Dark

SPX20261120P5650
SPX Nov 20 2026 5650.00 Put (SPX261120P05650000)
option OPRA

EOD

Sep 10, 2026

11.60+26.087%(+2.40)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.6000	11.6000	11.6000	11.6000	+26.087%	37	580	0.000%
2026-09-09	9.2000	9.2000	9.2000	9.2000	+4.545%	20	543	+26.087%
2026-09-08	8.8000	8.8000	8.8000	8.8000	+3.529%	24	588	+31.818%
2026-09-04	8.1000	8.5000	8.1000	8.5000	+1.190%	24	565	+36.471%
2026-09-03	8.5000	8.5000	8.4000	8.4000	-27.083%	11	565	+38.095%
2026-09-01	11.5200	11.5200	11.5200	11.5200	+9.194%	1	563	+0.694%
2026-08-31	10.9000	10.9000	10.5500	10.5500	+2.427%	20	564	+9.953%
2026-08-28	10.3000	10.3000	10.3000	10.3000	+4.040%	56	544	+12.621%
2026-08-27	10.2400	10.2400	9.9000	9.9000	-11.607%	201	543	+17.172%
2026-08-26	11.2000	11.2000	11.2000	11.2000	-13.178%	65	743	+3.571%
2026-08-24	12.9000	12.9000	12.9000	12.9000	-2.273%	1	718	-10.078%
2026-08-21	13.2000	13.2000	13.2000	13.2000	-10.811%	27	718	-12.121%
2026-08-20	14.1800	14.8000	14.1800	14.8000	+9.630%	3	693	-21.622%
2026-08-19	13.8200	13.8200	13.5000	13.5000	-4.930%	40	693	-14.074%
2026-08-17	13.5900	14.2000	13.5900	14.2000	+7.903%	33	653	-18.310%
2026-08-14	13.4900	13.4900	13.1600	13.1600	-2.519%	92	623	-11.854%
2026-08-13	13.5000	13.5800	13.2000	13.5000	-1.603%	78	581	-14.074%
2026-08-12	13.7500	13.7500	13.7200	13.7200	-10.909%	4	533	-15.452%
2026-08-10	15.4000	15.4000	15.4000	15.4000	-6.098%	1	533	-24.675%
2026-08-06	16.4000	16.4000	16.4000	16.4000	+0.613%	1	533	-29.268%
2026-08-05	16.3000	16.3000	16.3000	16.3000	-15.979%	1	534	-28.834%
2026-08-03	19.2000	19.4000	19.2000	19.4000	-22.555%	2	534	-40.206%
2026-07-31	25.0500	25.0500	25.0500	25.0500	-0.199%	1	534	-53.693%
2026-07-30	25.1000	25.1000	25.1000	25.1000	-17.298%	1	534	-53.785%
2026-07-29	29.4200	30.8400	29.4200	30.3500	+16.284%	10	533	-61.779%
2026-07-28	26.1000	26.1000	26.1000	26.1000	-12.416%	1	531	-55.556%
2026-07-27	29.8400	29.8400	29.8000	29.8000	+7.776%	2	531	-61.074%
2026-07-24	27.6500	27.6500	27.6500	27.6500	-17.659%	40	530	-58.047%
2026-07-23	31.6400	33.6900	31.6400	33.5800	+24.370%	9	507	-65.456%
2026-07-22	27.0000	27.0000	27.0000	27.0000	+2.662%	2	500	-57.037%
2026-07-21	26.3000	26.3000	26.3000	26.3000	-15.325%	1	500	-55.894%
2026-07-17	30.8200	31.0600	29.6000	31.0600	+23.254%	11	500	-62.653%
2026-07-15	25.2000	25.2000	25.2000	25.2000	-2.703%	1	492	-53.968%
2026-07-10	26.5000	26.5000	25.9000	25.9000	-8.803%	2	491	-55.212%
2026-07-07	28.9000	28.9000	28.4000	28.4000	-2.136%	6	490	-59.155%
2026-07-02	29.2900	29.3100	28.9900	29.0200	-6.084%	72	460	-60.028%
2026-07-01	30.7000	30.9000	30.7000	30.9000	-25.650%	2	460	-62.460%
2026-06-23	41.5600	41.5600	41.5600	41.5600	+21.308%	2	458	-72.089%
2026-06-16	34.2600	34.2600	34.2600	34.2600	-3.818%	201	458	-66.141%
2026-06-15	35.6200	35.6200	35.6200	35.6200	-28.040%	1	257	-67.434%
2026-06-05	49.5000	49.5000	49.5000	49.5000	+25.954%	1	257	-76.566%
2026-05-29	39.3000	39.3000	39.3000	39.3000	-25.512%	1	257	-70.483%
2026-05-21	53.3100	53.3100	52.7600	52.7600	-1.641%	6	257	-78.014%
2026-05-14	54.1700	54.1700	53.1300	53.6400	-4.894%	66	257	-78.374%
2026-05-13	57.5100	57.5100	56.4000	56.4000	-8.620%	12	248	-79.433%
2026-05-12	61.7200	61.7200	61.7200	61.7200	+5.324%	1	248	-81.205%
2026-05-11	57.2600	58.6000	57.2600	58.6000	+0.034%	3	248	-80.205%
2026-05-08	58.5400	58.5800	58.5400	58.5800	-3.206%	8	244	-80.198%
2026-05-07	60.5200	60.5200	60.5200	60.5200	-8.924%	1	248	-80.833%
2026-05-05	65.7300	66.4500	65.7300	66.4500	-0.717%	6	247	-82.543%
2026-05-04	65.2400	66.9300	65.2400	66.9300	+0.541%	6	250	-82.668%
2026-05-01	63.7300	66.9000	63.7300	66.5700	-3.241%	194	332	-82.575%
