Dark

SPX20261120P5450
SPX Nov 20 2026 5450.00 Put (SPX261120P05450000)
option OPRA

EOD

Sep 10, 2026

9.40+20.513%(+1.60)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.9000	9.4000	8.9000	9.4000	+20.513%	52	904	0.000%
2026-09-09	7.8000	7.8000	7.8000	7.8000	+8.333%	1	854	+20.513%
2026-09-08	7.2000	7.2000	7.2000	7.2000	+7.463%	25	854	+30.556%
2026-09-04	6.8500	6.8500	6.7000	6.7000	-1.471%	8	824	+40.299%
2026-09-03	6.8000	6.8000	6.8000	6.8000	-21.929%	7	824	+38.235%
2026-08-31	8.9700	8.9700	8.7100	8.7100	+3.690%	20	830	+7.922%
2026-08-28	8.4000	8.4000	8.4000	8.4000	0.000%	1	811	+11.905%
2026-08-27	8.4000	8.4000	8.4000	8.4000	-8.696%	1	811	+11.905%
2026-08-26	9.1700	9.2000	9.1700	9.2000	-5.155%	127	810	+2.174%
2026-08-25	10.2000	10.2000	9.7000	9.7000	-8.920%	4	717	-3.093%
2026-08-24	10.6500	10.6500	10.6500	10.6500	-2.294%	27	716	-11.737%
2026-08-21	10.9000	10.9000	10.9000	10.9000	-1.802%	51	715	-13.761%
2026-08-19	11.3900	11.3900	10.9200	11.1000	-10.484%	320	719	-15.315%
2026-08-18	12.2900	12.4000	12.2900	12.4000	+5.983%	117	734	-24.194%
2026-08-17	11.3000	11.9000	11.3000	11.7000	+6.364%	78	617	-19.658%
2026-08-14	10.9500	11.0000	10.8600	11.0000	-1.786%	25	554	-14.545%
2026-08-13	11.2000	11.2000	11.1000	11.2000	-2.609%	64	577	-16.071%
2026-08-12	11.3500	11.5000	11.3000	11.5000	-9.449%	157	512	-18.261%
2026-08-10	12.7000	12.7000	12.7000	12.7000	-6.618%	1	406	-25.984%
2026-08-05	13.9800	13.9800	13.6000	13.6000	-26.486%	3	406	-30.882%
2026-07-31	18.5000	18.5000	18.5000	18.5000	-11.905%	1	405	-49.189%
2026-07-30	21.0000	21.0000	21.0000	21.0000	-16.268%	2	404	-55.238%
2026-07-29	24.9900	25.0800	24.9900	25.0800	+16.111%	9	402	-62.520%
2026-07-28	21.6000	21.6000	21.6000	21.6000	-5.882%	2	395	-56.481%
2026-07-24	22.8400	22.9500	22.8400	22.9500	-12.304%	2	393	-59.041%
2026-07-23	26.1700	26.1700	26.1700	26.1700	+17.883%	8	393	-64.081%
2026-07-22	22.2000	22.2000	22.2000	22.2000	+0.909%	2	385	-57.658%
2026-07-21	22.0000	22.0000	22.0000	22.0000	-9.465%	1	386	-57.273%
2026-07-17	25.4200	25.4200	24.3000	24.3000	+17.391%	12	386	-61.317%
2026-07-15	20.7000	20.7000	20.7000	20.7000	-5.046%	1	381	-54.589%
2026-07-14	21.9000	21.9000	21.8000	21.8000	+0.461%	2	380	-56.881%
2026-07-10	22.1000	22.1000	21.7000	21.7000	-8.593%	3	380	-56.682%
2026-07-06	23.7100	23.7400	23.7100	23.7400	-25.998%	2	382	-60.404%
2026-06-26	32.0800	32.0800	32.0800	32.0800	-1.079%	202	381	-70.698%
2026-06-25	32.4800	32.4800	32.4300	32.4300	-9.942%	2	232	-71.014%
2026-06-24	35.8900	36.0100	35.8700	36.0100	-7.785%	4	233	-73.896%
2026-06-12	39.0500	39.0500	39.0500	39.0500	-15.568%	1	238	-75.928%
2026-06-11	46.1100	46.2500	45.7300	46.2500	+14.339%	4	238	-79.676%
2026-06-10	40.4500	40.4500	40.4500	40.4500	+16.671%	1	238	-76.761%
2026-06-05	34.6700	34.6700	34.6700	34.6700	+8.006%	1	237	-72.887%
2026-06-04	33.6100	33.6500	32.1000	32.1000	-3.719%	3	236	-70.717%
2026-06-02	33.3200	33.3400	33.3100	33.3400	-1.478%	4	236	-71.806%
2026-06-01	33.6900	33.8400	33.6900	33.8400	-1.885%	2	234	-72.222%
2026-05-28	34.4900	34.4900	34.4900	34.4900	-6.277%	2	234	-72.746%
2026-05-27	36.8000	36.9000	36.8000	36.8000	-1.867%	4	234	-74.457%
2026-05-26	37.5000	37.5000	37.5000	37.5000	-16.425%	15	234	-74.933%
2026-05-20	46.1000	46.1000	44.8100	44.8700	-6.870%	52	228	-79.051%
2026-05-18	48.1800	48.1800	48.1800	48.1800	-0.660%	36	250	-80.490%
2026-05-12	50.3500	52.1000	48.5000	48.5000	-4.055%	52	250	-80.619%
2026-05-06	50.5500	50.5500	50.5500	50.5500	-4.713%	2	248	-81.405%
2026-05-01	53.3100	53.3100	53.0500	53.0500	-16.522%	2	248	-82.281%
2026-04-24	64.9800	64.9800	63.5500	63.5500	-3.858%	117	248	-85.208%
