Dark

SPX20261120P5300
SPX Nov 20 2026 5300.00 Put (SPX261120P05300000)
option OPRA

EOD

Sep 10, 2026

8.00+35.593%(+2.10)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.1000	8.0000	7.1000	8.0000	+35.593%	54	2,038	0.000%
2026-09-08	5.9400	5.9400	5.9000	5.9000	+1.724%	10	1,987	+35.593%
2026-09-04	5.8000	5.8000	5.8000	5.8000	0.000%	28	1,961	+37.931%
2026-09-03	6.0000	6.0000	5.8000	5.8000	-18.310%	7	1,961	+37.931%
2026-09-02	7.1000	7.1000	7.1000	7.1000	-14.458%	3	1,965	+12.676%
2026-09-01	7.3000	8.3000	7.3000	8.3000	+15.278%	28	1,968	-3.614%
2026-08-31	7.7000	7.7200	7.2000	7.2000	0.000%	65	1,942	+11.111%
2026-08-28	7.2000	7.2000	7.2000	7.2000	+1.408%	11	1,902	+11.111%
2026-08-27	7.1000	7.1000	7.1000	7.1000	-12.346%	4	1,892	+12.676%
2026-08-26	8.1000	8.1000	8.1000	8.1000	-13.830%	2	1,891	-1.235%
2026-08-24	9.4000	9.4000	9.4000	9.4000	-12.150%	1	1,839	-14.894%
2026-08-20	10.7000	10.7000	10.7000	10.7000	+7.754%	86	1,872	-25.234%
2026-08-19	9.9300	9.9300	9.9300	9.9300	-8.056%	18	1,914	-19.436%
2026-08-18	10.5500	10.8000	10.5000	10.8000	+5.882%	57	1,896	-25.926%
2026-08-17	10.2000	10.2000	10.2000	10.2000	+6.250%	47	1,841	-21.569%
2026-08-14	9.3400	9.6000	9.3400	9.6000	-2.538%	50	1,834	-16.667%
2026-08-12	9.8500	9.8500	9.8500	9.8500	-11.261%	68	1,833	-18.782%
2026-08-11	11.1000	11.1000	11.1000	11.1000	+0.909%	1	1,880	-27.928%
2026-08-10	10.9000	11.0000	10.9000	11.0000	-3.593%	3	1,879	-27.273%
2026-08-07	11.2300	11.4100	11.2000	11.4100	-4.917%	32	1,880	-29.886%
2026-08-06	11.8000	12.0000	11.8000	12.0000	-1.397%	91	1,861	-33.333%
2026-08-05	12.3000	12.3000	12.1700	12.1700	-8.151%	90	1,778	-34.265%
2026-08-04	13.2500	13.2500	13.2500	13.2500	-9.247%	3	1,762	-39.623%
2026-08-03	14.6000	14.6000	14.6000	14.6000	-9.317%	300	1,760	-45.205%
2026-07-31	16.1000	16.1000	16.1000	16.1000	-25.875%	1	1,569	-50.311%
2026-07-29	21.7200	21.7200	21.7200	21.7200	+14.921%	8	1,569	-63.168%
2026-07-28	18.9000	18.9000	18.9000	18.9000	-18.570%	1	1,569	-57.672%
2026-07-23	22.8700	23.5000	22.8700	23.2100	+20.885%	14	1,569	-65.532%
2026-07-21	19.8000	19.8000	19.2000	19.2000	-14.667%	11	1,557	-58.333%
2026-07-17	22.5000	22.5000	22.5000	22.5000	+20.968%	8	1,562	-64.444%
2026-07-16	18.6000	18.6000	18.6000	18.6000	-3.125%	25	1,554	-56.989%
2026-07-14	19.2000	19.2000	19.2000	19.2000	-5.882%	1	1,554	-58.333%
2026-07-07	19.9500	20.4000	19.9500	20.4000	-0.098%	4	1,479	-60.784%
2026-07-06	20.4200	20.4200	20.4200	20.4200	-7.894%	2	1,476	-60.823%
2026-07-02	22.1700	22.1700	22.1700	22.1700	-1.203%	20	1,474	-63.915%
2026-07-01	21.9000	22.7800	21.7800	22.4400	-2.180%	12	1,474	-64.349%
2026-06-30	22.9400	22.9400	22.9400	22.9400	-21.250%	4	1,476	-65.126%
2026-06-25	29.0000	29.1300	28.2400	29.1300	-5.728%	7	1,478	-72.537%
2026-06-23	30.6000	30.9000	30.6000	30.9000	+13.353%	2	1,476	-74.110%
2026-06-22	27.2600	27.2600	27.2600	27.2600	-27.112%	4	1,478	-70.653%
2026-06-10	36.2000	37.4000	36.2000	37.4000	+9.517%	3	1,559	-78.610%
