Dark

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

EOD

Sep 10, 2026

9.66+22.278%(+1.76)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.8200	9.6600	8.8000	9.6600	+22.278%	205	10,651	0.000%
2026-09-09	7.9000	7.9000	7.9000	7.9000	+9.570%	701	10,759	+22.278%
2026-09-08	7.2600	7.4000	7.2100	7.2100	-0.139%	761	10,723	+33.981%
2026-09-04	7.2200	7.2200	7.2200	7.2200	+0.278%	1	10,115	+33.795%
2026-09-03	8.0000	8.0000	7.2000	7.2000	-18.182%	7	10,115	+34.167%
2026-09-02	8.9300	8.9300	8.5000	8.8000	-10.660%	294	10,108	+9.773%
2026-09-01	9.7400	9.8500	9.7400	9.8500	+9.444%	100	9,932	-1.929%
2026-08-31	9.1500	9.3800	9.0000	9.0000	0.000%	21	9,882	+7.333%
2026-08-28	8.5600	9.0000	8.4000	9.0000	-6.736%	338	9,864	+7.333%
2026-08-26	10.3000	10.3000	9.6500	9.6500	-6.311%	76	9,762	+0.104%
2026-08-25	10.3000	10.3000	10.3000	10.3000	-9.649%	10	9,788	-6.214%
2026-08-24	10.8500	11.4000	10.8500	11.4000	+1.786%	512	9,783	-15.263%
2026-08-21	11.5000	11.5000	11.2000	11.2000	-8.197%	3,225	9,477	-13.750%
2026-08-20	12.4300	12.4300	12.2000	12.2000	+5.172%	238	7,598	-20.820%
2026-08-19	12.0100	12.0100	11.5000	11.6000	-8.661%	181	7,626	-16.724%
2026-08-18	12.6000	12.7000	12.6000	12.7000	+3.252%	3,182	7,468	-23.937%
2026-08-17	12.3000	12.3000	12.3000	12.3000	+6.957%	42	7,120	-21.463%
2026-08-14	11.5100	11.5100	11.4200	11.5000	-1.709%	58	7,143	-16.000%
2026-08-13	11.5000	11.7000	11.5000	11.7000	-2.500%	7	7,144	-17.436%
2026-08-12	12.5000	12.5000	12.0000	12.0000	-8.606%	68	7,143	-19.500%
2026-08-11	13.0000	13.1300	13.0000	13.1300	-0.756%	68	7,086	-26.428%
2026-08-10	13.0900	13.3000	12.9500	13.2300	-2.721%	73	7,022	-26.984%
2026-08-07	13.5900	13.6000	13.5900	13.6000	-4.293%	9	6,956	-28.971%
2026-08-06	14.2100	14.2100	14.2100	14.2100	+0.070%	5	6,947	-32.020%
2026-08-05	14.5000	14.6000	14.2000	14.2000	-5.960%	25	6,928	-31.972%
2026-08-04	15.8500	15.8500	15.0000	15.1000	-11.281%	8	6,925	-36.026%
2026-08-03	17.8000	17.8000	17.0200	17.0200	-10.890%	11	6,928	-43.243%
2026-07-31	20.4800	20.4800	19.1000	19.1000	-10.244%	15	6,928	-49.424%
2026-07-30	21.2800	21.2800	21.2800	21.2800	-19.394%	52	6,927	-54.605%
2026-07-29	25.2300	26.4000	23.7900	26.4000	+15.789%	13	6,903	-63.409%
2026-07-28	25.4800	25.4800	22.7000	22.8000	-2.979%	13	6,902	-57.632%
2026-07-27	23.5000	23.5000	23.5000	23.5000	-16.370%	3	6,891	-58.894%
2026-07-23	27.5400	29.0700	27.5400	28.1000	+22.707%	15	6,894	-65.623%
2026-07-21	22.9400	22.9400	22.9000	22.9000	-11.446%	3	6,885	-57.817%
2026-07-20	25.0500	25.8600	24.6800	25.8600	-1.673%	3	6,511	-62.645%
2026-07-17	26.9100	26.9100	26.3000	26.3000	+15.859%	12	6,511	-63.270%
2026-07-16	22.7000	22.7000	22.7000	22.7000	+5.093%	1	6,514	-57.445%
2026-07-15	21.8000	21.8000	21.6000	21.6000	-6.494%	6	6,514	-55.278%
