Dark

SPX20261120P5400
SPX Nov 20 2026 5400.00 Put (SPX261120P05400000)
option OPRA

EOD

Sep 10, 2026

8.80+31.343%(+2.10)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.4500	8.8000	8.4500	8.8000	+31.343%	49	7,088	0.000%
2026-09-08	6.4600	6.7000	6.4600	6.7000	+1.515%	102	7,056	+31.343%
2026-09-04	6.6000	6.6000	6.6000	6.6000	+3.125%	100	7,149	+33.333%
2026-09-03	6.7000	6.7000	6.4000	6.4000	-18.987%	16	7,149	+37.500%
2026-09-02	8.0000	8.0000	7.9000	7.9000	-12.222%	157	7,154	+11.392%
2026-09-01	8.6800	9.2000	8.6000	9.0000	+13.924%	176	7,013	-2.222%
2026-08-31	8.1800	8.2700	7.9000	7.9000	-0.504%	59	6,839	+11.392%
2026-08-28	7.9400	7.9400	7.9400	7.9400	-0.750%	2	6,799	+10.831%
2026-08-27	8.0000	8.0000	8.0000	8.0000	-11.111%	1	6,797	+10.000%
2026-08-26	9.2600	9.2600	9.0000	9.0000	-2.174%	60	6,796	-2.222%
2026-08-25	9.6000	9.6000	9.2000	9.2000	-8.000%	151	6,739	-4.348%
2026-08-24	10.1000	10.1000	9.9000	10.0000	-3.846%	755	6,588	-12.000%
2026-08-21	10.6000	10.6000	10.3000	10.4000	-11.111%	2,851	6,238	-15.385%
2026-08-20	11.0000	11.8000	11.0000	11.7000	+10.377%	366	3,398	-24.786%
2026-08-19	10.8300	10.9000	10.4000	10.6000	-10.924%	1,174	3,191	-16.981%
2026-08-18	11.8000	11.9000	11.7000	11.9000	+6.250%	366	2,227	-26.050%
2026-08-17	11.2000	11.2000	11.2000	11.2000	+7.692%	51	2,115	-21.429%
2026-08-14	10.4500	10.4500	10.4000	10.4000	0.000%	43	2,065	-15.385%
2026-08-13	10.5000	10.5000	10.4000	10.4000	-4.587%	205	2,065	-15.385%
2026-08-12	11.2000	11.2000	10.8000	10.9000	-8.634%	68	2,085	-19.266%
2026-08-11	11.8000	11.9300	11.8000	11.9300	-0.583%	4	2,052	-26.236%
2026-08-10	12.0000	12.0000	12.0000	12.0000	-2.439%	3	2,053	-26.667%
2026-08-07	12.3000	12.4000	12.3000	12.3000	-8.889%	61	2,053	-28.455%
2026-08-06	13.5000	13.5000	13.5000	13.5000	+3.846%	192	2,103	-34.815%
2026-08-05	13.0800	13.0800	13.0000	13.0000	-7.143%	24	2,010	-32.308%
2026-08-04	14.0000	14.0000	14.0000	14.0000	-9.910%	2	2,033	-37.143%
2026-08-03	15.5400	15.5400	15.5400	15.5400	-11.705%	20	2,033	-43.372%
2026-07-31	18.4500	18.4500	17.6000	17.6000	-28.426%	31	2,033	-50.000%
2026-07-29	24.0200	24.5900	21.9000	24.5900	+19.369%	12	2,048	-64.213%
2026-07-28	22.6000	22.6000	20.6000	20.6000	-10.435%	85	2,041	-57.282%
2026-07-27	23.3000	23.4000	23.0000	23.0000	-10.853%	93	1,994	-61.739%
2026-07-23	25.3200	25.8000	25.3200	25.8000	+21.127%	9	1,921	-65.891%
2026-07-22	21.3600	21.3600	21.3000	21.3000	+1.429%	2	1,914	-58.685%
2026-07-21	21.0100	21.0100	21.0000	21.0000	-11.765%	4	1,915	-58.095%
