Dark

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

EOD

Sep 10, 2026

11.00+26.437%(+2.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.9000	11.0000	10.9000	11.0000	+26.437%	16	1,742	0.000%
2026-09-09	8.7000	8.7000	8.7000	8.7000	+3.571%	5	1,737	+26.437%
2026-09-08	7.9500	8.4000	7.9500	8.4000	+7.692%	6	1,794	+30.952%
2026-09-04	7.8400	7.8400	7.7400	7.8000	-3.704%	26	1,768	+41.026%
2026-09-03	8.8500	8.8500	8.1000	8.1000	-14.195%	63	1,768	+35.802%
2026-09-02	9.6000	9.7000	9.4400	9.4400	-15.714%	7	1,713	+16.525%
2026-09-01	11.2000	11.3000	11.2000	11.2000	+12.000%	80	1,713	-1.786%
2026-08-31	10.3600	10.3600	10.0000	10.0000	+1.010%	26	1,663	+10.000%
2026-08-28	9.6000	9.9000	9.6000	9.9000	+4.211%	8	1,662	+11.111%
2026-08-27	9.4000	9.5000	9.4000	9.5000	-12.037%	11	1,661	+15.789%
2026-08-26	11.2000	11.2000	10.7400	10.8000	-3.915%	225	1,661	+1.852%
2026-08-25	11.4100	11.4100	11.2000	11.2400	-9.355%	116	1,774	-2.135%
2026-08-24	12.6000	12.6000	12.1000	12.4000	-1.195%	254	1,726	-11.290%
2026-08-21	12.5500	12.5500	12.5500	12.5500	-10.993%	2	1,784	-12.351%
2026-08-20	13.7000	14.1000	13.7000	14.1000	+7.881%	19	1,762	-21.986%
2026-08-19	13.3900	13.3900	13.0700	13.0700	-6.909%	87	1,743	-15.838%
2026-08-18	14.0900	14.0900	13.9400	14.0400	+4.000%	450	1,708	-21.652%
2026-08-17	13.0000	13.5000	13.0000	13.5000	+8.000%	45	1,658	-18.519%
2026-08-14	12.6000	12.6600	12.5000	12.5000	-2.344%	46	1,614	-12.000%
2026-08-13	12.7100	12.8000	12.6000	12.8000	-3.396%	11	1,613	-14.063%
2026-08-12	13.7900	13.7900	13.2500	13.2500	-7.083%	16	1,612	-16.981%
2026-08-11	14.2600	14.2600	14.2600	14.2600	-2.329%	10	1,596	-22.861%
2026-08-10	14.2900	14.6000	14.1000	14.6000	-0.680%	280	1,586	-24.658%
2026-08-07	14.7000	14.7000	14.7000	14.7000	-5.769%	1	1,584	-25.170%
2026-08-05	15.7400	16.3000	15.6000	15.6000	-5.854%	6	1,587	-29.487%
2026-08-04	16.4500	16.5700	16.4500	16.5700	-21.840%	21	1,585	-33.615%
2026-07-31	22.3800	24.8400	21.2000	21.2000	-8.896%	9	1,586	-48.113%
2026-07-30	26.0800	26.0800	23.2700	23.2700	-15.073%	6	1,583	-52.729%
2026-07-29	28.7900	28.7900	27.4000	27.4000	+10.484%	14	1,279	-59.854%
2026-07-28	25.9400	25.9400	24.8000	24.8000	-11.429%	2	1,265	-55.645%
2026-07-27	28.1000	28.1000	27.8000	28.0000	-4.924%	68	1,263	-60.714%
2026-07-24	28.0100	29.4500	26.0700	29.4500	-4.383%	28	1,205	-62.649%
2026-07-23	30.4700	32.1200	29.7700	30.8000	+22.709%	15	1,204	-64.286%
2026-07-21	25.1000	25.1000	25.1000	25.1000	-12.238%	1	1,193	-56.175%
