Dark

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

EOD

Sep 10, 2026

11.73+15.000%(+1.53)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.6200	11.9200	11.4700	11.7300	+15.000%	52	2,570	0.000%
2026-09-09	9.7200	10.2000	9.7200	10.2000	+14.865%	59	2,541	+15.000%
2026-09-08	8.8800	8.8800	8.8800	8.8800	-1.333%	1	2,495	+32.095%
2026-09-04	8.6100	9.0000	8.6100	9.0000	+1.124%	5	2,496	+30.333%
2026-09-03	9.9000	9.9000	8.9000	8.9000	-16.038%	20	2,496	+31.798%
2026-09-02	10.6000	10.6000	10.6000	10.6000	-14.516%	15	2,511	+10.660%
2026-09-01	11.3500	12.4000	11.3500	12.4000	+15.888%	76	2,484	-5.403%
2026-08-31	11.3900	11.3900	10.6000	10.7000	-0.926%	469	2,485	+9.626%
2026-08-28	11.1000	11.1000	10.8000	10.8000	+2.857%	16	2,699	+8.611%
2026-08-27	11.0800	11.0800	10.5000	10.5000	-11.017%	3	2,699	+11.714%
2026-08-26	11.8300	11.8300	11.8000	11.8000	-4.839%	7	2,702	-0.593%
2026-08-25	12.4000	12.4000	12.4000	12.4000	-10.340%	54	2,654	-5.403%
2026-08-21	13.9500	13.9500	13.8300	13.8300	-12.468%	3	2,704	-15.184%
2026-08-20	15.5000	15.8000	15.5000	15.8000	+9.343%	2	2,705	-25.759%
2026-08-19	14.4500	14.4500	14.4500	14.4500	-8.544%	16	2,703	-18.824%
2026-08-18	15.4000	15.8000	15.3800	15.8000	+13.669%	64	2,703	-25.759%
2026-08-14	13.8000	14.0500	13.8000	13.9000	-1.418%	47	2,650	-15.612%
2026-08-13	13.9300	14.1700	13.9300	14.1000	-12.422%	20	2,649	-16.809%
2026-08-10	16.1000	16.1000	16.1000	16.1000	-6.936%	1	2,633	-27.143%
2026-08-06	17.3000	17.3000	17.3000	17.3000	-5.464%	1	2,633	-32.197%
2026-08-04	18.5800	18.5800	17.8900	18.3000	-10.294%	7	2,633	-35.902%
2026-08-03	20.4200	20.4200	20.4000	20.4000	-29.191%	3	2,632	-42.500%
2026-07-31	28.8100	28.8100	28.8100	28.8100	-19.028%	1	2,632	-59.285%
2026-07-29	31.9000	35.5800	31.9000	35.5800	+27.071%	9	2,602	-67.032%
2026-07-28	28.0000	28.0000	28.0000	28.0000	-11.728%	1	2,600	-58.107%
2026-07-24	29.6100	31.7200	29.5800	31.7200	-4.429%	4	2,600	-63.020%
2026-07-23	33.1900	33.1900	33.1900	33.1900	+21.131%	7	2,600	-64.658%
2026-07-21	27.4000	27.4000	27.4000	27.4000	-17.020%	2	2,600	-57.190%
2026-07-17	34.7000	34.7000	31.2600	33.0200	+26.031%	17	2,598	-64.476%
2026-07-15	26.2000	26.2000	26.2000	26.2000	-12.081%	4	2,595	-55.229%
2026-07-13	29.8000	29.8000	29.8000	29.8000	+9.559%	1	2,591	-60.638%
2026-07-10	27.8000	27.8000	27.2000	27.2000	-12.315%	3	2,591	-56.875%
2026-07-09	31.0200	31.0200	31.0200	31.0200	+0.388%	1	2,592	-62.186%
2026-07-08	31.7000	31.7000	30.7000	30.9000	+3.344%	388	2,591	-62.039%
2026-07-07	28.9500	30.4200	28.9500	29.9000	+2.397%	14	2,750	-60.769%
2026-07-06	29.2000	29.2000	29.2000	29.2000	-9.401%	24	2,743	-59.829%
2026-07-02	32.4500	33.2000	32.2300	32.2300	-2.452%	13	2,708	-63.605%
2026-07-01	32.1200	33.0400	31.0000	33.0400	-0.811%	43	2,708	-64.498%
2026-06-30	33.3800	33.4000	33.3100	33.3100	-7.983%	4	2,673	-64.785%
2026-06-29	37.7000	37.7000	36.2000	36.2000	-11.965%	12	2,673	-67.597%
