.7000	+1.795%	16	1,169	-53.401%
2026-05-08	39.1500	39.1500	39.0000	39.0000	-4.177%	5	1,161	-52.564%
2026-05-07	39.9000	41.4000	39.9000	40.7000	+0.419%	10	1,161	-54.545%
2026-05-06	40.9000	40.9000	40.5000	40.5300	-7.487%	12	1,152	-54.355%
2026-05-05	43.5200	44.1700	43.5200	43.8100	-7.320%	11	1,150	-57.772%
2026-05-04	45.3000	47.3000	45.3000	47.2700	+4.487%	24	1,145	-60.863%
2026-05-01	43.0500	45.2400	43.0500	45.2400	-11.641%	2	1,123	-59.107%
2026-04-29	49.4000	51.2000	49.4000	51.2000	+0.510%	60	1,123	-63.867%
2026-04-28	50.9400	50.9400	50.9400	50.9400	+0.712%	1	1,090	-63.683%
2026-04-27	50.5800	50.5800	50.5800	50.5800	-5.985%	2	1,089	-63.424%
2026-04-23	53.8800	55.2000	53.8000	53.8000	+4.304%	6	1,091	-65.613%
2026-04-17	51.5000	51.5800	51.5000	51.5800	-9.825%	4	1,088	-64.133%
2026-04-15	57.2000	57.2000	57.2000	57.2000	-0.712%	10	1,088	-67.657%
2026-04-14	58.2900	58.2900	57.4800	57.6100	-10.682%	7	1,088	-67.888%
2026-04-13	67.5100	67.5100	64.3400	64.5000	-1.632%	38	1,095	-71.318%
2026-04-10	65.5400	65.5700	65.5400	65.5700	-6.728%	2	1,087	-71.786%
2026-04-09	72.1100	72.6300	70.3000	70.3000	-3.221%	9	1,087	-73.684%
2026-04-08	69.4600	72.9600	69.4600	72.6400	-27.577%	11	1,080	-74.532%
2026-04-07	100.3000	100.3000	100.3000	100.3000	-0.997%	1	1,079	-81.555%
2026-04-01	101.3100	101.3100	101.3100	101.3100	-7.816%	1	1,078	-81.739%
2026-03-31	109.9000	109.9000	109.9000	109.9000	-19.440%	1	1,077	-83.167%
2026-03-30	129.9300	136.6300	128.3000	136.4200	+2.417%	159	1,076	-86.439%
2026-03-27	132.5800	133.2000	132.4300	133.2000	+13.652%	4	925	-86.111%
2026-03-26	117.2500	117.2500	117.2000	117.2000	+6.545%	2	924	-84.215%
2026-03-24	110.0000	110.0000	110.0000	110.0000	+13.006%	11	832	-83.182%
2026-03-23	97.8800	97.8800	97.3400	97.3400	-14.132%	2	821	-80.994%
2026-03-19	113.0500	113.3600	112.3600	113.3600	+12.349%	4	821	-83.680%
2026-03-18	101.0000	101.0000	100.9000	100.9000	+9.543%	2	818	-81.665%
2026-03-17	92.1600	92.1600	92.1100	92.1100	-1.906%	2	818	-79.915%
2026-03-16	97.1000	97.1000	93.9000	93.9000	-15.176%	10	817	-80.298%
2026-03-13	110.7000	110.7000	110.7000	110.7000	+6.136%	1	821	-83.288%
2026-03-12	104.3000	104.3000	104.3000	104.3000	-4.312%	1	821	-82.263%
2026-03-06	105.5000	109.0000	105.5000	109.0000	+24.089%	2	821	-83.028%
2026-03-05	87.4600	87.8400	87.4600	87.8400	+8.217%	2	820	-78.939%
2026-03-04	81.4200	81.4800	81.0800	81.1700	-6.626%	12	821	-77.208%
2026-02-23	84.4000	86.9300	84.4000	86.9300	+9.195%	11	813	-78.719%
2026-02-20	79.2800	79.6100	79.2800	79.6100	+1.777%	4	812	-76.762%
