Dark

SPX20261120P5700
SPX Nov 20 2026 5700.00 Put (SPX261120P05700000)
option OPRA

EOD

Jul 7, 2026

29.90+2.397%(+0.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	28.9500	30.4200	28.9500	29.9000	+2.397%	14	2,750	0.000%
2026-07-06	29.2000	29.2000	29.2000	29.2000	-9.401%	24	2,743	+2.397%
2026-07-02	32.4500	33.2000	32.2300	32.2300	-2.452%	13	2,708	-7.229%
2026-07-01	32.1200	33.0400	31.0000	33.0400	-0.811%	43	2,708	-9.504%
2026-06-30	33.3800	33.4000	33.3100	33.3100	-7.983%	4	2,673	-10.237%
2026-06-29	37.7000	37.7000	36.2000	36.2000	-11.965%	12	2,673	-17.403%
2026-06-26	41.1200	41.1200	41.1200	41.1200	-8.885%	60	2,683	-27.286%
2026-06-23	44.3000	45.4000	44.3000	45.1300	+15.304%	36	2,743	-33.747%
2026-06-22	38.7300	39.1400	38.7300	39.1400	+1.399%	3	2,763	-23.608%
2026-06-18	38.1600	38.6000	38.1600	38.6000	-38.750%	200	2,618	-22.539%
2026-06-11	63.0200	63.0200	63.0200	63.0200	+9.012%	20	2,618	-52.555%
2026-06-10	57.8100	57.8100	57.8100	57.8100	+20.488%	1	2,618	-48.279%
2026-06-08	47.9800	47.9800	47.9800	47.9800	+1.760%	2	2,619	-37.682%
2026-06-05	42.6000	47.1500	42.6000	47.1500	+16.133%	25	2,619	-36.585%
2026-06-04	44.2000	44.4200	40.6000	40.6000	-2.638%	11	2,625	-26.355%
2026-06-01	41.4000	41.7000	41.1000	41.7000	+2.912%	223	2,620	-28.297%
2026-05-29	41.1900	41.2500	40.5200	40.5200	-17.205%	401	2,400	-26.209%
2026-05-22	48.9700	48.9700	48.9400	48.9400	-5.921%	60	2,001	-38.905%
2026-05-21	52.0200	52.0200	52.0200	52.0200	-8.576%	3	1,941	-42.522%
2026-05-20	56.9000	56.9000	56.9000	56.9000	-3.966%	3	1,941	-47.452%
2026-05-14	59.2500	59.2500	59.2500	59.2500	-5.848%	2	1,947	-49.536%
2026-05-12	62.9300	62.9300	62.9300	62.9300	+4.068%	3	1,947	-52.487%
2026-05-11	60.4700	60.4700	60.4700	60.4700	-5.956%	3	1,947	-50.554%
2026-05-06	66.2800	66.2800	64.1000	64.3000	-7.562%	6	1,449	-53.499%
2026-05-05	69.2600	69.5600	69.2600	69.5600	-2.998%	8	1,448	-57.016%
2026-05-04	71.7100	71.7100	71.7100	71.7100	+4.078%	20	1,455	-58.304%
2026-05-01	67.4200	70.1000	67.4200	68.9000	-2.821%	572	1,119	-56.604%
2026-04-30	71.5000	71.5000	70.9000	70.9000	-10.705%	106	1,119	-57.828%
2026-04-29	78.7400	81.4100	78.7400	79.4000	+0.316%	130	1,073	-62.343%
2026-04-27	79.1500	79.1500	79.1500	79.1500	-4.982%	2	1,072	-62.224%
2026-04-23	84.0200	86.3000	83.3000	83.3000	+4.177%	9	1,070	-64.106%
2026-04-17	80.7100	80.8400	79.3000	79.9600	-7.625%	138	1,070	-62.606%
2026-04-16	92.5200	92.5200	86.4500	86.5600	-3.565%	15	1,003	-65.457%
2026-04-15	89.7600	89.7600	89.7600	89.7600	-4.511%	1	992	-66.689%
2026-04-14	92.6900	94.0000	91.2700	94.0000	-15.239%	72	992	-68.191%
2026-04-09	117.3500	119.2400	110.9000	110.9000	-5.617%	26	983	-73.039%
2026-04-08	114.1600	117.5000	114.1600	117.5000	-27.154%	7	967	-74.553%
2026-04-07	164.7500	164.7500	161.3000	161.3000	+1.960%	2	970	-81.463%
2026-04-01	158.2000	158.2000	158.2000	158.2000	-8.766%	2	897	-81.100%
2026-03-31	198.1000	198.1000	173.4000	173.4000	-14.273%	44	895	-82.757%
2026-03-27	206.1300	211.4000	202.2700	202.2700	+17.374%	4	850	-85.218%
2026-03-26	172.4500	172.4500	172.3300	172.3300	+5.724%	4	888	-82.650%
2026-03-25	161.9000	163.0000	160.6200	163.0000	-5.122%	49	887	-81.656%
2026-03-23	171.8000	171.8000	171.8000	171.8000	-13.712%	1	848	-82.596%
2026-03-20	199.1000	199.1000	199.1000	199.1000	+10.981%	1	853	-84.982%
