Dark

SPX20261120P5550
SPX Nov 20 2026 5550.00 Put (SPX261120P05550000)
option OPRA

EOD

Sep 11, 2026

8.00-9.091%(-0.80)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.0000	8.0000	8.0000	8.0000	-9.091%	38	926	0.000%
2026-09-09	8.8000	8.8000	8.8000	8.8000	+11.392%	40	888	-9.091%
2026-09-08	7.9000	7.9000	7.9000	7.9000	+2.731%	6	848	+1.266%
2026-09-04	7.3900	7.6900	7.3900	7.6900	-2.658%	2	841	+4.031%
2026-09-03	8.0000	8.0200	7.9000	7.9000	-11.435%	252	841	+1.266%
2026-09-02	9.1500	9.1500	8.9200	8.9200	-10.800%	7	1,068	-10.314%
2026-09-01	10.0000	10.0000	10.0000	10.0000	+4.275%	90	1,074	-20.000%
2026-08-31	9.8800	9.8800	9.5900	9.5900	+0.947%	19	1,074	-16.580%
2026-08-28	9.5000	9.5000	9.5000	9.5000	+2.151%	1	1,055	-15.789%
2026-08-27	9.4000	9.4000	9.3000	9.3000	-7.646%	83	1,054	-13.978%
2026-08-26	10.3000	10.3000	10.0700	10.0700	-15.378%	91	990	-20.556%
2026-08-24	11.9000	11.9000	11.9000	11.9000	-0.335%	1	981	-32.773%
2026-08-21	12.3000	12.3000	11.9400	11.9400	-12.206%	212	980	-32.998%
2026-08-20	13.0800	13.6000	13.0800	13.6000	+11.475%	78	992	-41.176%
2026-08-19	12.4600	12.4600	12.2000	12.2000	-10.294%	27	914	-34.426%
2026-08-18	13.4800	13.6000	13.3400	13.6000	+4.615%	74	886	-41.176%
2026-08-17	12.3000	13.0000	12.3000	13.0000	+8.605%	7	826	-38.462%
2026-08-14	12.0600	12.0600	11.9700	11.9700	-2.683%	184	831	-33.166%
2026-08-13	12.3000	12.3000	12.3000	12.3000	-2.381%	65	695	-34.959%
2026-08-12	12.6000	12.6000	12.6000	12.6000	-10.000%	1	630	-36.508%
2026-08-10	13.8000	14.0000	13.8000	14.0000	-3.382%	51	629	-42.857%
2026-08-07	14.5000	14.5000	14.4900	14.4900	-3.400%	50	578	-44.790%
2026-08-06	15.5200	15.5300	15.0000	15.0000	+0.671%	150	528	-46.667%
2026-08-05	14.8000	15.6000	14.8000	14.9000	-16.292%	12	408	-46.309%
2026-08-03	17.8000	17.8000	17.8000	17.8000	-14.010%	1	407	-55.056%
2026-07-31	20.2000	20.7000	20.2000	20.7000	-27.138%	2	407	-61.353%
2026-07-29	27.3000	28.4100	25.2000	28.4100	+19.370%	18	406	-71.841%
2026-07-28	23.8000	23.8000	23.8000	23.8000	-18.521%	1	394	-66.387%
2026-07-23	29.0500	29.2100	29.0500	29.2100	+22.218%	9	394	-72.612%
2026-07-21	23.9000	23.9000	23.9000	23.9000	-8.709%	1	386	-66.527%
2026-07-20	26.2100	26.2100	26.1800	26.1800	-8.140%	2	386	-69.442%
2026-07-17	28.0900	28.5000	27.7300	28.5000	+26.106%	11	386	-71.930%
2026-07-15	22.8000	22.8000	22.6000	22.6000	-6.612%	11	378	-64.602%
2026-07-14	23.9000	24.2000	23.9000	24.2000	+3.863%	7	378	-66.942%
2026-07-10	24.1000	24.1000	23.3000	23.3000	-21.097%	3	378	-65.665%
2026-07-02	28.9600	29.5300	28.9600	29.5300	+3.979%	7	372	-72.909%
2026-07-01	27.0600	28.4000	27.0600	28.4000	-2.939%	5	372	-71.831%
2026-06-30	29.2800	29.2800	29.2600	29.2600	-8.961%	4	373	-72.659%
2026-06-29	32.7000	32.7000	32.1400	32.1400	-7.378%	7	373	-75.109%
2026-06-26	34.7000	34.7000	34.7000	34.7000	-0.488%	2	378	-76.945%
2026-06-25	37.4500	38.4100	34.8700	34.8700	-10.129%	53	380	-77.058%
2026-06-24	38.8000	38.8000	38.8000	38.8000	+0.727%	101	379	-79.381%
2026-06-23	38.5000	38.5200	38.5000	38.5200	+12.697%	3	328	-79.232%
2026-06-18	34.2300	34.2300	34.1800	34.1800	+0.529%	4	273	-76.594%
2026-06-17	33.9000	34.0000	33.9000	34.0000	+6.250%	6	273	-76.471%
2026-06-15	32.0000	32.0000	32.0000	32.0000	-16.883%	50	273	-75.000%
2026-06-05	38.1000	38.5000	38.1000	38.5000	+1.316%	17	273	-79.221%
2026-06-03	37.2000	38.0000	37.2000	38.0000	+4.424%	22	271	-78.947%
2026-06-02	36.4000	36.4000	36.3900	36.3900	-1.087%	2	249	-78.016%
2026-06-01	35.8000	36.7900	35.8000	36.7900	+3.634%	21	248	-78.255%
2026-05-29	36.0000	36.0000	35.5000	35.5000	-5.080%	8	231	-77.465%
