Dark

SPX20261120P5500
SPX Nov 20 2026 5500.00 Put (SPX261120P05500000)
option OPRA

EOD

Jul 7, 2026

23.69-0.879%(-0.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	25.1000	25.1000	23.6900	23.6900	-0.879%	4	6,310	0.000%
2026-07-06	24.5800	24.7000	23.7000	23.9000	-15.963%	230	6,309	-0.879%
2026-07-02	25.4000	28.4400	25.4000	28.4400	+8.343%	12	6,305	-16.702%
2026-07-01	26.2500	26.2500	26.2500	26.2500	-1.685%	206	6,305	-9.752%
2026-06-30	29.0000	29.0000	26.7000	26.7000	-12.802%	51	6,255	-11.273%
2026-06-29	31.4000	31.4000	30.6200	30.6200	-8.103%	5	6,255	-22.632%
2026-06-26	37.4300	37.4500	33.3200	33.3200	-5.663%	228	6,259	-28.902%
2026-06-25	32.8000	35.3200	32.8000	35.3200	+0.341%	2	6,081	-32.928%
2026-06-24	37.9900	37.9900	35.2000	35.2000	-7.368%	2	6,081	-32.699%
2026-06-23	38.0000	38.0000	38.0000	38.0000	+18.049%	1	6,081	-37.658%
2026-06-22	30.0400	32.1900	30.0400	32.1900	-0.648%	3	6,081	-26.406%
2026-06-18	33.4600	33.4600	32.4000	32.4000	-12.668%	3	6,078	-26.883%
2026-06-17	32.3900	37.1000	32.3500	37.1000	+20.065%	4	6,078	-36.146%
2026-06-16	30.9000	30.9000	30.9000	30.9000	-0.643%	1	6,078	-23.333%
2026-06-15	31.1000	31.1000	31.1000	31.1000	-17.177%	1	6,080	-23.826%
2026-06-12	40.5100	41.9300	37.5500	37.5500	-9.190%	7	6,080	-36.911%
2026-06-11	48.4100	52.0000	41.3500	41.3500	-15.266%	51	6,080	-42.709%
2026-06-10	43.5000	48.8000	43.5000	48.8000	+17.761%	3	6,079	-51.455%
2026-06-09	36.1700	46.6000	36.1700	41.4400	+4.646%	3	6,077	-42.833%
2026-06-08	38.9000	39.6300	37.3800	39.6000	-0.126%	24	6,080	-40.177%
2026-06-05	39.6500	39.6500	39.6500	39.6500	+18.713%	1	6,092	-40.252%
2026-06-04	33.4000	33.4000	33.4000	33.4000	-4.133%	2	6,091	-29.072%
2026-06-02	34.8400	34.8400	34.8400	34.8400	-0.457%	3	6,089	-32.003%
2026-06-01	35.0000	35.0000	35.0000	35.0000	+2.941%	15	6,086	-32.314%
2026-05-29	34.6000	34.6000	34.0000	34.0000	-5.817%	14	6,086	-30.324%
2026-05-28	38.0000	38.0000	36.1000	36.1000	-8.352%	5	6,072	-34.377%
2026-05-27	38.8000	39.4400	38.8000	39.3900	-5.494%	12	6,068	-39.858%
2026-05-22	41.7000	42.0000	41.6800	41.6800	-10.269%	8	6,068	-43.162%
2026-05-21	46.4500	46.4500	46.4500	46.4500	-4.029%	78	6,067	-48.999%
2026-05-19	48.4000	48.4000	48.4000	48.4000	-3.297%	1	6,067	-51.054%
2026-05-15	50.0500	50.0500	50.0500	50.0500	+7.173%	1	6,067	-52.667%
2026-05-14	46.3400	46.7000	46.3400	46.7000	-5.466%	63	6,066	-49.272%
2026-05-13	49.5000	49.5000	49.3000	49.4000	-2.660%	12	6,345	-52.045%
2026-05-12	51.7700	51.7700	50.7000	50.7500	+0.296%	325	6,345	-53.320%
2026-05-08	51.0000	51.0000	50.2000	50.6000	-4.941%	54	6,345	-53.182%
2026-05-07	52.2600	53.2300	51.8300	53.2300	+0.529%	1,136	6,347	-55.495%
2026-05-06	55.1000	55.1000	52.9500	52.9500	-9.749%	10	5,323	-55.260%
2026-05-05	58.6700	58.6700	58.6700	58.6700	-5.523%	1	2,524	-59.622%
