Dark

SPX20261120P5625
SPX Nov 20 2026 5625.00 Put (SPX261120P05625000)
option OPRA

EOD

Sep 11, 2026

8.70-3.333%(-0.30)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.6000	8.7000	8.6000	8.7000	-3.333%	30	893	0.000%
2026-09-09	9.0000	9.0000	9.0000	9.0000	+10.429%	1	869	-3.333%
2026-09-08	8.1500	8.1500	8.1500	8.1500	-1.807%	20	873	+6.748%
2026-09-03	8.3000	8.3000	8.3000	8.3000	-16.162%	19	717	+4.819%
2026-09-02	9.9000	9.9000	9.9000	9.9000	+0.610%	6	698	-12.121%
2026-08-31	9.8400	9.8400	9.8400	9.8400	+0.408%	20	698	-11.585%
2026-08-27	9.8000	9.8000	9.8000	9.8000	-12.500%	5	678	-11.224%
2026-08-26	11.2000	11.2000	11.2000	11.2000	-4.681%	1	678	-22.321%
2026-08-25	12.1000	12.1000	11.7500	11.7500	-6.746%	2	678	-25.957%
2026-08-24	12.6000	12.6000	12.6000	12.6000	-2.022%	1	677	-30.952%
2026-08-21	13.2000	13.2000	12.8600	12.8600	-11.310%	19	677	-32.348%
2026-08-20	14.6000	14.6000	14.5000	14.5000	+8.371%	2	660	-40.000%
2026-08-19	13.3800	13.3800	13.3800	13.3800	-4.429%	17	660	-34.978%
2026-08-17	13.2600	14.0000	13.2600	14.0000	+6.061%	72	644	-37.857%
2026-08-13	13.0300	13.2000	13.0300	13.2000	-2.077%	3	580	-34.091%
2026-08-12	14.1000	14.1000	13.4800	13.4800	-7.671%	21	581	-35.460%
2026-08-11	14.6000	14.6000	14.6000	14.6000	-2.667%	17	560	-40.411%
2026-08-10	15.0000	15.0000	15.0000	15.0000	-6.250%	1	543	-42.000%
2026-08-06	16.0000	16.0000	16.0000	16.0000	-4.192%	1	542	-45.625%
2026-08-05	16.7000	16.7000	16.7000	16.7000	+1.212%	1	543	-47.904%
2026-08-04	16.5000	16.5000	16.5000	16.5000	-23.963%	1	544	-47.273%
2026-07-31	21.7000	21.7000	21.7000	21.7000	-28.027%	1	543	-59.908%
2026-07-29	30.1500	30.1500	30.1500	30.1500	+18.235%	2	543	-71.144%
2026-07-28	25.5000	25.5000	25.5000	25.5000	-20.088%	1	545	-65.882%
2026-07-23	31.2000	31.9100	31.2000	31.9100	+23.682%	16	544	-72.736%
2026-07-21	25.8000	25.8000	25.8000	25.8000	-5.633%	1	543	-66.279%
2026-07-20	26.6200	27.3400	26.6200	27.3400	-9.769%	2	543	-68.178%
2026-07-17	30.3000	30.3000	30.3000	30.3000	+25.207%	1	542	-71.287%
2026-07-15	24.2000	24.2000	24.2000	24.2000	-7.880%	1	541	-64.050%
2026-07-14	26.2700	26.2700	26.2700	26.2700	-5.162%	1	540	-66.882%
2026-07-13	27.7000	27.7000	27.7000	27.7000	+10.800%	1	540	-68.592%
2026-07-10	25.8300	25.8300	25.0000	25.0000	-13.194%	2	539	-65.200%
2026-07-08	28.8000	28.8000	28.8000	28.8000	+0.735%	1	538	-69.792%
2026-07-02	28.5900	28.5900	28.5900	28.5900	-3.737%	1	537	-69.570%
2026-06-30	30.7500	30.7500	29.7000	29.7000	-29.286%	2	537	-70.707%
2026-06-23	41.1800	42.0000	41.1500	42.0000	+2.941%	3	535	-79.286%
2026-06-17	40.8000	40.8000	40.8000	40.8000	-16.735%	1	538	-78.676%
2026-06-10	48.9000	49.0000	48.9000	49.0000	+31.756%	3	538	-82.245%
2026-06-04	37.2000	37.2000	37.1900	37.1900	-14.897%	2	537	-76.607%
2026-05-27	43.7000	43.7000	43.7000	43.7000	+0.691%	1	538	-80.092%
2026-05-26	43.4000	43.4000	43.4000	43.4000	-24.258%	1	537	-79.954%