2026-07-20	22.8200	23.8000	22.8100	23.8000	+1.927%	6	1,914	-63.025%
2026-07-17	24.5900	24.5900	23.3500	23.3500	+17.929%	12	1,914	-62.313%
2026-07-15	19.8000	19.8000	19.8000	19.8000	-5.263%	1	1,906	-55.556%
2026-07-14	20.9000	20.9000	20.9000	20.9000	+0.966%	1	1,906	-57.895%
2026-07-10	21.1000	21.1000	20.7000	20.7000	-34.202%	2	1,906	-57.488%
2026-06-25	31.4600	31.6600	31.4300	31.4600	-10.140%	14	1,874	-72.028%
2026-06-24	35.0800	35.0800	35.0100	35.0100	+4.820%	32	1,867	-74.864%
2026-06-17	29.5000	33.4000	29.5000	33.4000	+17.896%	16	1,717	-73.653%
2026-06-15	28.4800	29.1500	28.2400	28.3300	-19.471%	66	1,717	-68.938%
2026-06-12	35.6000	35.6000	35.1800	35.1800	-5.986%	206	1,717	-74.986%
2026-06-11	44.9000	44.9000	37.4200	37.4200	-17.794%	43	1,717	-76.483%
2026-06-10	39.7000	46.0000	39.6000	45.5200	+17.927%	26	1,686	-80.668%
2026-06-09	34.7800	46.2000	34.7800	38.6000	+7.014%	98	1,698	-77.202%
2026-06-08	35.1600	36.0700	35.1600	36.0700	-14.567%	3	1,723	-75.603%
2026-06-05	35.7000	42.2200	35.7000	42.2200	+27.553%	35	1,722	-79.157%
2026-06-03	32.8000	33.1000	32.8000	33.1000	+3.632%	16	1,757	-73.414%
2026-06-02	31.9400	31.9400	31.9400	31.9400	-2.025%	1	1,758	-72.448%
2026-06-01	32.3100	32.6000	32.1000	32.6000	+2.937%	8	1,757	-73.006%
2026-05-29	31.7000	31.7000	31.6700	31.6700	-10.207%	100	1,761	-72.213%
2026-05-28	35.2700	35.2700	35.2700	35.2700	-1.590%	2	1,761	-75.050%
2026-05-27	35.9000	35.9000	35.8200	35.8400	+0.112%	5	1,763	-75.446%
2026-05-26	35.6000	36.4300	35.6000	35.8000	-12.147%	333	1,761	-75.419%
2026-05-21	39.7500	40.7500	39.7500	40.7500	-7.805%	3	1,697	-78.405%
2026-05-19	46.2900	46.2900	44.2000	44.2000	-2.428%	9	1,697	-80.090%
2026-05-18	45.3000	47.1000	45.2000	45.3000	-1.735%	50	1,696	-80.574%
2026-05-15	48.0000	48.0000	46.1000	46.1000	+7.963%	26	1,696	-80.911%
2026-05-14	42.7000	42.7000	42.7000	42.7000	-5.740%	1	1,700	-79.391%
2026-05-13	45.3000	45.3000	45.3000	45.3000	-4.228%	5	1,701	-80.574%
2026-05-11	47.3000	47.3000	47.3000	47.3000	+2.581%	2	1,701	-81.395%
2026-05-08	46.0000	46.1100	46.0000	46.1100	-5.123%	99	1,702	-80.915%
2026-05-07	47.5500	48.6000	47.5500	48.6000	+0.579%	2	1,654	-81.893%
2026-05-06	49.9400	49.9400	48.3200	48.3200	-13.606%	13	1,655	-81.788%
2026-05-04	56.0200	56.0200	55.9300	55.9300	+5.608%	2	1,648	-84.266%
2026-05-01	52.9600	52.9600	52.9600	52.9600	-2.557%	5	1,668	-83.384%
2026-04-30	56.2500	56.2500	54.3500	54.3500	-8.177%	60	1,668	-83.809%
2026-04-29	59.1900	59.1900	59.1900	59.1900	-4.332%	60	1,637	-85.133%