2026-06-26	41.1200	41.1200	41.1200	41.1200	-8.885%	60	2,683	-71.474%
2026-06-23	44.3000	45.4000	44.3000	45.1300	+15.304%	36	2,743	-74.008%
2026-06-22	38.7300	39.1400	38.7300	39.1400	+1.399%	3	2,763	-70.031%
2026-06-18	38.1600	38.6000	38.1600	38.6000	-38.750%	200	2,618	-69.611%
2026-06-11	63.0200	63.0200	63.0200	63.0200	+9.012%	20	2,618	-81.387%
2026-06-10	57.8100	57.8100	57.8100	57.8100	+20.488%	1	2,618	-79.709%
2026-06-08	47.9800	47.9800	47.9800	47.9800	+1.760%	2	2,619	-75.552%
2026-06-05	42.6000	47.1500	42.6000	47.1500	+16.133%	25	2,619	-75.122%
2026-06-04	44.2000	44.4200	40.6000	40.6000	-2.638%	11	2,625	-71.108%
2026-06-01	41.4000	41.7000	41.1000	41.7000	+2.912%	223	2,620	-71.871%
2026-05-29	41.1900	41.2500	40.5200	40.5200	-17.205%	401	2,400	-71.051%
2026-05-22	48.9700	48.9700	48.9400	48.9400	-5.921%	60	2,001	-76.032%
2026-05-21	52.0200	52.0200	52.0200	52.0200	-8.576%	3	1,941	-77.451%
2026-05-20	56.9000	56.9000	56.9000	56.9000	-3.966%	3	1,941	-79.385%
2026-05-14	59.2500	59.2500	59.2500	59.2500	-5.848%	2	1,947	-80.203%
2026-05-12	62.9300	62.9300	62.9300	62.9300	+4.068%	3	1,947	-81.360%
2026-05-11	60.4700	60.4700	60.4700	60.4700	-5.956%	3	1,947	-80.602%
2026-05-06	66.2800	66.2800	64.1000	64.3000	-7.562%	6	1,449	-81.757%
2026-05-05	69.2600	69.5600	69.2600	69.5600	-2.998%	8	1,448	-83.137%
2026-05-04	71.7100	71.7100	71.7100	71.7100	+4.078%	20	1,455	-83.642%
2026-05-01	67.4200	70.1000	67.4200	68.9000	-2.821%	572	1,119	-82.975%
2026-04-30	71.5000	71.5000	70.9000	70.9000	-10.705%	106	1,119	-83.456%
2026-04-29	78.7400	81.4100	78.7400	79.4000	+0.316%	130	1,073	-85.227%
2026-04-27	79.1500	79.1500	79.1500	79.1500	-4.982%	2	1,072	-85.180%
2026-04-23	84.0200	86.3000	83.3000	83.3000	+4.177%	9	1,070	-85.918%
2026-04-17	80.7100	80.8400	79.3000	79.9600	-7.625%	138	1,070	-85.330%
2026-04-16	92.5200	92.5200	86.4500	86.5600	-3.565%	15	1,003	-86.449%
2026-04-15	89.7600	89.7600	89.7600	89.7600	-4.511%	1	992	-86.932%
2026-04-14	92.6900	94.0000	91.2700	94.0000	-15.239%	72	992	-87.521%
2026-04-09	117.3500	119.2400	110.9000	110.9000	-5.617%	26	983	-89.423%
2026-04-08	114.1600	117.5000	114.1600	117.5000	-27.154%	7	967	-90.017%
2026-04-07	164.7500	164.7500	161.3000	161.3000	+1.960%	2	970	-92.728%
2026-04-01	158.2000	158.2000	158.2000	158.2000	-8.766%	2	897	-92.585%
2026-03-31	198.1000	198.1000	173.4000	173.4000	-14.273%	44	895	-93.235%
2026-03-27	206.1300	211.4000	202.2700	202.2700	+17.374%	4	850	-94.201%
2026-03-26	172.4500	172.4500	172.3300	172.3300	+5.724%	4	888	-93.193%
2026-03-25	161.9000	163.0000	160.6200	163.0000	-5.122%	49	887	-92.804%
2026-03-23	171.8000	171.8000	171.8000	171.8000	-13.712%	1	848	-93.172%
2026-03-20	199.1000	199.1000	199.1000	199.1000	+10.981%	1	853	-94.108%
2026-03-19	181.7300	181.7300	179.1000	179.4000	+11.152%	26	853	-93.462%
2026-03-18	158.2800	161.4000	156.7600	161.4000	+4.089%	7	851	-92.732%
2026-03-13	154.7400	155.0900	154.7400	155.0600	+6.835%	4	422	-92.435%