2026-07-20	26.2100	28.6000	26.0700	28.6000	+1.024%	4	1,183	-61.538%
2026-07-17	29.4200	29.4200	28.2600	28.3100	+18.950%	10	1,182	-61.144%
2026-07-15	23.6100	23.9700	23.6100	23.8000	-5.743%	7	1,177	-53.782%
2026-07-14	25.9700	25.9700	25.2500	25.2500	-2.959%	24	1,177	-56.436%
2026-07-07	26.0200	26.0200	26.0200	26.0200	-15.355%	3	1,158	-57.725%
2026-07-02	30.7400	30.7400	30.7400	30.7400	+4.309%	1	1,156	-64.216%
2026-07-01	29.5000	29.5000	29.4700	29.4700	+0.580%	2	1,156	-62.674%
2026-06-30	30.7800	30.7800	29.2400	29.3000	-23.097%	4	1,155	-62.457%
2026-06-26	37.2500	38.1000	37.2500	38.1000	+0.794%	6	1,157	-71.129%
2026-06-25	37.8000	37.8000	37.8000	37.8000	+0.265%	1	1,157	-70.899%
2026-06-17	37.7000	37.7000	37.7000	37.7000	+11.013%	2	1,006	-70.822%
2026-06-16	33.9600	33.9600	33.9600	33.9600	+0.473%	206	1,006	-67.609%
2026-06-15	33.8800	34.7700	33.8000	33.8000	-17.561%	65	813	-67.456%
2026-06-12	41.0000	41.0000	41.0000	41.0000	-11.543%	10	813	-73.171%
2026-06-11	46.3500	46.3500	46.3500	46.3500	-15.758%	35	813	-76.268%
2026-06-10	47.8000	55.0200	47.8000	55.0200	-2.877%	19	816	-80.007%
2026-06-09	52.5000	56.6500	51.8600	56.6500	+30.140%	66	836	-80.583%
2026-06-08	42.3800	43.5300	42.3800	43.5300	-14.260%	6	864	-74.730%
2026-06-05	44.7500	50.7700	44.7500	50.7700	+39.172%	35	861	-78.334%
2026-06-04	36.4800	36.4800	36.4800	36.4800	-8.823%	2	860	-69.846%
2026-06-03	39.6000	40.0100	39.5700	40.0100	+5.289%	15	860	-72.507%
2026-06-02	38.0000	38.0000	38.0000	38.0000	-0.706%	15	852	-71.053%
2026-06-01	38.5000	38.5000	38.2700	38.2700	+2.326%	44	852	-71.257%
2026-05-29	37.6000	38.3700	37.2000	37.4000	-6.148%	189	830	-70.588%
2026-05-28	39.8500	39.8500	39.8500	39.8500	-5.792%	1	747	-72.396%
2026-05-27	42.3000	42.3000	42.3000	42.3000	-2.535%	3	747	-73.995%
2026-05-26	42.1000	43.4000	42.1000	43.4000	-10.883%	13	747	-74.654%
2026-05-21	51.3400	51.3400	48.7000	48.7000	-7.852%	4	737	-77.413%
2026-05-19	54.6000	55.4900	52.8500	52.8500	-2.292%	8	737	-79.186%
2026-05-18	53.4300	54.0900	53.4300	54.0900	+1.387%	6	736	-79.664%
2026-05-14	53.8900	53.8900	53.3500	53.3500	-1.840%	17	736	-79.381%
2026-05-11	54.9300	54.9300	54.3000	54.3500	-4.009%	13	725	-79.761%
2026-05-07	56.6200	56.6200	56.6200	56.6200	-2.329%	1	743	-80.572%
2026-05-06	59.8400	59.8400	57.9700	57.9700	-7.588%	12	743	-81.025%
2026-05-05	63.4800	63.4800	62.6300	62.7300	-5.370%	5	736	-82.465%
2026-05-04	62.0600	66.2900	62.0600	66.2900	+6.081%	5	736	-83.406%
2026-05-01	63.4600	63.4600	62.4900	62.4900	-3.788%	7	727	-82.397%