2026-05-04	56.9500	62.1000	56.7500	62.1000	+9.196%	1,045	2,525	-61.852%
2026-05-01	56.3700	56.8700	56.3700	56.8700	-11.279%	3	1,690	-58.344%
2026-04-30	62.9400	64.1000	62.5600	64.1000	-4.797%	13	1,690	-63.042%
2026-04-29	65.0200	67.3300	65.0200	67.3300	+2.951%	130	1,690	-64.815%
2026-04-28	65.4000	65.4000	65.4000	65.4000	-0.759%	2	1,572	-63.777%
2026-04-24	66.0000	66.2000	65.9000	65.9000	-5.180%	5	1,574	-64.052%
2026-04-23	67.9000	71.3000	67.9000	69.5000	-0.344%	310	1,571	-65.914%
2026-04-22	69.7000	69.7400	69.6900	69.7400	+0.014%	6	1,286	-66.031%
2026-04-20	69.7300	69.7300	69.7300	69.7300	+1.944%	15	1,326	-66.026%
2026-04-17	67.3100	68.4000	66.1500	68.4000	-7.116%	117	1,341	-65.365%
2026-04-15	74.5000	75.6100	73.6400	73.6400	-4.301%	5	1,312	-67.830%
2026-04-14	75.8000	77.3000	75.8000	76.9500	-5.351%	12	1,311	-69.214%
2026-04-13	81.3000	81.3000	81.3000	81.3000	-10.463%	4	1,308	-70.861%
2026-04-10	87.6000	90.8000	87.6000	90.8000	-8.023%	7	1,304	-73.910%
2026-04-08	95.5000	98.7200	95.5000	98.7200	-17.389%	6	1,102	-76.003%
2026-04-06	119.5000	119.5000	119.5000	119.5000	-7.579%	150	1,104	-80.176%
2026-04-02	134.1300	134.1300	129.3000	129.3000	+0.233%	11	1,026	-81.678%
2026-04-01	133.7100	133.7100	129.0000	129.0000	-12.179%	23	1,026	-81.636%
2026-03-31	163.4600	164.4300	146.8900	146.8900	-20.168%	225	1,023	-83.872%
2026-03-27	173.1400	184.0000	173.1400	184.0000	+19.094%	5	695	-87.125%
2026-03-26	144.7000	154.5000	144.7000	154.5000	+13.187%	47	693	-84.667%
2026-03-25	134.3000	137.9500	134.3000	136.5000	+0.634%	301	647	-82.645%
2026-03-23	130.4000	135.6400	130.4000	135.6400	-1.403%	2	303	-82.535%
2026-03-19	148.2200	148.2200	137.4400	137.5700	-3.561%	7	282	-82.780%
2026-03-18	132.5000	142.6500	132.5000	142.6500	+17.708%	4	281	-83.393%
2026-03-17	121.1500	121.1900	121.1500	121.1900	-5.061%	10	282	-80.452%
2026-03-16	127.6500	127.6500	127.6500	127.6500	-5.248%	13	280	-81.441%
2026-03-12	134.7200	134.7200	134.7200	134.7200	+5.929%	1	293	-82.415%
2026-03-11	127.1800	127.1800	127.1800	127.1800	-5.793%	1	292	-81.373%
2026-03-09	135.0000	135.0000	135.0000	135.0000	+4.167%	1	294	-82.452%
2026-03-06	137.6400	137.6400	127.1300	129.6000	+25.703%	4	293	-81.721%
2026-03-04	103.1000	103.1000	103.1000	103.1000	-14.226%	5	291	-77.022%
2026-03-03	120.2000	120.2000	120.2000	120.2000	+8.680%	4	291	-80.291%
2026-02-27	110.6000	110.6000	110.6000	110.6000	+11.167%	5	292	-78.580%
2026-02-25	99.4900	99.4900	99.4900	99.4900	-5.509%	24	305	-76.189%
2026-02-20	105.2900	105.2900	105.2900	105.2900	-6.033%	1	305	-77.500%
2026-02-19	112.0500	112.0500	112.0500	112.0500	+5.419%	3	305	-78.858%
2026-02-17	110.4200	110.4200	106.2900	106.2900	-8.054%	3	302	-77.712%
2026-02-13	113.7000	115.6000	113.7000	115.6000	+4.088%	2	301	-79.507%
