Dark

SPX20261120P5600
SPX Nov 20 2026 5600.00 Put (SPX261120P05600000)
option OPRA

EOD

Jul 7, 2026

26.02-15.355%(-4.72)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	26.0200	26.0200	26.0200	26.0200	-15.355%	3	1,158	0.000%
2026-07-02	30.7400	30.7400	30.7400	30.7400	+4.309%	1	1,156	-15.355%
2026-07-01	29.5000	29.5000	29.4700	29.4700	+0.580%	2	1,156	-11.707%
2026-06-30	30.7800	30.7800	29.2400	29.3000	-23.097%	4	1,155	-11.195%
2026-06-26	37.2500	38.1000	37.2500	38.1000	+0.794%	6	1,157	-31.706%
2026-06-25	37.8000	37.8000	37.8000	37.8000	+0.265%	1	1,157	-31.164%
2026-06-17	37.7000	37.7000	37.7000	37.7000	+11.013%	2	1,006	-30.981%
2026-06-16	33.9600	33.9600	33.9600	33.9600	+0.473%	206	1,006	-23.380%
2026-06-15	33.8800	34.7700	33.8000	33.8000	-17.561%	65	813	-23.018%
2026-06-12	41.0000	41.0000	41.0000	41.0000	-11.543%	10	813	-36.537%
2026-06-11	46.3500	46.3500	46.3500	46.3500	-15.758%	35	813	-43.862%
2026-06-10	47.8000	55.0200	47.8000	55.0200	-2.877%	19	816	-52.708%
2026-06-09	52.5000	56.6500	51.8600	56.6500	+30.140%	66	836	-54.069%
2026-06-08	42.3800	43.5300	42.3800	43.5300	-14.260%	6	864	-40.225%
2026-06-05	44.7500	50.7700	44.7500	50.7700	+39.172%	35	861	-48.749%
2026-06-04	36.4800	36.4800	36.4800	36.4800	-8.823%	2	860	-28.673%
2026-06-03	39.6000	40.0100	39.5700	40.0100	+5.289%	15	860	-34.966%
2026-06-02	38.0000	38.0000	38.0000	38.0000	-0.706%	15	852	-31.526%
2026-06-01	38.5000	38.5000	38.2700	38.2700	+2.326%	44	852	-32.009%
2026-05-29	37.6000	38.3700	37.2000	37.4000	-6.148%	189	830	-30.428%
2026-05-28	39.8500	39.8500	39.8500	39.8500	-5.792%	1	747	-34.705%
2026-05-27	42.3000	42.3000	42.3000	42.3000	-2.535%	3	747	-38.487%
2026-05-26	42.1000	43.4000	42.1000	43.4000	-10.883%	13	747	-40.046%
2026-05-21	51.3400	51.3400	48.7000	48.7000	-7.852%	4	737	-46.571%
2026-05-19	54.6000	55.4900	52.8500	52.8500	-2.292%	8	737	-50.766%
2026-05-18	53.4300	54.0900	53.4300	54.0900	+1.387%	6	736	-51.895%
2026-05-14	53.8900	53.8900	53.3500	53.3500	-1.840%	17	736	-51.228%
2026-05-11	54.9300	54.9300	54.3000	54.3500	-4.009%	13	725	-52.125%
2026-05-07	56.6200	56.6200	56.6200	56.6200	-2.329%	1	743	-54.045%
2026-05-06	59.8400	59.8400	57.9700	57.9700	-7.588%	12	743	-55.115%
2026-05-05	63.4800	63.4800	62.6300	62.7300	-5.370%	5	736	-58.521%
2026-05-04	62.0600	66.2900	62.0600	66.2900	+6.081%	5	736	-60.748%
2026-05-01	63.4600	63.4600	62.4900	62.4900	-3.788%	7	727	-58.361%
2026-04-30	67.7500	67.7500	64.9500	64.9500	-12.901%	83	727	-59.938%
2026-04-28	74.5700	74.5700	74.5700	74.5700	+4.221%	5	701	-65.107%
2026-04-27	72.6000	72.6000	71.2800	71.5500	-1.106%	11	704	-63.634%
2026-04-24	72.3500	72.3500	72.3500	72.3500	-4.677%	3	702	-64.036%
2026-04-23	77.3900	78.2000	75.2000	75.9000	-5.362%	7	699	-65.718%
2026-04-21	80.2000	80.2000	80.2000	80.2000	+6.933%	1	700	-67.556%
2026-04-17	75.0300	75.1500	72.5500	75.0000	-8.425%	90	700	-65.307%
2026-04-16	80.8000	81.9000	80.8000	81.9000	+0.122%	11	739	-68.230%
2026-04-15	81.0000	83.0000	81.0000	81.8000	-2.954%	42	740	-68.191%
2026-04-14	84.2900	84.2900	84.2900	84.2900	-10.292%	1	740	-69.130%
2026-04-13	98.9800	98.9800	93.9600	93.9600	-6.461%	68	741	-72.307%
2026-04-10	100.4400	100.4500	100.4400	100.4500	-0.937%	12	697	-74.097%
2026-04-09	101.4000	101.4000	101.4000	101.4000	-1.121%	1	694	-74.339%
2026-04-08	102.5500	102.5500	102.5500	102.5500	-28.676%	1	694	-74.627%
2026-04-02	143.7800	143.7800	143.7800	143.7800	-0.201%	30	694	-81.903%
2026-04-01	149.0000	149.0000	144.0700	144.0700	-18.531%	4	694	-81.939%
2026-03-31	176.8400	176.8400	176.8400	176.8400	-12.960%	10	692	-85.286%
2026-03-27	189.5900	203.3100	189.5900	203.1700	+33.392%	9	697	-87.193%
2026-03-23	147.6000	152.3700	140.3700	152.3100	+0.072%	114	585	-82.916%
2026-03-19	170.5000	170.7000	152.2000	152.2000	+2.457%	7	298	-82.904%