2026-04-30	68.8000	68.8000	68.8000	68.8000	-11.249%	2	332	-83.140%
2026-04-28	77.5200	77.5200	77.5200	77.5200	+4.194%	1	331	-85.036%
2026-04-27	74.4000	74.4000	74.4000	74.4000	-2.681%	1	332	-84.409%
2026-04-24	76.4500	76.4500	76.4500	76.4500	-3.715%	4	332	-84.827%
2026-04-23	81.8000	81.8000	79.4000	79.4000	-1.781%	5	336	-85.390%
2026-04-22	80.8400	80.8400	80.8400	80.8400	-2.414%	8	336	-85.651%
2026-04-20	82.8400	82.8400	82.8400	82.8400	+9.029%	30	336	-85.997%
2026-04-17	78.7300	78.7300	75.9800	75.9800	-13.066%	71	366	-84.733%
2026-04-16	87.2000	87.6000	87.1000	87.4000	+2.836%	20	366	-86.728%
2026-04-15	84.7600	85.4300	84.4300	84.9900	-19.288%	12	386	-86.351%
2026-04-09	106.7000	106.7000	105.3000	105.3000	-33.245%	3	387	-88.984%
2026-04-07	157.9900	157.9900	157.7400	157.7400	+12.326%	4	384	-92.646%
2026-04-06	140.4300	140.4300	140.4300	140.4300	-6.567%	5	384	-91.740%
2026-04-01	150.3000	150.3000	150.3000	150.3000	-14.651%	3	387	-92.282%
2026-03-31	186.1700	186.1700	176.1000	176.1000	-16.421%	5	384	-93.413%
2026-03-30	211.7000	211.7000	210.7000	210.7000	+7.907%	11	384	-94.495%
2026-03-27	195.2600	195.2600	195.2600	195.2600	+10.855%	1	384	-94.059%
2026-03-26	169.2000	176.2700	169.2000	176.1400	+10.177%	3	384	-93.414%
2026-03-25	160.4600	160.4600	159.8700	159.8700	-1.443%	4	384	-92.744%
2026-03-24	162.2100	162.2100	162.2100	162.2100	-10.465%	1	384	-92.849%
2026-03-20	184.7500	184.7500	181.1700	181.1700	+5.725%	2	384	-93.597%
2026-03-19	171.3600	171.3600	171.3600	171.3600	+10.913%	3	384	-93.231%
2026-03-18	152.2900	154.5000	151.9800	154.5000	+11.191%	5	384	-92.492%
2026-03-17	134.3700	140.0300	134.3700	138.9500	-5.476%	13	383	-91.652%
2026-03-16	147.0000	147.0000	147.0000	147.0000	-11.339%	3	381	-92.109%
2026-03-13	165.8000	165.8000	165.8000	165.8000	+20.188%	2	381	-93.004%
2026-03-10	137.8400	137.9500	137.6700	137.9500	-10.089%	3	379	-91.591%
2026-03-09	153.4300	153.4300	153.4300	153.4300	+4.481%	1	379	-92.440%
2026-03-06	151.8000	151.8000	144.2800	146.8500	+23.000%	210	379	-92.101%
2026-03-04	119.4000	120.0100	119.3900	119.3900	-7.885%	38	196	-90.284%
2026-03-03	129.6100	129.6100	129.6100	129.6100	+11.244%	5	178	-91.050%
2026-02-26	116.6600	116.6600	116.5100	116.5100	+4.185%	2	178	-90.044%
2026-02-25	111.8600	111.8600	111.8300	111.8300	-13.631%	2	176	-89.627%
2026-02-23	129.4800	129.4800	129.4800	129.4800	-3.279%	1	176	-91.041%
2026-02-13	133.8700	133.8700	133.8700	133.8700	+7.569%	5	173	-91.335%
2026-02-06	123.2400	124.4500	123.2400	124.4500	+5.735%	2	173	-90.679%
2026-02-03	117.9000	118.0000	117.5000	117.7000	+2.464%	4	172	-90.144%
2026-01-06	114.8800	114.8800	114.8700	114.8700	-11.434%	4	170	-89.902%
2025-12-19	130.4400	130.5200	129.7000	129.7000	-7.555%	4	166	-91.056%
2025-12-17	140.3000	140.3000	140.3000	140.3000	-0.708%	10	163	-91.732%
2025-12-12	141.3000	141.3000	141.3000	141.3000	-0.710%	6	170	-91.791%
2025-12-09	142.3800	142.3800	142.3100	142.3100	-1.036%	104	164	-91.849%
2025-12-08	143.8000	143.8000	143.8000	143.8000	-11.995%	6	62	-91.933%
2025-11-25	163.2600	163.4000	163.1600	163.4000	-20.925%	30	62	-92.901%
2025-11-21	215.9000	217.6000	206.6300	206.6400	+26.509%	40	40	-94.386%
2025-11-05	163.6900	163.6900	163.1400	163.3400	-2.733%	24	23	-92.898%
2025-11-04	167.1800	167.9300	167.1800	167.9300	+9.773%	20	11	-93.092%
2025-10-24	152.9300	152.9800	152.9300	152.9800	0.000%	2	1	-92.417%

.dark-mode .S0f1Wy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0f1Wy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5650SPX Nov 20 2026 5650.00 Put (SPX261120P05650000)option OPRA

SPX20261120P5650
SPX Nov 20 2026 5650.00 Put (SPX261120P05650000)
option OPRA