Dark

SPX20261120P5725
SPX Nov 20 2026 5725.00 Put (SPX261120P05725000)
option OPRA

EOD

Sep 9, 2026

10.60+11.579%(+1.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.6000	10.6000	10.6000	10.6000	+11.579%	15	417	0.000%
2026-09-08	9.5000	9.5000	9.5000	9.5000	+7.955%	23	415	+11.579%
2026-09-04	8.8000	8.8000	8.8000	8.8000	-3.297%	1	391	+20.455%
2026-09-03	9.1000	9.1000	9.1000	9.1000	-23.336%	1	391	+16.484%
2026-09-02	11.8700	11.8700	11.8700	11.8700	-3.102%	9	390	-10.699%
2026-09-01	11.2400	12.2500	11.2400	12.2500	+15.566%	36	381	-13.469%
2026-08-28	10.6000	10.6000	10.6000	10.6000	-3.636%	20	377	0.000%
2026-08-27	10.7000	11.0000	10.7000	11.0000	-13.386%	15	371	-3.636%
2026-08-25	12.7000	12.7000	12.7000	12.7000	-10.563%	1	357	-16.535%
2026-08-21	14.2000	14.2000	14.2000	14.2000	-11.250%	1	357	-25.352%
2026-08-20	16.0000	16.0000	16.0000	16.0000	+10.345%	1	357	-33.750%
2026-08-19	14.5000	14.5000	14.5000	14.5000	-10.494%	3	357	-26.897%
2026-08-18	16.2000	16.2000	16.2000	16.2000	+15.057%	91	357	-34.568%
2026-08-17	14.0800	14.0800	14.0800	14.0800	-2.897%	12	266	-24.716%
2026-08-13	14.3300	14.5000	14.3300	14.5000	-1.695%	3	274	-26.897%
2026-08-12	14.7500	14.7500	14.7500	14.7500	-8.838%	1	275	-28.136%
2026-08-11	16.1800	16.2100	16.1800	16.1800	-1.939%	38	276	-34.487%
2026-08-10	15.9100	16.5000	15.9100	16.5000	-1.727%	93	238	-35.758%
2026-08-07	16.7600	16.7900	16.7600	16.7900	-5.141%	38	209	-36.867%
2026-08-06	17.7000	17.7000	17.7000	17.7000	-0.562%	1	196	-40.113%
2026-08-05	17.5600	17.8000	17.5300	17.8000	-4.301%	3	196	-40.449%
2026-08-04	18.7500	18.7500	18.6000	18.6000	-10.577%	5	194	-43.011%
2026-08-03	20.8000	20.8000	20.8000	20.8000	-23.247%	1	195	-49.038%
2026-07-30	28.9600	28.9600	27.1000	27.1000	-21.880%	3	194	-60.886%
2026-07-29	34.6900	34.6900	34.6900	34.6900	+20.871%	1	193	-69.444%
2026-07-28	28.7000	28.7000	28.7000	28.7000	-5.187%	1	194	-63.066%
2026-07-27	30.2700	30.2700	30.2700	30.2700	-2.418%	1	193	-64.982%
2026-07-20	31.0200	31.0200	31.0200	31.0200	-2.759%	4	193	-65.828%
2026-07-17	31.9000	31.9000	31.9000	31.9000	+9.622%	1	190	-66.771%
2026-07-16	29.1000	29.1000	29.1000	29.1000	+9.398%	4	190	-63.574%
2026-07-15	27.0500	27.0500	26.6000	26.6000	-13.552%	5	186	-60.150%
2026-07-13	29.8500	30.7700	29.8500	30.7700	-2.627%	9	190	-65.551%
2026-07-08	31.6000	31.6000	31.6000	31.6000	+2.597%	1	182	-66.456%
2026-07-07	31.0500	31.0500	30.8000	30.8000	-3.175%	17	182	-65.584%
2026-07-01	31.8100	31.8100	31.8100	31.8100	-3.372%	1	163	-66.677%
2026-06-30	32.9100	32.9200	32.9100	32.9200	-25.856%	2	162	-67.801%
2026-06-23	44.4000	44.4000	44.4000	44.4000	+10.889%	1	162	-76.126%
2026-06-22	40.0400	40.0400	40.0400	40.0400	-3.750%	1	161	-73.526%
2026-06-17	41.6000	41.6000	41.6000	41.6000	+0.556%	10	161	-74.519%
2026-05-29	42.5000	42.5000	41.3700	41.3700	-21.260%	2	161	-74.378%
2026-05-21	52.5400	52.5400	52.5400	52.5400	-18.034%	3	160	-79.825%
2026-05-07	64.1000	64.1000	64.1000	64.1000	-5.023%	3	163	-83.463%
2026-05-06	67.4900	67.4900	67.4900	67.4900	-13.685%	3	160	-84.294%
2026-05-04	78.1900	78.1900	78.1900	78.1900	-3.742%	3	163	-86.443%
2026-04-29	81.2300	81.2300	81.2300	81.2300	-2.050%	20	163	-86.951%
2026-04-27	82.9300	82.9300	82.9300	82.9300	-0.084%	1	163	-87.218%
2026-04-24	82.8900	83.0000	82.8900	83.0000	-2.924%	4	164	-87.229%