2026-02-12	105.4000	111.0600	105.4000	111.0600	+9.960%	2	301	-78.669%
2026-02-11	95.0500	101.0000	95.0500	101.0000	-1.598%	2	302	-76.545%
2026-02-06	102.6400	102.6400	102.6400	102.6400	-8.870%	1	300	-76.919%
2026-02-05	112.5100	112.6300	112.5100	112.6300	+9.456%	2	299	-78.967%
2026-02-03	103.4000	103.4000	102.9000	102.9000	+7.411%	2	299	-76.978%
2026-02-02	95.8000	95.8000	95.8000	95.8000	-12.046%	2	299	-75.271%
2026-01-29	108.9200	108.9200	108.9200	108.9200	+12.289%	1	299	-78.250%
2026-01-27	95.3500	97.0000	95.3500	97.0000	-1.931%	2	298	-75.577%
2026-01-23	98.9100	98.9100	98.9100	98.9100	-10.820%	13	298	-76.049%
2026-01-20	110.9100	110.9100	110.9100	110.9100	+13.637%	1	285	-78.640%
2026-01-15	97.6000	97.6000	97.6000	97.6000	+2.017%	25	286	-75.727%
2026-01-12	95.6700	95.6700	95.6700	95.6700	-2.188%	1	293	-75.238%
2026-01-09	97.8100	97.8100	97.8100	97.8100	-4.155%	1	294	-75.780%
2026-01-06	102.0500	102.0500	102.0500	102.0500	-2.204%	1	293	-76.786%
2026-01-05	104.2000	104.3500	103.5000	104.3500	+1.350%	28	265	-77.298%
2025-12-26	104.0100	104.0100	102.8100	102.9600	-0.876%	4	265	-76.991%
2025-12-23	103.7000	103.8700	103.7000	103.8700	-2.212%	7	265	-77.193%
2025-12-22	106.2200	106.2200	106.2200	106.2200	-5.750%	10	259	-77.697%
2025-12-19	112.7000	112.7000	112.7000	112.7000	-14.297%	24	259	-78.980%
2025-12-17	131.5000	131.5000	131.5000	131.5000	+6.971%	1	248	-81.985%
2025-12-12	121.5000	122.9800	121.5000	122.9300	+3.476%	3	250	-80.729%
2025-12-11	127.5200	127.5200	118.8000	118.8000	-4.286%	20	250	-80.059%
2025-12-05	124.1200	124.1200	124.1200	124.1200	-0.783%	1	243	-80.914%
2025-12-04	126.8000	126.8000	125.1000	125.1000	-3.917%	2	242	-81.063%
2025-12-02	130.0000	130.2000	130.0000	130.2000	-22.541%	14	241	-81.805%
2025-11-21	167.3500	168.0900	167.3500	168.0900	+8.564%	2	217	-85.906%
2025-11-14	154.1000	154.8300	154.1000	154.8300	+13.370%	2	217	-84.699%
2025-11-12	136.5700	136.5700	136.5700	136.5700	-8.710%	20	216	-82.654%
2025-11-05	149.6000	149.6000	149.6000	149.6000	+2.747%	4	207	-84.164%
2025-11-04	145.6000	145.6000	145.6000	145.6000	+4.688%	1	203	-83.729%
2025-11-03	139.9000	139.9000	139.0800	139.0800	+1.816%	2	202	-82.967%
2025-10-31	136.6000	136.6000	136.6000	136.6000	+3.367%	5	202	-82.657%
2025-10-30	133.6500	133.6500	132.1500	132.1500	-0.113%	2	197	-82.073%
2025-10-29	130.8000	132.3000	130.4300	132.3000	+3.287%	205	197	-82.094%
2025-10-27	128.0900	128.0900	128.0900	128.0900	-14.658%	3	1	-81.505%
2025-10-22	149.7200	150.0900	149.7200	150.0900	0.000%	2	1	-84.216%

.dark-mode .RjyMsQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RjyMsQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5500SPX Nov 20 2026 5500.00 Put (SPX261120P05500000)option OPRA

SPX20261120P5500
SPX Nov 20 2026 5500.00 Put (SPX261120P05500000)
option OPRA