2026-05-28	40.1200	40.1200	37.4000	37.4000	-29.699%	4	230	-78.610%
2026-05-08	53.2000	53.2000	53.2000	53.2000	-3.815%	1	229	-84.962%
2026-05-06	55.3100	55.3100	55.2900	55.3100	-8.306%	30	228	-85.536%
2026-05-05	60.6300	60.7100	60.3100	60.3200	-11.476%	4	251	-86.737%
2026-04-30	67.9200	68.1400	67.9200	68.1400	-5.071%	2	251	-88.259%
2026-04-24	71.7400	71.7800	71.7400	71.7800	-0.993%	2	250	-88.855%
2026-04-23	74.5000	74.5000	72.5000	72.5000	-4.993%	5	250	-88.966%
2026-04-21	76.3700	76.3700	76.3100	76.3100	+3.052%	4	252	-89.516%
2026-04-20	74.1100	74.1100	74.0400	74.0500	+5.484%	4	252	-89.196%
2026-04-17	70.2000	70.2000	70.2000	70.2000	-10.925%	1	252	-88.604%
2026-04-16	78.8800	78.8800	78.8100	78.8100	-0.025%	2	253	-89.849%
2026-04-15	77.2300	78.8300	77.2300	78.8300	-0.025%	99	253	-89.852%
2026-04-14	80.7000	80.7700	78.8500	78.8500	-10.499%	8	256	-89.854%
2026-04-13	93.6000	93.6700	88.1000	88.1000	-7.961%	137	268	-90.919%
2026-04-10	95.8700	95.8700	95.7200	95.7200	+2.704%	21	268	-91.642%
2026-04-09	101.3800	101.3800	93.2000	93.2000	-32.488%	55	277	-91.416%
2026-04-07	138.0500	138.0500	138.0500	138.0500	+6.307%	5	228	-94.205%
2026-04-06	130.1400	130.1400	129.8600	129.8600	-20.962%	2	228	-93.840%
2026-03-31	165.5500	165.5500	164.3000	164.3000	-15.187%	4	227	-95.131%
2026-03-30	193.7200	193.7200	193.7200	193.7200	+6.305%	1	224	-95.870%
2026-03-27	181.5300	182.2300	181.5300	182.2300	+27.523%	4	225	-95.610%
2026-03-25	145.5900	145.5900	142.5500	142.9000	-4.010%	3	227	-94.402%
2026-03-23	135.4000	148.9100	135.4000	148.8700	-11.859%	6	224	-94.626%
2026-03-20	165.6200	168.9000	165.6200	168.9000	+5.681%	31	225	-95.263%
2026-03-19	159.3800	159.8200	159.3800	159.8200	+16.427%	2	194	-94.994%
2026-03-18	137.8900	137.8900	137.2700	137.2700	+10.889%	15	195	-94.172%
2026-03-17	123.8900	123.8900	123.7900	123.7900	-7.675%	2	180	-93.537%
2026-03-16	132.4100	135.4700	130.3900	134.0800	-11.440%	13	181	-94.033%
2026-03-13	147.9300	151.4000	147.9300	151.4000	+9.631%	4	173	-94.716%
2026-03-12	138.1000	138.1000	138.1000	138.1000	+7.270%	1	172	-94.207%
2026-03-10	128.7400	128.7400	128.7400	128.7400	+16.275%	1	171	-93.786%
2026-03-04	110.8900	110.8900	110.7200	110.7200	-18.040%	2	170	-92.775%
2026-03-03	135.0900	135.0900	135.0900	135.0900	+32.571%	5	169	-94.078%
2026-02-25	104.0300	104.0300	101.9000	101.9000	-10.378%	3	164	-92.149%
2026-02-19	113.7000	113.7000	113.7000	113.7000	+6.182%	2	164	-92.964%
2026-02-18	107.0800	107.0800	107.0800	107.0800	-12.194%	50	165	-92.529%
2026-02-13	126.5500	126.5500	121.9500	121.9500	+18.203%	2	115	-93.440%
2026-02-12	103.1700	103.1700	103.1700	103.1700	+2.657%	50	115	-92.246%
2026-02-09	100.5000	100.5000	100.5000	100.5000	-14.787%	50	65	-92.040%
2026-02-05	117.9800	117.9800	117.9400	117.9400	+9.406%	2	15	-93.217%
2026-02-03	107.8000	108.3000	107.5000	107.8000	+0.466%	4	14	-92.579%
2026-01-06	107.3000	107.3000	107.3000	107.3000	-3.594%	2	11	-92.544%
2025-12-22	111.3000	111.3000	111.3000	111.3000	-12.452%	1	9	-92.812%
2025-12-18	127.4600	127.4600	127.0900	127.1300	-1.769%	4	8	-93.707%
2025-12-12	128.8300	129.4200	128.8300	129.4200	-24.404%	2	6	-93.819%
2025-11-07	171.0300	171.2000	171.0300	171.2000	+9.568%	2	6	-95.327%
2025-11-04	156.2500	156.2500	156.2500	156.2500	+16.500%	2	5	-94.880%
2025-10-27	134.1200	134.1200	134.1200	134.1200	0.000%	2	2	-94.035%

.dark-mode .bn0NGd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bn0NGd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5550SPX Nov 20 2026 5550.00 Put (SPX261120P05550000)option OPRA

SPX20261120P5550
SPX Nov 20 2026 5550.00 Put (SPX261120P05550000)
option OPRA