2026-05-12	57.3000	57.3000	57.3000	57.3000	+2.376%	5	536	-84.817%
2026-05-11	55.9700	55.9700	55.9700	55.9700	-3.666%	6	536	-84.456%
2026-05-07	58.1000	58.1000	58.1000	58.1000	-1.525%	1	543	-85.026%
2026-05-06	59.0000	59.0000	59.0000	59.0000	-8.171%	1	544	-85.254%
2026-05-01	64.2500	64.2500	64.2500	64.2500	-4.361%	2	541	-86.459%
2026-04-30	67.1200	67.1800	67.1200	67.1800	-14.202%	6	541	-87.050%
2026-04-23	79.9000	79.9000	78.3000	78.3000	+1.163%	2	535	-88.889%
2026-04-22	77.4000	77.4000	77.4000	77.4000	+3.338%	7	534	-88.760%
2026-04-17	74.6400	74.9000	74.6000	74.9000	-9.157%	4	534	-88.385%
2026-04-15	82.4500	82.4500	82.4500	82.4500	-4.913%	1	534	-89.448%
2026-04-14	86.7100	86.7100	86.7100	86.7100	-21.529%	1	535	-89.967%
2026-04-08	110.4000	110.5000	110.4000	110.5000	-25.085%	3	536	-92.127%
2026-04-01	147.5000	147.5000	147.5000	147.5000	-15.906%	2	538	-94.102%
2026-03-31	181.3800	181.3800	175.4000	175.4000	-14.871%	13	538	-95.040%
2026-03-27	207.0900	207.8200	204.1800	206.0400	+31.604%	17	548	-95.778%
2026-03-25	155.6900	156.6100	155.5600	156.5600	-0.375%	20	544	-94.443%
2026-03-23	144.1500	157.1500	144.1500	157.1500	+4.349%	14	534	-94.464%
2026-03-18	150.6000	150.6000	150.6000	150.6000	-7.266%	1	536	-94.223%
2026-03-13	162.4000	162.4000	162.4000	162.4000	+29.650%	1	535	-94.643%
2026-03-10	133.5400	133.5400	124.3900	125.2600	-12.191%	4	536	-93.054%
2026-03-06	142.6500	142.6500	142.6500	142.6500	+4.813%	1	639	-93.901%
2026-03-05	136.1000	136.1000	136.1000	136.1000	+16.995%	1	639	-93.608%
2026-02-24	116.1600	116.3300	116.1600	116.3300	+0.806%	2	637	-92.521%
2026-02-03	115.0200	115.4000	114.9800	115.4000	+0.357%	3	636	-92.461%
2025-12-26	114.9300	114.9900	114.9300	114.9900	-19.090%	2	35	-92.434%
2025-12-18	142.4600	142.4600	142.1200	142.1200	+2.762%	4	34	-93.878%
2025-12-15	138.3000	138.3000	138.3000	138.3000	+0.728%	4	32	-93.709%
2025-12-12	137.3000	137.3000	137.3000	137.3000	-2.610%	9	28	-93.664%
2025-12-08	140.8900	140.9800	140.8900	140.9800	+0.837%	4	22	-93.829%
2025-12-03	139.9000	139.9000	139.7600	139.8100	-0.661%	4	20	-93.777%
2025-12-01	140.8800	140.8800	140.7400	140.7400	-25.731%	2	18	-93.818%
2025-11-21	189.5000	189.5000	189.5000	189.5000	+7.299%	2	17	-95.409%
2025-11-14	176.5400	176.6100	176.5400	176.6100	+15.681%	4	15	-95.074%
2025-11-10	152.2800	152.6700	152.2800	152.6700	+1.998%	2	15	-94.301%
2025-10-24	149.6100	149.6800	149.5900	149.6800	-10.692%	22	16	-94.188%
2025-10-22	167.6000	167.6000	167.6000	167.6000	+4.521%	2	5	-94.809%
2025-10-21	160.4800	160.4800	160.3500	160.3500	-1.268%	4	3	-94.574%
2025-10-20	162.2800	162.4100	162.2800	162.4100	0.000%	2	1	-94.643%

.dark-mode .hSXrcj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSXrcj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5625SPX Nov 20 2026 5625.00 Put (SPX261120P05625000)option OPRA

SPX20261120P5625
SPX Nov 20 2026 5625.00 Put (SPX261120P05625000)
option OPRA