2026-03-11	145.1400	145.1400	145.1400	145.1400	+4.878%	1	422	-91.918%
2026-03-10	138.7100	138.8900	138.3900	138.3900	-15.415%	6	421	-91.524%
2026-03-06	163.6100	163.6100	163.6100	163.6100	+32.671%	3	418	-92.831%
2026-03-04	123.3200	123.3200	123.3200	123.3200	-25.540%	1	418	-90.488%
2026-03-03	165.6200	165.6200	165.6200	165.6200	+33.565%	9	418	-92.918%
2026-03-02	127.1800	128.6900	124.0000	124.0000	-0.338%	3	414	-90.540%
2026-02-26	124.2600	124.4200	124.2600	124.4200	+0.476%	4	412	-90.572%
2026-02-24	123.8300	123.8300	123.8300	123.8300	-6.565%	2	408	-90.527%
2026-02-23	134.4200	134.4200	132.5300	132.5300	+2.143%	3	408	-91.149%
2026-02-18	129.7500	129.7500	129.7500	129.7500	-9.100%	1	289	-90.960%
2026-02-17	143.0600	143.0600	142.7400	142.7400	+8.309%	2	289	-91.782%
2026-02-12	117.8100	131.7900	117.8100	131.7900	+13.446%	5	288	-91.099%
2026-02-09	116.1700	116.1700	116.1700	116.1700	-7.064%	2	288	-89.903%
2026-02-04	124.8000	125.3000	124.8000	125.0000	+1.543%	6	287	-90.616%
2026-02-03	123.5000	123.5000	122.9000	123.1000	+5.169%	4	283	-90.471%
2026-02-02	117.1000	117.1000	117.0500	117.0500	-1.968%	15	281	-89.979%
2026-01-28	118.0400	119.4000	118.0400	119.4000	+3.011%	49	289	-90.176%
2026-01-26	115.9100	115.9100	115.9100	115.9100	-10.175%	5	240	-89.880%
2026-01-14	123.5600	129.0400	123.5600	129.0400	+10.783%	5	245	-90.910%
2026-01-12	116.4800	116.4800	116.4800	116.4800	-3.656%	10	241	-89.930%
2026-01-07	120.9000	120.9000	120.9000	120.9000	+0.290%	1	231	-90.298%
2026-01-06	120.5500	120.5500	120.5500	120.5500	-4.424%	1	230	-90.270%
2025-12-31	126.1300	126.1300	126.1300	126.1300	+2.863%	1	230	-90.700%
2025-12-24	122.6200	122.6200	122.6200	122.6200	-1.232%	1	228	-90.434%
2025-12-23	124.1500	124.1500	124.1500	124.1500	-14.379%	1	228	-90.552%
2025-12-18	145.0000	145.0000	145.0000	145.0000	-2.093%	1	227	-91.910%
2025-12-15	148.1000	148.1000	148.1000	148.1000	-0.537%	4	227	-92.080%
2025-12-09	148.9000	148.9000	148.9000	148.9000	+1.045%	28	227	-92.122%
2025-12-05	147.2100	147.3600	147.2100	147.3600	-3.579%	8	239	-92.040%
2025-12-02	152.8300	152.8300	152.8300	152.8300	-10.678%	1	243	-92.325%
2025-11-25	171.0000	171.1000	171.0000	171.1000	-4.997%	15	242	-93.144%
2025-11-24	180.3300	180.3300	180.1000	180.1000	-16.233%	14	242	-93.487%
2025-11-21	214.8000	215.0100	214.8000	215.0000	+0.294%	64	242	-94.544%
2025-11-20	214.6800	214.6800	214.3700	214.3700	+9.261%	106	210	-94.528%
2025-11-18	207.8000	209.4000	196.2000	196.2000	+10.754%	59	114	-94.021%
2025-11-04	171.8000	177.1500	171.8000	177.1500	+8.435%	2	59	-93.378%
2025-11-03	163.3700	163.3700	163.3700	163.3700	-1.673%	1	57	-92.820%
2025-10-31	160.9600	166.1500	160.9400	166.1500	+3.514%	7	57	-92.940%
2025-10-30	160.2900	160.5100	160.2900	160.5100	+4.424%	2	52	-92.692%
2025-10-28	153.6400	153.7100	153.6400	153.7100	0.000%	2	51	-92.369%

.dark-mode .Q9rJqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q9rJqZ{ 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