2026-06-09	34.0300	34.1500	34.0300	34.1500	+15.022%	2	1,556	-76.574%
2026-06-04	29.7300	29.7300	29.6900	29.6900	-3.698%	104	1,683	-73.055%
2026-06-03	30.6900	30.8300	30.6300	30.8300	+3.805%	14	1,585	-74.051%
2026-06-01	29.5000	29.7000	29.5000	29.7000	-10.515%	30	1,590	-73.064%
2026-05-26	33.1000	33.2600	33.1000	33.1900	-3.095%	6	1,590	-75.896%
2026-05-22	34.2500	34.2500	34.2500	34.2500	-13.049%	2	1,594	-76.642%
2026-05-21	39.4400	39.4500	39.3400	39.3900	+1.390%	165	1,595	-79.690%
2026-05-20	38.9900	38.9900	38.8500	38.8500	-7.279%	2	1,595	-79.408%
2026-05-19	41.9000	41.9000	41.9000	41.9000	+2.948%	2	1,513	-80.907%
2026-05-18	40.7000	40.7000	40.7000	40.7000	-2.398%	1	1,513	-80.344%
2026-05-15	44.0000	44.0000	41.2000	41.7000	+0.240%	16	1,513	-80.815%
2026-05-13	41.6000	41.6000	41.6000	41.6000	-3.926%	2	1,257	-80.769%
2026-05-12	44.6400	45.4000	43.3000	43.3000	+1.168%	23	1,257	-81.524%
2026-05-11	41.9000	42.9000	41.7000	42.8000	-3.604%	22	1,257	-81.308%
2026-05-07	44.4000	44.4000	44.4000	44.4000	+0.680%	1	1,276	-81.982%
2026-05-06	44.1000	44.1000	44.1000	44.1000	-8.506%	2	1,277	-81.859%
2026-05-05	47.8100	48.2000	47.8100	48.2000	-7.093%	2	1,277	-83.402%
2026-05-04	51.8600	51.9600	51.8600	51.8800	+5.148%	4	1,276	-84.580%
2026-05-01	47.2300	49.3400	46.5600	49.3400	-3.989%	7	1,278	-83.786%
2026-04-30	51.3900	51.3900	51.3900	51.3900	-5.862%	1	1,278	-84.433%
2026-04-29	54.5900	54.5900	54.5900	54.5900	-0.292%	20	1,278	-85.345%
2026-04-28	55.0500	55.0500	54.7500	54.7500	-9.504%	60	1,278	-85.388%
2026-04-23	58.7900	60.5400	58.7900	60.5000	+4.418%	6	1,338	-86.777%
2026-04-22	57.7800	57.9400	57.7700	57.9400	-0.788%	3	1,340	-86.193%
2026-04-20	59.1900	59.2100	58.4000	58.4000	+5.970%	8	1,340	-86.301%
2026-04-17	56.2000	56.2000	55.1100	55.1100	-8.150%	4	1,342	-85.484%
2026-04-16	63.6900	63.6900	60.0000	60.0000	-4.428%	4	1,343	-86.667%
2026-04-15	62.8500	62.8500	62.7800	62.7800	-1.087%	64	1,342	-87.257%
2026-04-14	63.4700	63.4700	63.4700	63.4700	-9.561%	1	1,402	-87.396%
2026-04-13	70.6700	70.6700	70.1700	70.1800	-7.046%	28	1,401	-88.601%
2026-04-10	75.5000	75.5000	75.5000	75.5000	-6.071%	1	1,407	-89.404%
2026-04-08	76.0600	80.6500	76.0600	80.3800	-26.661%	122	1,406	-90.047%
2026-04-02	109.6000	109.6000	109.6000	109.6000	+3.104%	1	1,323	-92.701%
2026-04-01	111.7600	111.7600	106.3000	106.3000	-16.035%	2	1,323	-92.474%
2026-03-31	126.6000	126.6000	126.6000	126.6000	-10.782%	1	1,322	-93.681%
2026-03-30	141.9000	141.9000	141.9000	141.9000	-4.444%	2	1,321	-94.362%
2026-03-27	143.0400	148.5000	142.9200	148.5000	+24.019%	5	1,321	-94.613%
2026-03-26	119.7600	119.7600	119.7400	119.7400	+4.349%	4	1,319	-93.319%
2026-03-25	114.7800	114.7800	114.7500	114.7500	-5.189%	120	1,318	-93.028%
2026-03-19	123.6900	123.7500	121.0300	121.0300	+9.828%	44	1,260	-93.390%
2026-03-18	109.0500	110.2000	109.0500	110.2000	+8.198%	6	1,266	-92.740%
2026-03-17	97.4100	101.8500	97.4100	101.8500	-0.401%	6	1,268	-92.145%
2026-03-16	102.5600	102.5600	102.2600	102.2600	-13.170%	2	1,270	-92.177%