2026-04-28	61.0100	61.8700	61.0100	61.8700	+3.896%	7	1,637	-85.777%
2026-04-27	59.5500	59.5500	59.5500	59.5500	-2.776%	5	1,655	-85.223%
2026-04-24	61.3600	61.4500	61.2400	61.2500	-3.085%	42	1,650	-85.633%
2026-04-23	65.1000	66.0000	63.2000	63.2000	-0.032%	5	1,629	-86.076%
2026-04-22	63.5000	63.5000	63.2200	63.2200	-3.906%	104	1,629	-86.080%
2026-04-20	63.9400	66.3300	63.8500	65.7900	-3.998%	10	1,627	-86.624%
2026-04-15	68.2700	68.7200	68.2700	68.5300	-0.796%	122	1,622	-87.159%
2026-04-14	69.5900	69.5900	68.9900	69.0800	-11.071%	909	1,665	-87.261%
2026-04-13	77.5100	77.6800	77.5100	77.6800	-2.031%	60	980	-88.671%
2026-04-10	78.4800	79.2900	78.4800	79.2900	-0.289%	260	924	-88.902%
2026-04-09	87.0200	87.0200	79.5200	79.5200	-10.702%	4	676	-88.934%
2026-04-08	88.7600	89.0500	88.7600	89.0500	-23.464%	4	677	-90.118%
2026-04-07	116.3500	116.3500	116.3500	116.3500	+5.600%	101	677	-92.437%
2026-04-06	110.1800	110.1800	110.1800	110.1800	-8.822%	1	577	-92.013%
2026-04-01	120.8400	120.8400	120.8400	120.8400	-10.951%	6	576	-92.718%
2026-03-31	144.7500	147.8600	135.7000	135.7000	-20.401%	3	573	-93.515%
2026-03-30	170.5000	170.5500	170.4800	170.4800	+9.457%	13	579	-94.838%
2026-03-27	155.8300	155.8300	155.7500	155.7500	+17.105%	40	573	-94.350%
2026-03-26	130.2000	133.0000	130.2000	133.0000	+8.927%	127	568	-93.383%
2026-03-25	125.4600	126.6400	122.1000	122.1000	-19.193%	13	481	-92.793%
2026-03-20	145.4800	151.1000	145.4800	151.1000	+19.664%	31	476	-94.176%
2026-03-19	135.0000	135.0000	126.2700	126.2700	+4.012%	2	497	-93.031%
2026-03-18	119.2400	121.4000	119.2300	121.4000	+11.601%	13	496	-92.751%
2026-03-17	109.2300	109.2300	108.7800	108.7800	-8.117%	4	496	-91.910%
2026-03-16	118.3900	118.3900	118.3900	118.3900	-10.514%	2	498	-92.567%
2026-03-13	132.3000	132.3000	132.3000	132.3000	+6.608%	1	496	-93.348%
2026-03-12	117.8000	124.2000	117.6300	124.1000	+13.024%	15	496	-92.909%
2026-03-10	112.7000	113.2000	102.5000	109.8000	-9.091%	98	489	-91.985%
2026-03-06	120.7800	120.7800	120.7800	120.7800	+23.245%	10	422	-92.714%
2026-03-02	97.6000	98.0000	97.6000	98.0000	-3.315%	2	422	-91.020%
2026-02-27	101.3600	101.3600	101.3600	101.3600	+6.605%	2	421	-91.318%
2026-02-23	95.0800	95.0800	95.0800	95.0800	+4.541%	1	419	-90.745%
2026-02-11	91.0600	91.3700	90.9500	90.9500	-4.364%	30	418	-90.324%
2026-02-04	95.1000	95.1000	95.1000	95.1000	+1.063%	202	388	-90.747%
2026-02-03	98.1500	98.1500	94.1000	94.1000	+5.849%	13	188	-90.648%