2026-04-23	68.1000	69.1000	66.1000	66.1000	-6.810%	4	300	-85.779%
2026-04-21	71.1300	71.1300	70.9300	70.9300	+12.178%	2	299	-86.747%
2026-04-17	63.2300	63.2300	63.2300	63.2300	-11.418%	2	299	-85.134%
2026-04-16	71.4600	71.4600	71.3800	71.3800	+1.349%	5	302	-86.831%
2026-04-15	70.4300	70.4300	70.4300	70.4300	-1.867%	2	304	-86.653%
2026-04-14	71.7700	71.7700	71.7700	71.7700	-16.933%	50	302	-86.903%
2026-04-10	87.1000	87.1000	86.4000	86.4000	-8.261%	7	252	-89.120%
2026-04-08	91.3000	94.1800	91.3000	94.1800	-20.409%	4	245	-90.019%
2026-04-02	118.3300	118.3300	118.3300	118.3300	-8.179%	5	145	-92.056%
2026-04-01	128.8700	128.8700	128.8700	128.8700	-12.333%	5	150	-92.706%
2026-03-31	147.0000	147.0000	147.0000	147.0000	-9.555%	1	148	-93.605%
2026-03-27	162.8100	162.8100	162.5300	162.5300	+17.929%	4	147	-94.216%
2026-03-24	137.8200	137.8200	137.8200	137.8200	+9.642%	5	150	-93.180%
2026-03-23	126.5200	126.5200	124.5800	125.7000	-11.796%	27	144	-92.522%
2026-03-20	142.6900	142.6900	142.4700	142.5100	+7.913%	4	122	-93.404%
2026-03-19	140.9200	140.9200	131.0800	132.0600	+16.888%	16	122	-92.882%
2026-03-17	112.7200	112.9800	112.5600	112.9800	-17.121%	52	123	-91.680%
2026-03-13	136.3200	136.3200	136.3200	136.3200	+15.194%	1	148	-93.104%
2026-03-11	121.8000	121.8000	118.3400	118.3400	-2.817%	72	148	-92.057%
2026-03-06	121.4200	121.7700	121.4200	121.7700	+30.992%	4	158	-92.281%
2026-02-25	92.8800	92.9600	92.8800	92.9600	-5.739%	2	156	-89.888%
2026-02-18	98.6200	98.6200	98.6200	98.6200	-10.092%	2	156	-90.468%
2026-02-17	107.5700	109.6900	107.5700	109.6900	+2.094%	60	157	-91.430%
2026-02-12	106.0200	107.4400	106.0200	107.4400	+9.187%	2	97	-91.251%
2026-02-03	98.8000	98.8000	98.4000	98.4000	-2.844%	2	95	-90.447%
2026-01-30	95.8400	101.8600	95.8400	101.2800	+6.960%	46	93	-90.719%
2026-01-22	94.6900	94.6900	94.6900	94.6900	-2.119%	2	72	-90.073%
2026-01-13	96.6400	96.8100	96.5600	96.7400	-8.796%	34	45	-90.283%
2026-01-02	100.4000	106.0700	100.4000	106.0700	+4.812%	14	43	-91.138%
2025-12-31	101.2000	101.2000	101.2000	101.2000	+1.790%	1	32	-90.711%
2025-12-23	99.4200	99.4200	99.4200	99.4200	-9.205%	2	32	-90.545%
2025-12-19	109.6600	109.6600	109.5000	109.5000	-7.360%	2	30	-91.416%
2025-12-15	118.2000	118.2000	118.2000	118.2000	+0.699%	3	32	-92.047%
2025-12-11	117.7000	117.7000	117.3800	117.3800	+0.239%	2	31	-91.992%
2025-12-05	117.1000	117.1000	117.1000	117.1000	-3.534%	4	30	-91.973%
2025-12-04	121.3400	121.3900	121.3400	121.3900	-5.753%	2	30	-92.256%
2025-12-01	128.8000	128.8000	128.8000	128.8000	+3.288%	1	29	-92.702%
2025-11-28	125.2000	125.4000	124.6000	124.7000	-2.882%	5	28	-92.462%
2025-11-26	129.6000	129.6000	127.1000	128.4000	-14.228%	5	25	-92.679%
2025-11-24	149.7000	149.7000	149.7000	149.7000	-2.868%	1	25	-93.721%
2025-11-17	154.1200	154.1200	154.1200	154.1200	+0.574%	3	25	-93.901%
2025-11-14	152.4900	153.2400	152.4900	153.2400	+14.959%	2	22	-93.866%
2025-11-11	133.3000	133.3000	133.3000	133.3000	-6.482%	1	21	-92.948%
2025-11-06	142.6600	142.6600	142.5400	142.5400	+5.899%	4	21	-93.405%
2025-11-03	134.6000	134.6000	134.6000	134.6000	+3.570%	1	22	-93.016%
2025-10-31	129.9600	129.9600	129.9600	129.9600	+2.906%	1	22	-92.767%
2025-10-29	126.0200	126.2900	126.0200	126.2900	-9.683%	2	21	-92.557%
2025-10-20	139.4300	139.8300	139.4300	139.8300	0.000%	4	20	-93.278%

.dark-mode .JvMWG1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JvMWG1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5450SPX Nov 20 2026 5450.00 Put (SPX261120P05450000)option OPRA

SPX20261120P5450
SPX Nov 20 2026 5450.00 Put (SPX261120P05450000)
option OPRA