Dark

SPX20261120P5350
SPX Nov 20 2026 5350.00 Put (SPX261120P05350000)
option OPRA

EOD

Sep 10, 2026

7.55+16.154%(+1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.5500	7.5500	7.5500	7.5500	+16.154%	1	600	0.000%
2026-09-08	6.5000	6.5000	6.5000	6.5000	+8.333%	28	614	+16.154%
2026-09-04	6.0000	6.0000	6.0000	6.0000	-1.639%	10	576	+25.833%
2026-09-03	6.2000	6.2000	6.1000	6.1000	-19.737%	7	576	+23.770%
2026-09-02	7.6000	7.6000	7.6000	7.6000	-3.431%	1	577	-0.658%
2026-08-31	8.1100	8.1100	7.8700	7.8700	+3.553%	21	576	-4.066%
2026-08-28	7.6000	7.6000	7.6000	7.6000	0.000%	1	556	-0.658%
2026-08-27	7.6000	7.6000	7.6000	7.6000	-11.628%	78	557	-0.658%
2026-08-26	8.6000	8.6000	8.6000	8.6000	-2.273%	1	507	-12.209%
2026-08-25	8.8000	8.8000	8.8000	8.8000	-10.204%	1	506	-14.205%
2026-08-24	9.8000	9.8000	9.8000	9.8000	-1.010%	1	506	-22.959%
2026-08-21	10.1900	10.1900	9.9000	9.9000	-11.607%	58	505	-23.737%
2026-08-20	10.6100	11.2000	10.6100	11.2000	+10.891%	2	447	-32.589%
2026-08-19	10.3500	10.3500	10.1000	10.1000	-10.619%	19	446	-25.248%
2026-08-18	11.3000	11.3000	11.3000	11.3000	+13.000%	48	434	-33.186%
2026-08-14	9.9100	10.0000	9.8700	10.0000	-0.892%	25	417	-24.500%
2026-08-13	10.0900	10.0900	10.0900	10.0900	-2.981%	1	439	-25.173%
2026-08-12	10.5000	10.5000	10.4000	10.4000	-9.565%	21	439	-27.404%
2026-08-11	11.3000	11.6000	11.3000	11.5000	-2.542%	63	419	-34.348%
2026-08-07	11.8000	11.8000	11.8000	11.8000	-4.839%	1	378	-36.017%
2026-08-05	12.5200	12.5200	12.4000	12.4000	-4.981%	3	378	-39.113%
2026-08-04	13.4500	13.4500	13.0500	13.0500	-21.856%	6	379	-42.146%
2026-07-31	16.7000	16.7000	16.7000	16.7000	-26.399%	1	382	-54.790%
2026-07-29	22.6900	22.6900	22.6900	22.6900	+15.178%	8	382	-66.725%
2026-07-28	19.7000	19.7000	19.7000	19.7000	-12.870%	1	374	-61.675%
2026-07-27	22.5800	22.6100	22.5800	22.6100	-6.647%	2	373	-66.608%
2026-07-23	24.2200	24.2200	24.2200	24.2200	+18.146%	8	373	-68.827%
2026-07-22	20.4600	20.5000	20.4600	20.5000	+1.990%	2	365	-63.171%
2026-07-21	20.0000	20.2000	20.0000	20.1000	-12.609%	21	366	-62.438%
2026-07-17	23.0000	23.0000	23.0000	23.0000	+21.693%	8	369	-67.174%
2026-07-15	19.2000	19.2000	18.9000	18.9000	-5.500%	2	366	-60.053%
2026-07-14	20.0000	20.0000	20.0000	20.0000	-0.843%	6	368	-62.250%
2026-07-10	20.1400	20.1700	20.1400	20.1700	-3.029%	2	371	-62.568%
2026-07-09	22.4900	22.4900	20.8000	20.8000	-10.921%	10	372	-63.702%
2026-07-01	23.3500	23.3500	23.3500	23.3500	-22.270%	40	366	-67.666%
2026-06-25	30.0400	30.0400	30.0400	30.0400	-4.331%	2	385	-74.867%
2026-06-23	31.4000	31.4000	31.4000	31.4000	+9.599%	13	384	-75.955%
2026-06-22	26.7600	28.6500	26.6500	28.6500	+0.703%	8	371	-73.647%
2026-06-18	28.4500	28.4500	28.4500	28.4500	+4.212%	15	354	-73.462%
2026-06-16	27.0200	27.3000	27.0200	27.3000	-1.975%	41	354	-72.344%
2026-06-15	27.8500	27.8500	27.8500	27.8500	-31.116%	9	313	-72.890%
2026-06-11	40.4700	40.4700	40.4300	40.4300	+3.402%	2	313	-81.326%
2026-06-10	37.9000	39.1000	37.8000	39.1000	+14.663%	5	317	-80.691%
2026-06-08	33.8600	34.1000	33.2000	34.1000	+10.392%	24	315	-77.859%
2026-06-04	30.8900	30.8900	30.8900	30.8900	-3.679%	2	293	-75.558%
2026-06-03	31.5300	32.1000	31.2900	32.0700	+4.497%	28	292	-76.458%
2026-06-02	30.7000	30.7200	30.6400	30.6900	-0.260%	102	282	-75.399%
2026-06-01	30.9500	30.9500	30.7300	30.7700	-7.736%	8	231	-75.463%
2026-05-28	33.4200	33.4200	33.3500	33.3500	-4.304%	42	229	-77.361%
2026-05-27	34.5600	34.9000	34.5600	34.8500	+1.752%	22	208	-78.336%
2026-05-26	34.6000	34.6000	34.2500	34.2500	-7.257%	112	191	-77.956%