2026-04-23	89.3000	89.3000	85.5000	85.5000	-0.023%	3	163	-87.602%
2026-04-22	85.7100	85.7100	85.5200	85.5200	-5.503%	2	164	-87.605%
2026-04-21	90.5600	90.5600	90.5000	90.5000	+3.784%	2	164	-88.287%
2026-04-20	87.2000	87.3000	87.2000	87.2000	+5.314%	6	164	-87.844%
2026-04-17	84.4300	84.4300	80.9500	82.8000	-12.027%	195	163	-87.198%
2026-04-16	94.0200	94.1200	94.0200	94.1200	+2.583%	4	135	-88.738%
2026-04-15	92.4900	92.4900	90.7300	91.7500	-3.013%	27	137	-88.447%
2026-04-14	94.6000	94.6000	94.6000	94.6000	-22.204%	1	119	-88.795%
2026-04-08	121.5600	121.6000	121.5600	121.6000	-20.434%	2	120	-91.283%
2026-04-06	153.6500	154.5800	149.9900	152.8300	-6.412%	13	121	-93.064%
2026-04-01	161.8400	163.3000	161.8400	163.3000	-11.987%	6	135	-93.509%
2026-03-31	197.6400	197.6400	184.5600	185.5400	-17.757%	9	138	-94.287%
2026-03-27	213.4600	225.6000	213.4600	225.6000	+24.366%	2	137	-95.301%
2026-03-26	181.4000	181.4000	181.4000	181.4000	+5.649%	1	139	-94.157%
2026-03-25	171.7000	171.7000	171.7000	171.7000	-4.319%	1	138	-93.826%
2026-03-24	179.4500	179.4500	179.4500	179.4500	-3.485%	5	137	-94.093%
2026-03-19	185.9300	185.9300	185.9300	185.9300	+12.412%	3	140	-94.299%
2026-03-18	160.8200	165.4000	160.8200	165.4000	+9.544%	10	137	-93.591%
2026-03-17	145.5500	150.9900	145.5500	150.9900	-14.935%	2	132	-92.980%
2026-03-13	177.5000	177.5000	177.5000	177.5000	+7.186%	1	132	-94.028%
2026-03-12	164.8000	165.6000	164.8000	165.6000	+7.386%	2	131	-93.599%
2026-03-11	154.2100	154.2100	154.2100	154.2100	-7.470%	5	131	-93.126%
2026-03-09	175.7800	175.7800	166.6600	166.6600	+7.613%	3	130	-93.640%
2026-03-06	166.4700	166.4700	154.8700	154.8700	+8.376%	2	131	-93.156%
2026-03-05	142.9000	142.9000	142.9000	142.9000	+1.962%	1	131	-92.582%
2026-03-03	159.9200	166.7700	136.3200	140.1500	+9.552%	30	131	-92.437%
2026-03-02	127.9300	127.9300	127.9300	127.9300	-4.451%	1	102	-91.714%
2026-02-27	133.8900	133.8900	133.8900	133.8900	+9.316%	1	101	-92.083%
2026-02-26	125.2200	125.2200	122.4800	122.4800	-4.536%	4	100	-91.346%
2026-02-24	128.3000	128.3000	128.3000	128.3000	-7.771%	1	101	-91.738%
2026-02-23	139.1100	139.1100	139.1100	139.1100	+17.392%	1	100	-92.380%
2026-02-09	118.5000	118.5000	118.5000	118.5000	-5.952%	25	99	-91.055%
2026-02-03	126.2000	126.2000	126.0000	126.0000	-14.251%	2	77	-91.587%
2026-01-20	147.1000	147.1000	146.9400	146.9400	+18.691%	2	75	-92.786%
2026-01-07	123.8000	123.8000	123.8000	123.8000	-2.312%	1	75	-91.438%
2026-01-05	126.7600	126.7600	126.7300	126.7300	-8.498%	6	74	-91.636%
2025-12-19	138.5000	138.5000	138.5000	138.5000	-11.541%	1	74	-92.347%
2025-12-12	156.3900	156.5700	156.3900	156.5700	+6.084%	2	73	-93.230%
2025-12-05	148.0300	148.0300	147.5900	147.5900	-24.699%	2	72	-92.818%
2025-11-07	195.7500	196.0000	195.7500	196.0000	+4.908%	2	4	-94.592%
2025-11-06	187.2600	187.7300	186.8300	186.8300	+4.211%	4	3	-94.326%
2025-11-04	180.3400	180.3400	179.2800	179.2800	-1.386%	2	1	-94.087%
2025-10-22	181.8000	181.8000	181.8000	181.8000	0.000%	1	1	-94.169%

.dark-mode .sKqKJD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKqKJD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5725SPX Nov 20 2026 5725.00 Put (SPX261120P05725000)option OPRA

SPX20261120P5725
SPX Nov 20 2026 5725.00 Put (SPX261120P05725000)
option OPRA