2026-07-14	22.8000	23.1000	22.8000	23.1000	+2.212%	253	6,510	-58.182%
2026-07-10	23.1000	23.1000	22.6000	22.6000	-4.601%	3	6,309	-57.257%
2026-07-07	25.1000	25.1000	23.6900	23.6900	-0.879%	4	6,310	-59.223%
2026-07-06	24.5800	24.7000	23.7000	23.9000	-15.963%	230	6,309	-59.582%
2026-07-02	25.4000	28.4400	25.4000	28.4400	+8.343%	12	6,305	-66.034%
2026-07-01	26.2500	26.2500	26.2500	26.2500	-1.685%	206	6,305	-63.200%
2026-06-30	29.0000	29.0000	26.7000	26.7000	-12.802%	51	6,255	-63.820%
2026-06-29	31.4000	31.4000	30.6200	30.6200	-8.103%	5	6,255	-68.452%
2026-06-26	37.4300	37.4500	33.3200	33.3200	-5.663%	228	6,259	-71.008%
2026-06-25	32.8000	35.3200	32.8000	35.3200	+0.341%	2	6,081	-72.650%
2026-06-24	37.9900	37.9900	35.2000	35.2000	-7.368%	2	6,081	-72.557%
2026-06-23	38.0000	38.0000	38.0000	38.0000	+18.049%	1	6,081	-74.579%
2026-06-22	30.0400	32.1900	30.0400	32.1900	-0.648%	3	6,081	-69.991%
2026-06-18	33.4600	33.4600	32.4000	32.4000	-12.668%	3	6,078	-70.185%
2026-06-17	32.3900	37.1000	32.3500	37.1000	+20.065%	4	6,078	-73.962%
2026-06-16	30.9000	30.9000	30.9000	30.9000	-0.643%	1	6,078	-68.738%
2026-06-15	31.1000	31.1000	31.1000	31.1000	-17.177%	1	6,080	-68.939%
2026-06-12	40.5100	41.9300	37.5500	37.5500	-9.190%	7	6,080	-74.274%
2026-06-11	48.4100	52.0000	41.3500	41.3500	-15.266%	51	6,080	-76.638%
2026-06-10	43.5000	48.8000	43.5000	48.8000	+17.761%	3	6,079	-80.205%
2026-06-09	36.1700	46.6000	36.1700	41.4400	+4.646%	3	6,077	-76.689%
2026-06-08	38.9000	39.6300	37.3800	39.6000	-0.126%	24	6,080	-75.606%
2026-06-05	39.6500	39.6500	39.6500	39.6500	+18.713%	1	6,092	-75.637%
2026-06-04	33.4000	33.4000	33.4000	33.4000	-4.133%	2	6,091	-71.078%
2026-06-02	34.8400	34.8400	34.8400	34.8400	-0.457%	3	6,089	-72.273%
2026-06-01	35.0000	35.0000	35.0000	35.0000	+2.941%	15	6,086	-72.400%
2026-05-29	34.6000	34.6000	34.0000	34.0000	-5.817%	14	6,086	-71.588%
2026-05-28	38.0000	38.0000	36.1000	36.1000	-8.352%	5	6,072	-73.241%
2026-05-27	38.8000	39.4400	38.8000	39.3900	-5.494%	12	6,068	-75.476%
2026-05-22	41.7000	42.0000	41.6800	41.6800	-10.269%	8	6,068	-76.823%
2026-05-21	46.4500	46.4500	46.4500	46.4500	-4.029%	78	6,067	-79.203%
2026-05-19	48.4000	48.4000	48.4000	48.4000	-3.297%	1	6,067	-80.041%
2026-05-15	50.0500	50.0500	50.0500	50.0500	+7.173%	1	6,067	-80.699%
2026-05-14	46.3400	46.7000	46.3400	46.7000	-5.466%	63	6,066	-79.315%
2026-05-13	49.5000	49.5000	49.3000	49.4000	-2.660%	12	6,345	-80.445%
2026-05-12	51.7700	51.7700	50.7000	50.7500	+0.296%	325	6,345	-80.966%
2026-05-08	51.0000	51.0000	50.2000	50.6000	-4.941%	54	6,345	-80.909%
2026-05-07	52.2600	53.2300	51.8300	53.2300	+0.529%	1,136	6,347	-81.852%
2026-05-06	55.1000	55.1000	52.9500	52.9500	-9.749%	10	5,323	-81.756%