2026-03-18	140.5400	148.5500	140.5400	148.5500	+10.512%	78	293	-82.484%
2026-03-17	129.1200	134.4200	129.1200	134.4200	+0.388%	6	255	-80.643%
2026-03-11	133.8000	134.0000	133.8000	133.9000	+2.409%	22	255	-80.568%
2026-03-10	129.3000	130.7500	129.3000	130.7500	-16.347%	61	255	-80.099%
2026-03-09	156.3000	156.3000	156.3000	156.3000	+12.495%	1	195	-83.353%
2026-03-06	138.9400	138.9400	138.9400	138.9400	-4.179%	1	195	-81.272%
2026-03-03	145.0000	145.0000	145.0000	145.0000	+31.020%	10	195	-82.055%
2026-02-26	113.8700	113.8700	110.6700	110.6700	+3.478%	5	199	-76.489%
2026-02-25	106.9500	106.9500	106.9500	106.9500	-5.421%	5	193	-75.671%
2026-02-24	113.0800	113.0800	113.0800	113.0800	-8.005%	2	193	-76.990%
2026-02-23	122.9200	122.9200	122.9200	122.9200	+3.599%	1	194	-78.832%
2026-02-18	118.6500	118.6500	118.6500	118.6500	+10.691%	1	194	-78.070%
2026-02-12	107.7700	107.9200	107.1900	107.1900	+2.086%	28	194	-75.725%
2026-02-10	105.0000	105.0000	105.0000	105.0000	-8.830%	10	202	-75.219%
2026-02-06	115.1700	115.1700	115.1700	115.1700	+2.192%	3	192	-77.407%
2026-02-03	109.6600	112.8600	109.5200	112.7000	+2.772%	17	195	-76.912%
2026-01-30	109.6200	109.6600	109.5200	109.6600	+5.392%	4	188	-76.272%
2026-01-27	104.0500	104.0500	104.0500	104.0500	-1.756%	1	188	-74.993%
2026-01-26	105.9100	105.9100	105.9100	105.9100	-0.329%	5	187	-75.432%
2026-01-23	106.2700	106.2700	106.2600	106.2600	-3.811%	2	191	-75.513%
2026-01-22	110.4700	110.4700	110.4700	110.4700	-10.318%	1	190	-76.446%
2026-01-21	123.1800	123.1800	123.1800	123.1800	+16.769%	1	190	-78.876%
2026-01-09	105.4900	105.4900	105.4900	105.4900	-5.390%	2	190	-75.334%
2026-01-08	115.7300	115.7300	111.5000	111.5000	+0.905%	11	190	-76.664%
2026-01-07	110.5000	110.5000	110.5000	110.5000	+0.455%	1	189	-76.452%
2026-01-06	110.1500	110.1500	110.0000	110.0000	-4.497%	2	188	-76.345%
2025-12-31	115.5200	115.5200	115.1800	115.1800	+2.592%	11	182	-77.409%
2025-12-24	112.2700	112.2700	112.2700	112.2700	-1.171%	1	181	-76.824%
2025-12-23	113.6000	113.6000	113.6000	113.6000	-1.773%	1	181	-77.095%
2025-12-22	118.6300	118.6300	115.6500	115.6500	-6.734%	13	181	-77.501%
2025-12-19	127.8000	127.8000	124.0000	124.0000	-7.026%	9	181	-79.016%
2025-12-18	135.4000	135.4000	132.8100	133.3700	-8.463%	13	178	-80.490%
2025-12-17	145.7000	145.7000	145.7000	145.7000	+7.766%	1	171	-82.141%
2025-12-12	135.2000	135.2000	135.2000	135.2000	+4.064%	1	170	-80.754%
2025-12-11	138.8700	138.8700	129.6800	129.9200	-6.168%	14	169	-79.972%
2025-12-09	138.5200	138.5200	138.4600	138.4600	+0.195%	2	161	-81.208%
2025-12-04	138.1400	138.1900	138.1400	138.1900	-2.132%	2	161	-81.171%
2025-12-01	141.2000	141.2000	141.2000	141.2000	-11.595%	2	160	-81.572%
2025-11-20	158.2400	159.7300	158.2400	159.7200	-17.840%	4	162	-83.709%
2025-11-18	195.0000	195.0000	194.4000	194.4000	+20.424%	20	160	-86.615%
2025-11-14	161.5400	161.5500	161.4300	161.4300	+8.052%	4	160	-83.882%
2025-11-12	149.2500	149.4000	149.2500	149.4000	-0.087%	2	158	-82.584%
2025-11-10	149.5300	149.5300	149.5300	149.5300	-8.404%	152	158	-82.599%
2025-11-04	158.2500	163.2500	158.2500	163.2500	+8.012%	2	9	-84.061%
2025-11-03	151.9300	151.9300	151.1400	151.1400	+5.855%	3	6	-82.784%
2025-10-29	142.7800	142.7800	142.7800	142.7800	-15.669%	1	6	-81.776%
2025-10-22	164.3000	169.3600	164.2000	169.3100	-7.843%	4	5	-84.632%
2025-10-17	183.2400	183.7200	183.2400	183.7200	+6.258%	2	4	-85.837%
2025-10-16	172.9000	172.9000	172.9000	172.9000	0.000%	3	0	-84.951%

.dark-mode .m8WqD0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m8WqD0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5600SPX Nov 20 2026 5600.00 Put (SPX261120P05600000)option OPRA

SPX20261120P5600
SPX Nov 20 2026 5600.00 Put (SPX261120P05600000)
option OPRA