2026-04-30	67.7500	67.7500	64.9500	64.9500	-12.901%	83	727	-83.064%
2026-04-28	74.5700	74.5700	74.5700	74.5700	+4.221%	5	701	-85.249%
2026-04-27	72.6000	72.6000	71.2800	71.5500	-1.106%	11	704	-84.626%
2026-04-24	72.3500	72.3500	72.3500	72.3500	-4.677%	3	702	-84.796%
2026-04-23	77.3900	78.2000	75.2000	75.9000	-5.362%	7	699	-85.507%
2026-04-21	80.2000	80.2000	80.2000	80.2000	+6.933%	1	700	-86.284%
2026-04-17	75.0300	75.1500	72.5500	75.0000	-8.425%	90	700	-85.333%
2026-04-16	80.8000	81.9000	80.8000	81.9000	+0.122%	11	739	-86.569%
2026-04-15	81.0000	83.0000	81.0000	81.8000	-2.954%	42	740	-86.553%
2026-04-14	84.2900	84.2900	84.2900	84.2900	-10.292%	1	740	-86.950%
2026-04-13	98.9800	98.9800	93.9600	93.9600	-6.461%	68	741	-88.293%
2026-04-10	100.4400	100.4500	100.4400	100.4500	-0.937%	12	697	-89.049%
2026-04-09	101.4000	101.4000	101.4000	101.4000	-1.121%	1	694	-89.152%
2026-04-08	102.5500	102.5500	102.5500	102.5500	-28.676%	1	694	-89.274%
2026-04-02	143.7800	143.7800	143.7800	143.7800	-0.201%	30	694	-92.349%
2026-04-01	149.0000	149.0000	144.0700	144.0700	-18.531%	4	694	-92.365%
2026-03-31	176.8400	176.8400	176.8400	176.8400	-12.960%	10	692	-93.780%
2026-03-27	189.5900	203.3100	189.5900	203.1700	+33.392%	9	697	-94.586%
2026-03-23	147.6000	152.3700	140.3700	152.3100	+0.072%	114	585	-92.778%
2026-03-19	170.5000	170.7000	152.2000	152.2000	+2.457%	7	298	-92.773%
2026-03-18	140.5400	148.5500	140.5400	148.5500	+10.512%	78	293	-92.595%
2026-03-17	129.1200	134.4200	129.1200	134.4200	+0.388%	6	255	-91.817%
2026-03-11	133.8000	134.0000	133.8000	133.9000	+2.409%	22	255	-91.785%
2026-03-10	129.3000	130.7500	129.3000	130.7500	-16.347%	61	255	-91.587%
2026-03-09	156.3000	156.3000	156.3000	156.3000	+12.495%	1	195	-92.962%
2026-03-06	138.9400	138.9400	138.9400	138.9400	-4.179%	1	195	-92.083%
2026-03-03	145.0000	145.0000	145.0000	145.0000	+31.020%	10	195	-92.414%
2026-02-26	113.8700	113.8700	110.6700	110.6700	+3.478%	5	199	-90.061%
2026-02-25	106.9500	106.9500	106.9500	106.9500	-5.421%	5	193	-89.715%
2026-02-24	113.0800	113.0800	113.0800	113.0800	-8.005%	2	193	-90.272%
2026-02-23	122.9200	122.9200	122.9200	122.9200	+3.599%	1	194	-91.051%
2026-02-18	118.6500	118.6500	118.6500	118.6500	+10.691%	1	194	-90.729%
2026-02-12	107.7700	107.9200	107.1900	107.1900	+2.086%	28	194	-89.738%
2026-02-10	105.0000	105.0000	105.0000	105.0000	-8.830%	10	202	-89.524%
2026-02-06	115.1700	115.1700	115.1700	115.1700	+2.192%	3	192	-90.449%
2026-02-03	109.6600	112.8600	109.5200	112.7000	+2.772%	17	195	-90.240%