2026-05-05	58.6700	58.6700	58.6700	58.6700	-5.523%	1	2,524	-83.535%
2026-05-04	56.9500	62.1000	56.7500	62.1000	+9.196%	1,045	2,525	-84.444%
2026-05-01	56.3700	56.8700	56.3700	56.8700	-11.279%	3	1,690	-83.014%
2026-04-30	62.9400	64.1000	62.5600	64.1000	-4.797%	13	1,690	-84.930%
2026-04-29	65.0200	67.3300	65.0200	67.3300	+2.951%	130	1,690	-85.653%
2026-04-28	65.4000	65.4000	65.4000	65.4000	-0.759%	2	1,572	-85.229%
2026-04-24	66.0000	66.2000	65.9000	65.9000	-5.180%	5	1,574	-85.341%
2026-04-23	67.9000	71.3000	67.9000	69.5000	-0.344%	310	1,571	-86.101%
2026-04-22	69.7000	69.7400	69.6900	69.7400	+0.014%	6	1,286	-86.149%
2026-04-20	69.7300	69.7300	69.7300	69.7300	+1.944%	15	1,326	-86.147%
2026-04-17	67.3100	68.4000	66.1500	68.4000	-7.116%	117	1,341	-85.877%
2026-04-15	74.5000	75.6100	73.6400	73.6400	-4.301%	5	1,312	-86.882%
2026-04-14	75.8000	77.3000	75.8000	76.9500	-5.351%	12	1,311	-87.446%
2026-04-13	81.3000	81.3000	81.3000	81.3000	-10.463%	4	1,308	-88.118%
2026-04-10	87.6000	90.8000	87.6000	90.8000	-8.023%	7	1,304	-89.361%
2026-04-08	95.5000	98.7200	95.5000	98.7200	-17.389%	6	1,102	-90.215%
2026-04-06	119.5000	119.5000	119.5000	119.5000	-7.579%	150	1,104	-91.916%
2026-04-02	134.1300	134.1300	129.3000	129.3000	+0.233%	11	1,026	-92.529%
2026-04-01	133.7100	133.7100	129.0000	129.0000	-12.179%	23	1,026	-92.512%
2026-03-31	163.4600	164.4300	146.8900	146.8900	-20.168%	225	1,023	-93.424%
2026-03-27	173.1400	184.0000	173.1400	184.0000	+19.094%	5	695	-94.750%
2026-03-26	144.7000	154.5000	144.7000	154.5000	+13.187%	47	693	-93.748%
2026-03-25	134.3000	137.9500	134.3000	136.5000	+0.634%	301	647	-92.923%
2026-03-23	130.4000	135.6400	130.4000	135.6400	-1.403%	2	303	-92.878%
2026-03-19	148.2200	148.2200	137.4400	137.5700	-3.561%	7	282	-92.978%
2026-03-18	132.5000	142.6500	132.5000	142.6500	+17.708%	4	281	-93.228%
2026-03-17	121.1500	121.1900	121.1500	121.1900	-5.061%	10	282	-92.029%
2026-03-16	127.6500	127.6500	127.6500	127.6500	-5.248%	13	280	-92.432%
2026-03-12	134.7200	134.7200	134.7200	134.7200	+5.929%	1	293	-92.830%
2026-03-11	127.1800	127.1800	127.1800	127.1800	-5.793%	1	292	-92.404%
2026-03-09	135.0000	135.0000	135.0000	135.0000	+4.167%	1	294	-92.844%
2026-03-06	137.6400	137.6400	127.1300	129.6000	+25.703%	4	293	-92.546%
2026-03-04	103.1000	103.1000	103.1000	103.1000	-14.226%	5	291	-90.630%
2026-03-03	120.2000	120.2000	120.2000	120.2000	+8.680%	4	291	-91.963%
2026-02-27	110.6000	110.6000	110.6000	110.6000	+11.167%	5	292	-91.266%
2026-02-25	99.4900	99.4900	99.4900	99.4900	-5.509%	24	305	-90.290%
2026-02-20	105.2900	105.2900	105.2900	105.2900	-6.033%	1	305	-90.825%
2026-02-19	112.0500	112.0500	112.0500	112.0500	+5.419%	3	305	-91.379%
2026-02-17	110.4200	110.4200	106.2900	106.2900	-8.054%	3	302	-90.912%