2026-03-19	181.7300	181.7300	179.1000	179.4000	+11.152%	26	853	-83.333%
2026-03-18	158.2800	161.4000	156.7600	161.4000	+4.089%	7	851	-81.475%
2026-03-13	154.7400	155.0900	154.7400	155.0600	+6.835%	4	422	-80.717%
2026-03-11	145.1400	145.1400	145.1400	145.1400	+4.878%	1	422	-79.399%
2026-03-10	138.7100	138.8900	138.3900	138.3900	-15.415%	6	421	-78.394%
2026-03-06	163.6100	163.6100	163.6100	163.6100	+32.671%	3	418	-81.725%
2026-03-04	123.3200	123.3200	123.3200	123.3200	-25.540%	1	418	-75.754%
2026-03-03	165.6200	165.6200	165.6200	165.6200	+33.565%	9	418	-81.947%
2026-03-02	127.1800	128.6900	124.0000	124.0000	-0.338%	3	414	-75.887%
2026-02-26	124.2600	124.4200	124.2600	124.4200	+0.476%	4	412	-75.968%
2026-02-24	123.8300	123.8300	123.8300	123.8300	-6.565%	2	408	-75.854%
2026-02-23	134.4200	134.4200	132.5300	132.5300	+2.143%	3	408	-77.439%
2026-02-18	129.7500	129.7500	129.7500	129.7500	-9.100%	1	289	-76.956%
2026-02-17	143.0600	143.0600	142.7400	142.7400	+8.309%	2	289	-79.053%
2026-02-12	117.8100	131.7900	117.8100	131.7900	+13.446%	5	288	-77.312%
2026-02-09	116.1700	116.1700	116.1700	116.1700	-7.064%	2	288	-74.262%
2026-02-04	124.8000	125.3000	124.8000	125.0000	+1.543%	6	287	-76.080%
2026-02-03	123.5000	123.5000	122.9000	123.1000	+5.169%	4	283	-75.711%
2026-02-02	117.1000	117.1000	117.0500	117.0500	-1.968%	15	281	-74.455%
2026-01-28	118.0400	119.4000	118.0400	119.4000	+3.011%	49	289	-74.958%
2026-01-26	115.9100	115.9100	115.9100	115.9100	-10.175%	5	240	-74.204%
2026-01-14	123.5600	129.0400	123.5600	129.0400	+10.783%	5	245	-76.829%
2026-01-12	116.4800	116.4800	116.4800	116.4800	-3.656%	10	241	-74.330%
2026-01-07	120.9000	120.9000	120.9000	120.9000	+0.290%	1	231	-75.269%
2026-01-06	120.5500	120.5500	120.5500	120.5500	-4.424%	1	230	-75.197%
2025-12-31	126.1300	126.1300	126.1300	126.1300	+2.863%	1	230	-76.294%
2025-12-24	122.6200	122.6200	122.6200	122.6200	-1.232%	1	228	-75.616%
2025-12-23	124.1500	124.1500	124.1500	124.1500	-14.379%	1	228	-75.916%
2025-12-18	145.0000	145.0000	145.0000	145.0000	-2.093%	1	227	-79.379%
2025-12-15	148.1000	148.1000	148.1000	148.1000	-0.537%	4	227	-79.811%
2025-12-09	148.9000	148.9000	148.9000	148.9000	+1.045%	28	227	-79.919%
2025-12-05	147.2100	147.3600	147.2100	147.3600	-3.579%	8	239	-79.710%
2025-12-02	152.8300	152.8300	152.8300	152.8300	-10.678%	1	243	-80.436%
2025-11-25	171.0000	171.1000	171.0000	171.1000	-4.997%	15	242	-82.525%
2025-11-24	180.3300	180.3300	180.1000	180.1000	-16.233%	14	242	-83.398%
2025-11-21	214.8000	215.0100	214.8000	215.0000	+0.294%	64	242	-86.093%
2025-11-20	214.6800	214.6800	214.3700	214.3700	+9.261%	106	210	-86.052%
2025-11-18	207.8000	209.4000	196.2000	196.2000	+10.754%	59	114	-84.760%
2025-11-04	171.8000	177.1500	171.8000	177.1500	+8.435%	2	59	-83.122%
2025-11-03	163.3700	163.3700	163.3700	163.3700	-1.673%	1	57	-81.698%
2025-10-31	160.9600	166.1500	160.9400	166.1500	+3.514%	7	57	-82.004%
2025-10-30	160.2900	160.5100	160.2900	160.5100	+4.424%	2	52	-81.372%
2025-10-28	153.6400	153.7100	153.6400	153.7100	0.000%	2	51	-80.548%

.dark-mode .dzvysP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dzvysP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5700SPX Nov 20 2026 5700.00 Put (SPX261120P05700000)option OPRA

SPX20261120P5700
SPX Nov 20 2026 5700.00 Put (SPX261120P05700000)
option OPRA