2026-01-30	109.6200	109.6600	109.5200	109.6600	+5.392%	4	188	-89.969%
2026-01-27	104.0500	104.0500	104.0500	104.0500	-1.756%	1	188	-89.428%
2026-01-26	105.9100	105.9100	105.9100	105.9100	-0.329%	5	187	-89.614%
2026-01-23	106.2700	106.2700	106.2600	106.2600	-3.811%	2	191	-89.648%
2026-01-22	110.4700	110.4700	110.4700	110.4700	-10.318%	1	190	-90.043%
2026-01-21	123.1800	123.1800	123.1800	123.1800	+16.769%	1	190	-91.070%
2026-01-09	105.4900	105.4900	105.4900	105.4900	-5.390%	2	190	-89.572%
2026-01-08	115.7300	115.7300	111.5000	111.5000	+0.905%	11	190	-90.135%
2026-01-07	110.5000	110.5000	110.5000	110.5000	+0.455%	1	189	-90.045%
2026-01-06	110.1500	110.1500	110.0000	110.0000	-4.497%	2	188	-90.000%
2025-12-31	115.5200	115.5200	115.1800	115.1800	+2.592%	11	182	-90.450%
2025-12-24	112.2700	112.2700	112.2700	112.2700	-1.171%	1	181	-90.202%
2025-12-23	113.6000	113.6000	113.6000	113.6000	-1.773%	1	181	-90.317%
2025-12-22	118.6300	118.6300	115.6500	115.6500	-6.734%	13	181	-90.489%
2025-12-19	127.8000	127.8000	124.0000	124.0000	-7.026%	9	181	-91.129%
2025-12-18	135.4000	135.4000	132.8100	133.3700	-8.463%	13	178	-91.752%
2025-12-17	145.7000	145.7000	145.7000	145.7000	+7.766%	1	171	-92.450%
2025-12-12	135.2000	135.2000	135.2000	135.2000	+4.064%	1	170	-91.864%
2025-12-11	138.8700	138.8700	129.6800	129.9200	-6.168%	14	169	-91.533%
2025-12-09	138.5200	138.5200	138.4600	138.4600	+0.195%	2	161	-92.055%
2025-12-04	138.1400	138.1900	138.1400	138.1900	-2.132%	2	161	-92.040%
2025-12-01	141.2000	141.2000	141.2000	141.2000	-11.595%	2	160	-92.210%
2025-11-20	158.2400	159.7300	158.2400	159.7200	-17.840%	4	162	-93.113%
2025-11-18	195.0000	195.0000	194.4000	194.4000	+20.424%	20	160	-94.342%
2025-11-14	161.5400	161.5500	161.4300	161.4300	+8.052%	4	160	-93.186%
2025-11-12	149.2500	149.4000	149.2500	149.4000	-0.087%	2	158	-92.637%
2025-11-10	149.5300	149.5300	149.5300	149.5300	-8.404%	152	158	-92.644%
2025-11-04	158.2500	163.2500	158.2500	163.2500	+8.012%	2	9	-93.262%
2025-11-03	151.9300	151.9300	151.1400	151.1400	+5.855%	3	6	-92.722%
2025-10-29	142.7800	142.7800	142.7800	142.7800	-15.669%	1	6	-92.296%
2025-10-22	164.3000	169.3600	164.2000	169.3100	-7.843%	4	5	-93.503%
2025-10-17	183.2400	183.7200	183.2400	183.7200	+6.258%	2	4	-94.013%
2025-10-16	172.9000	172.9000	172.9000	172.9000	0.000%	3	0	-93.638%

.dark-mode .CxY2lC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CxY2lC{ 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