2026-02-18	78.8000	78.8000	78.1200	78.2200	-8.888%	168	814	-76.349%
2026-02-17	85.8500	85.8500	85.8500	85.8500	-2.554%	10	810	-78.451%
2026-02-12	88.0000	88.1000	88.0000	88.1000	-0.339%	7	809	-79.001%
2026-02-05	88.3300	88.5000	88.3300	88.4000	+13.450%	4	806	-79.072%
2026-01-29	78.9100	78.9100	77.9200	77.9200	-0.103%	23	804	-76.258%
2026-01-28	78.0000	78.0000	78.0000	78.0000	+1.483%	8	782	-76.282%
2026-01-16	76.8600	76.8600	76.8600	76.8600	-1.081%	2	774	-75.930%
2026-01-13	77.7000	77.7000	77.7000	77.7000	-0.436%	1	774	-76.190%
2025-12-30	78.0400	78.0400	78.0400	78.0400	-2.523%	1	773	-76.294%
2025-12-23	79.7100	80.0600	79.6900	80.0600	-2.007%	14	772	-76.892%
2025-12-22	81.5000	81.7000	81.2500	81.7000	-16.162%	8	772	-77.356%
2025-12-18	97.4500	97.4500	97.4500	97.4500	-1.466%	1	772	-81.016%
2025-12-16	98.9000	98.9000	98.9000	98.9000	+2.275%	1	771	-81.294%
2025-12-15	96.7000	96.7000	96.7000	96.7000	-2.126%	1	771	-80.869%
2025-12-10	98.8000	98.8000	98.0000	98.8000	+1.437%	10	771	-81.275%
2025-12-09	96.6700	97.4000	96.6700	97.4000	-2.600%	25	761	-81.006%
2025-12-02	100.0000	100.0000	100.0000	100.0000	-3.073%	1	760	-81.500%
2025-11-28	103.1700	103.1700	103.1700	103.1700	-5.349%	3	759	-82.068%
2025-11-25	109.0000	109.0000	109.0000	109.0000	-8.125%	1	759	-83.028%
2025-11-24	123.5200	123.5200	118.6400	118.6400	-15.709%	6	759	-84.407%
2025-11-20	131.6000	140.7500	131.6000	140.7500	+7.731%	4	61	-86.856%
2025-11-19	132.3200	132.3200	130.6500	130.6500	-1.344%	6	60	-85.840%
2025-11-18	139.1900	139.1900	132.4300	132.4300	+12.229%	46	60	-86.030%
2025-11-13	114.5000	121.3200	114.5000	118.0000	+8.346%	4	26	-84.322%
2025-11-11	108.9600	108.9600	108.8800	108.9100	+0.064%	9	16	-83.013%
2025-11-10	108.8400	108.8400	108.8400	108.8400	-15.326%	3	16	-83.003%
2025-11-07	128.3700	128.5400	128.3700	128.5400	+8.044%	2	14	-85.608%
2025-11-04	118.6200	118.9700	118.6200	118.9700	+9.549%	2	14	-84.450%
2025-10-31	105.1500	108.6000	105.1200	108.6000	+3.983%	13	15	-82.965%
2025-10-30	103.0400	104.4400	103.0400	104.4400	+2.442%	3	6	-82.286%
2025-10-28	101.8500	101.9500	101.8500	101.9500	-2.431%	2	3	-81.854%
2025-10-24	104.6100	104.6100	104.4900	104.4900	-10.539%	2	2	-82.295%
2025-10-22	116.8000	116.8000	116.8000	116.8000	0.000%	1	1	-84.161%

.dark-mode .ttZZk6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ttZZk6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5200SPX Nov 20 2026 5200.00 Put (SPX261120P05200000)option OPRA

SPX20261120P5200
SPX Nov 20 2026 5200.00 Put (SPX261120P05200000)
option OPRA