2026-03-13	117.7700	117.7700	117.7700	117.7700	+5.152%	14	1,270	-93.207%
2026-03-12	112.0000	112.0000	112.0000	112.0000	+9.901%	181	1,316	-92.857%
2026-03-10	95.8400	101.9100	95.4100	101.9100	-12.147%	50	1,384	-92.150%
2026-03-09	116.3100	116.3100	116.0000	116.0000	+8.767%	2	1,369	-93.103%
2026-03-06	106.6500	106.6500	106.6500	106.6500	+4.405%	28	1,368	-92.499%
2026-03-05	92.8100	102.1500	92.5300	102.1500	-4.941%	4	1,353	-92.168%
2026-03-03	107.8500	107.8500	107.4600	107.4600	+22.811%	4	1,352	-92.555%
2026-02-26	83.4200	87.5000	83.4200	87.5000	+0.598%	53	1,350	-90.857%
2026-02-24	86.9700	86.9800	86.9700	86.9800	-2.292%	4	1,301	-90.802%
2026-02-20	87.8900	89.0200	87.8900	89.0200	-7.290%	2	1,301	-91.013%
2026-02-13	95.9800	96.0200	95.9800	96.0200	+16.813%	2	1,302	-91.668%
2026-02-10	82.0000	82.2000	82.0000	82.2000	-10.164%	17	1,302	-90.268%
2026-01-29	91.5000	91.5000	91.5000	91.5000	+14.161%	2	1,190	-91.257%
2026-01-27	80.1500	80.1500	80.1500	80.1500	-20.010%	1	1,190	-90.019%
2026-01-20	100.2000	100.2000	100.2000	100.2000	+13.374%	7	1,189	-92.016%
2026-01-08	88.3800	88.3800	88.3800	88.3800	+5.239%	10	1,099	-90.948%
2026-01-06	83.9700	83.9800	83.9700	83.9800	-7.613%	2	799	-90.474%
2026-01-02	90.9000	90.9000	90.9000	90.9000	+3.038%	3	797	-91.199%
2025-12-31	88.2200	88.2200	88.2200	88.2200	+1.344%	10	799	-90.932%
2025-12-23	88.3600	88.3600	87.0500	87.0500	-2.498%	3	800	-90.810%
2025-12-22	89.3300	89.3300	89.2800	89.2800	-6.120%	4	799	-91.039%
2025-12-19	95.1000	95.1000	95.1000	95.1000	-9.738%	2	797	-91.588%
2025-12-15	105.6000	105.6000	105.3600	105.3600	+0.678%	3	596	-92.407%
2025-12-12	102.2400	104.6500	102.2400	104.6500	+1.248%	3	594	-92.355%
2025-12-08	103.3100	104.4600	103.3100	103.3600	+0.447%	3	415	-92.260%
2025-12-05	103.0000	103.0000	102.9000	102.9000	-15.378%	21	415	-92.225%
2025-11-25	120.0000	121.6000	120.0000	121.6000	-16.769%	22	414	-93.421%
2025-11-21	146.1000	146.1000	146.1000	146.1000	-5.924%	2	396	-94.524%
2025-11-20	150.9000	155.3000	150.9000	155.3000	+7.103%	306	396	-94.849%
2025-11-19	145.0000	145.0000	145.0000	145.0000	-5.043%	2	96	-94.483%
2025-11-18	152.7000	152.7000	152.7000	152.7000	+13.785%	1	94	-94.761%
2025-11-17	134.2000	134.2000	134.2000	134.2000	+15.710%	1	94	-94.039%
2025-11-12	115.9800	115.9800	115.9800	115.9800	-0.335%	1	94	-93.102%
2025-11-11	116.4100	116.4100	116.3700	116.3700	-8.370%	6	93	-93.125%
2025-11-06	124.2300	127.1000	124.0200	127.0000	-1.013%	10	93	-93.701%
2025-11-04	130.0300	130.1300	128.3000	128.3000	+5.597%	4	92	-93.765%
2025-10-21	121.5000	121.5000	121.5000	121.5000	-20.588%	1	92	-93.416%
2025-10-16	153.0000	153.0000	153.0000	153.0000	0.000%	3	91	-94.771%

.dark-mode .f1N0Sz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f1N0Sz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5300SPX Nov 20 2026 5300.00 Put (SPX261120P05300000)option OPRA

SPX20261120P5300
SPX Nov 20 2026 5300.00 Put (SPX261120P05300000)
option OPRA