2026-02-13	113.7000	115.6000	113.7000	115.6000	+4.088%	2	301	-91.644%
2026-02-12	105.4000	111.0600	105.4000	111.0600	+9.960%	2	301	-91.302%
2026-02-11	95.0500	101.0000	95.0500	101.0000	-1.598%	2	302	-90.436%
2026-02-06	102.6400	102.6400	102.6400	102.6400	-8.870%	1	300	-90.588%
2026-02-05	112.5100	112.6300	112.5100	112.6300	+9.456%	2	299	-91.423%
2026-02-03	103.4000	103.4000	102.9000	102.9000	+7.411%	2	299	-90.612%
2026-02-02	95.8000	95.8000	95.8000	95.8000	-12.046%	2	299	-89.916%
2026-01-29	108.9200	108.9200	108.9200	108.9200	+12.289%	1	299	-91.131%
2026-01-27	95.3500	97.0000	95.3500	97.0000	-1.931%	2	298	-90.041%
2026-01-23	98.9100	98.9100	98.9100	98.9100	-10.820%	13	298	-90.234%
2026-01-20	110.9100	110.9100	110.9100	110.9100	+13.637%	1	285	-91.290%
2026-01-15	97.6000	97.6000	97.6000	97.6000	+2.017%	25	286	-90.102%
2026-01-12	95.6700	95.6700	95.6700	95.6700	-2.188%	1	293	-89.903%
2026-01-09	97.8100	97.8100	97.8100	97.8100	-4.155%	1	294	-90.124%
2026-01-06	102.0500	102.0500	102.0500	102.0500	-2.204%	1	293	-90.534%
2026-01-05	104.2000	104.3500	103.5000	104.3500	+1.350%	28	265	-90.743%
2025-12-26	104.0100	104.0100	102.8100	102.9600	-0.876%	4	265	-90.618%
2025-12-23	103.7000	103.8700	103.7000	103.8700	-2.212%	7	265	-90.700%
2025-12-22	106.2200	106.2200	106.2200	106.2200	-5.750%	10	259	-90.906%
2025-12-19	112.7000	112.7000	112.7000	112.7000	-14.297%	24	259	-91.429%
2025-12-17	131.5000	131.5000	131.5000	131.5000	+6.971%	1	248	-92.654%
2025-12-12	121.5000	122.9800	121.5000	122.9300	+3.476%	3	250	-92.142%
2025-12-11	127.5200	127.5200	118.8000	118.8000	-4.286%	20	250	-91.869%
2025-12-05	124.1200	124.1200	124.1200	124.1200	-0.783%	1	243	-92.217%
2025-12-04	126.8000	126.8000	125.1000	125.1000	-3.917%	2	242	-92.278%
2025-12-02	130.0000	130.2000	130.0000	130.2000	-22.541%	14	241	-92.581%
2025-11-21	167.3500	168.0900	167.3500	168.0900	+8.564%	2	217	-94.253%
2025-11-14	154.1000	154.8300	154.1000	154.8300	+13.370%	2	217	-93.761%
2025-11-12	136.5700	136.5700	136.5700	136.5700	-8.710%	20	216	-92.927%
2025-11-05	149.6000	149.6000	149.6000	149.6000	+2.747%	4	207	-93.543%
2025-11-04	145.6000	145.6000	145.6000	145.6000	+4.688%	1	203	-93.365%
2025-11-03	139.9000	139.9000	139.0800	139.0800	+1.816%	2	202	-93.054%
2025-10-31	136.6000	136.6000	136.6000	136.6000	+3.367%	5	202	-92.928%
2025-10-30	133.6500	133.6500	132.1500	132.1500	-0.113%	2	197	-92.690%
2025-10-29	130.8000	132.3000	130.4300	132.3000	+3.287%	205	197	-92.698%
2025-10-27	128.0900	128.0900	128.0900	128.0900	-14.658%	3	1	-92.458%
2025-10-22	149.7200	150.0900	149.7200	150.0900	0.000%	2	1	-93.564%

.dark-mode .dk8NsF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dk8NsF{ 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