2026-05-22	36.3100	36.9600	35.6700	36.9300	-1.520%	27	139	-79.556%
2026-05-21	37.5000	37.5000	37.5000	37.5000	-12.791%	1	130	-79.867%
2026-05-15	43.0000	43.0000	43.0000	43.0000	-0.922%	2	130	-82.442%
2026-05-13	43.4000	43.4000	43.4000	43.4000	-9.677%	2	128	-82.604%
2026-05-12	47.8900	48.0500	47.8900	48.0500	+9.155%	2	128	-84.287%
2026-05-11	44.0400	44.0400	44.0200	44.0200	-3.338%	2	128	-82.849%
2026-05-07	45.5400	45.5400	45.5400	45.5400	-25.710%	1	129	-83.421%
2026-04-23	60.8600	63.1000	60.8600	61.3000	+2.680%	7	130	-87.684%
2026-04-20	59.7000	59.7000	59.7000	59.7000	+3.234%	1	130	-87.353%
2026-04-17	58.8500	58.8900	57.8300	57.8300	-11.208%	4	130	-86.944%
2026-04-16	65.9100	66.3900	65.1300	65.1300	-1.705%	9	129	-88.408%
2026-04-14	66.3000	66.3000	66.2600	66.2600	-15.485%	2	130	-88.605%
2026-04-10	79.1000	79.1000	78.4000	78.4000	-29.452%	8	130	-90.370%
2026-04-07	111.1100	111.1300	111.1100	111.1300	+6.070%	2	129	-93.206%
2026-04-06	104.7700	104.7700	104.7700	104.7700	-5.926%	1	130	-92.794%
2026-04-02	111.3700	111.3700	111.3700	111.3700	+0.333%	5	131	-93.221%
2026-04-01	116.7700	116.7700	111.0000	111.0000	-14.020%	7	131	-93.198%
2026-03-31	137.0700	137.0700	129.1000	129.1000	-18.718%	4	126	-94.152%
2026-03-30	152.9400	158.8300	152.9400	158.8300	+5.760%	18	127	-95.246%
2026-03-27	149.8200	150.1800	149.8200	150.1800	+10.337%	2	127	-94.973%
2026-03-26	136.1100	136.1100	136.1100	136.1100	+25.597%	5	126	-94.453%
2026-03-23	108.3700	108.3700	108.3700	108.3700	-17.614%	1	125	-93.033%
2026-03-19	131.0400	131.5400	131.0400	131.5400	+14.343%	3	127	-94.260%
2026-03-18	114.4400	115.1100	113.8400	115.0400	+7.163%	58	125	-93.437%
2026-03-16	107.3500	107.3500	107.3500	107.3500	-15.272%	1	101	-92.967%
2026-03-13	123.7300	126.7000	123.7300	126.7000	+6.974%	2	102	-94.041%
2026-03-12	118.2900	118.4400	118.2900	118.4400	+18.832%	2	100	-93.625%
2026-03-10	99.7100	99.7100	99.6700	99.6700	-13.728%	4	99	-92.425%
2026-03-06	115.5300	115.5300	115.5300	115.5300	+25.195%	10	97	-93.465%
2026-03-04	92.6400	92.6400	91.9600	92.2800	-21.995%	6	97	-91.818%
2026-03-03	118.3000	118.3000	118.3000	118.3000	+23.926%	1	95	-93.618%
2026-03-02	95.4300	95.4600	95.4300	95.4600	+4.671%	2	94	-92.091%
2026-02-24	96.4000	96.4000	91.2000	91.2000	-4.802%	4	19	-91.721%
2026-02-19	95.9400	95.9400	95.8000	95.8000	-4.506%	2	22	-92.119%
2026-02-13	100.2800	100.3200	100.2800	100.3200	-0.080%	2	20	-92.474%
2026-02-12	100.4000	100.4000	100.4000	100.4000	+18.648%	1	20	-92.480%
2026-02-09	84.5000	84.6200	84.5000	84.6200	-9.931%	2	19	-91.078%
2026-02-03	93.9500	93.9500	93.9500	93.9500	+1.087%	10	18	-91.964%
2026-01-30	92.9400	92.9400	92.9400	92.9400	-0.043%	1	9	-91.876%
2025-12-23	92.5000	92.9800	92.5000	92.9800	-15.550%	2	8	-91.880%
2025-12-15	110.1000	110.1000	110.1000	110.1000	+2.039%	4	9	-93.143%
2025-12-05	107.9000	107.9000	107.9000	107.9000	-11.652%	1	9	-93.003%
2025-11-10	121.9600	122.1300	121.9600	122.1300	-10.179%	2	8	-93.818%
2025-11-04	135.7700	135.9700	135.7700	135.9700	+10.249%	2	8	-94.447%
2025-11-03	123.3300	123.3300	123.3300	123.3300	+8.997%	1	6	-93.878%
2025-10-27	113.2300	113.2300	113.1500	113.1500	-15.566%	4	6	-93.327%
2025-10-22	133.7600	134.0100	133.7600	134.0100	-16.039%	2	6	-94.366%
2025-10-16	158.6100	162.8800	158.6100	159.6100	0.000%	6	6	-95.270%

.dark-mode .PsSGDh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PsSGDh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5350SPX Nov 20 2026 5350.00 Put (SPX261120P05350000)option OPRA

SPX20261120P5350
SPX Nov 20 2026 5350.00 Put (SPX261120P05350000)
option OPRA