2026-02-02	89.8000	89.8000	87.0000	88.9000	+1.577%	112	185	-90.101%
2026-01-27	87.5200	87.5200	87.5200	87.5200	-11.765%	1	132	-89.945%
2026-01-14	94.8100	99.1900	94.8100	99.1900	+11.663%	5	83	-91.128%
2026-01-12	88.8300	88.8300	88.8300	88.8300	-14.791%	10	78	-90.093%
2025-12-19	104.9500	105.0600	104.2500	104.2500	-10.160%	3	68	-91.559%
2025-12-16	115.9100	116.0400	115.9100	116.0400	+1.522%	2	67	-92.416%
2025-12-15	114.3000	114.3000	114.3000	114.3000	+4.968%	3	69	-92.301%
2025-12-11	108.9500	108.9500	108.8900	108.8900	-6.226%	2	66	-91.918%
2025-12-08	114.5900	116.1200	114.3400	116.1200	-2.008%	4	66	-92.422%
2025-12-04	118.5000	118.5000	118.5000	118.5000	-0.294%	2	64	-92.574%
2025-12-03	118.8900	118.8900	118.8500	118.8500	+1.651%	2	64	-92.596%
2025-12-01	117.1400	117.1400	116.9200	116.9200	-10.062%	2	64	-92.473%
2025-11-28	130.0000	130.0000	130.0000	130.0000	-0.771%	1	64	-93.231%
2025-11-25	131.0100	131.0100	131.0100	131.0100	-13.866%	1	63	-93.283%
2025-11-24	152.1000	152.1000	152.1000	152.1000	-4.171%	1	63	-94.214%
2025-11-21	172.7300	174.6700	158.7200	158.7200	+17.396%	5	62	-94.456%
2025-11-20	135.2000	135.2000	135.2000	135.2000	-12.774%	2	62	-93.491%
2025-11-19	155.0000	155.0000	155.0000	155.0000	+2.249%	2	60	-94.323%
2025-11-18	157.3400	158.0100	151.5900	151.5900	+8.534%	3	58	-94.195%
2025-11-17	142.4500	142.4500	139.6700	139.6700	-4.792%	12	56	-93.699%
2025-11-14	146.7000	146.7000	146.7000	146.7000	+3.049%	2	46	-94.001%
2025-11-13	130.8800	142.3600	130.8800	142.3600	+12.475%	6	44	-93.818%
2025-11-12	125.8200	126.5700	125.2700	126.5700	-1.456%	4	44	-93.047%
2025-11-10	128.4400	128.4400	128.4400	128.4400	-10.700%	1	46	-93.149%
2025-11-06	143.8700	143.8700	143.8300	143.8300	+7.376%	2	45	-93.882%
2025-11-04	133.9500	133.9500	133.9500	133.9500	+4.290%	1	44	-93.430%
2025-11-03	128.0000	128.4400	128.0000	128.4400	+8.078%	2	42	-93.149%
2025-10-28	118.8200	118.8400	118.8200	118.8400	-14.504%	2	42	-92.595%
2025-10-22	139.0000	139.0000	139.0000	139.0000	+2.735%	1	41	-93.669%
2025-10-21	135.3000	135.3000	135.3000	135.3000	-14.394%	39	40	-93.496%
2025-10-17	161.6900	161.6900	158.0500	158.0500	+0.279%	2	2	-94.432%
2025-10-16	157.6100	157.6100	157.6100	157.6100	0.000%	2	0	-94.417%

.dark-mode .K9rfLy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K9rfLy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5400SPX Nov 20 2026 5400.00 Put (SPX261120P05400000)option OPRA

SPX20261120P5400
SPX Nov 20 2026 5400.00 Put (SPX261120P05400000)
option OPRA