Dark

SPX20261120P5775
SPX Nov 20 2026 5775.00 Put (SPX261120P05775000)
option OPRA

EOD

Sep 10, 2026

12.85+13.717%(+1.55)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.9200	12.8500	11.9200	12.8500	+13.717%	16	450	0.000%
2026-08-27	11.3000	11.3000	11.3000	11.3000	-15.672%	1	437	+13.717%
2026-08-25	13.4000	13.4000	13.4000	13.4000	-6.620%	1	437	-4.104%
2026-08-24	14.3500	14.3500	14.3500	14.3500	-3.691%	2	436	-10.453%
2026-08-21	14.9000	14.9000	14.9000	14.9000	-12.456%	2	436	-13.758%
2026-08-18	17.0000	17.0200	17.0000	17.0200	+5.714%	3	436	-24.501%
2026-08-17	14.8300	16.1000	14.8300	16.1000	+8.054%	107	434	-20.186%
2026-08-14	14.9000	14.9000	14.9000	14.9000	-1.974%	1	391	-13.758%
2026-08-13	15.2000	15.2000	15.2000	15.2000	-12.139%	1	391	-15.461%
2026-08-11	17.3000	17.3000	17.3000	17.3000	-6.989%	1	391	-25.723%
2026-08-06	18.6000	18.6000	18.6000	18.6000	-2.002%	1	391	-30.914%
2026-08-04	20.2400	20.2400	18.9800	18.9800	-13.333%	7	391	-32.297%
2026-08-03	23.1500	23.1500	21.9000	21.9000	-31.369%	5	397	-41.324%
2026-07-30	31.9100	31.9100	31.9100	31.9100	+12.956%	2	390	-59.730%
2026-07-29	33.3300	33.3300	28.2500	28.2500	-3.584%	3	389	-54.513%
2026-07-28	29.7200	29.7200	29.3000	29.3000	-6.836%	2	389	-56.143%
2026-07-24	31.4500	31.4500	31.4500	31.4500	+3.795%	1	387	-59.141%
2026-07-22	30.6500	30.6500	30.3000	30.3000	+2.538%	5	388	-57.591%
2026-07-21	31.1100	31.1100	29.5500	29.5500	-9.328%	36	387	-56.514%
2026-07-20	32.5900	32.5900	32.5900	32.5900	-2.103%	4	383	-60.571%
2026-07-17	34.7400	34.7400	33.2900	33.2900	+12.466%	9	381	-61.400%
2026-07-14	29.6700	29.6700	29.6000	29.6000	-6.625%	2	387	-56.588%
2026-07-13	31.7000	31.7000	31.7000	31.7000	+8.562%	4	386	-59.464%
2026-07-10	29.9000	29.9000	29.2000	29.2000	-6.620%	2	381	-55.993%
2026-07-09	31.2700	31.2700	31.2700	31.2700	-10.886%	1	380	-58.906%
2026-07-08	37.2400	37.2400	35.0900	35.0900	+11.787%	6	379	-63.380%
2026-07-06	31.3900	31.3900	31.3900	31.3900	-32.509%	2	379	-59.063%
2026-06-25	46.9100	46.9100	46.5100	46.5100	-1.190%	2	375	-72.372%
2026-06-23	47.0100	47.0700	47.0100	47.0700	+15.453%	6	375	-72.700%
2026-06-17	41.6000	41.6000	40.7700	40.7700	-5.406%	4	380	-68.482%
2026-06-04	43.1000	43.1000	43.1000	43.1000	-31.587%	1	380	-70.186%
2026-05-14	63.0000	63.0000	63.0000	63.0000	-7.584%	19	379	-79.603%
2026-05-12	68.1600	68.1700	68.1600	68.1700	+3.085%	9	380	-81.150%
2026-05-11	64.1100	66.1800	64.1100	66.1300	-0.286%	26	380	-80.569%
2026-05-07	66.3200	66.3200	66.3200	66.3200	-16.579%	9	383	-80.624%
2026-05-04	79.5000	79.5000	79.5000	79.5000	+5.020%	3	374	-83.836%
2026-04-30	77.4300	77.4300	75.7000	75.7000	-11.617%	7	375	-83.025%
2026-04-27	85.6500	85.6500	85.6500	85.6500	+1.445%	1	375	-84.997%
2026-04-24	84.4300	84.4300	84.4300	84.4300	-9.893%	1	376	-84.780%
2026-04-23	88.9400	93.7000	88.9400	93.7000	+3.834%	2	377	-86.286%
2026-04-22	90.4200	90.4200	90.2400	90.2400	+2.151%	2	378	-85.760%
2026-04-21	88.3400	88.3400	88.3400	88.3400	-2.387%	1	380	-85.454%
2026-04-20	90.5800	90.5800	90.5000	90.5000	-6.130%	4	380	-85.801%
2026-04-16	99.2700	99.2700	96.4100	96.4100	-2.518%	4	381	-86.672%
2026-04-14	100.8000	100.8200	98.9000	98.9000	-6.944%	69	382	-87.007%
2026-04-13	117.4200	117.4200	106.2800	106.2800	-17.059%	100	382	-87.909%
2026-04-09	128.1400	128.1400	128.1400	128.1400	-25.892%	4	432	-89.972%
2026-04-07	172.9100	172.9100	172.9100	172.9100	+7.860%	5	428	-92.568%
2026-04-06	160.3100	160.3100	160.3100	160.3100	-6.197%	1	433	-91.984%
2026-04-01	171.0800	171.0800	167.1200	170.9000	-8.561%	107	451	-92.481%
2026-03-31	198.2000	198.2000	186.9000	186.9000	-24.849%	41	388	-93.125%
2026-03-30	231.7300	248.7000	231.7300	248.7000	+4.910%	4	362	-94.833%
2026-03-27	222.5500	237.0600	222.5500	237.0600	+24.572%	15	365	-94.579%
2026-03-26	190.3000	190.3000	190.3000	190.3000	+6.910%	1	378	-93.248%
2026-03-25	178.5000	178.6000	177.8000	178.0000	-2.412%	5	377	-92.781%
2026-03-23	182.4000	182.4000	182.4000	182.4000	+14.753%	1	372	-92.955%
2026-03-16	158.6600	158.9500	158.6600	158.9500	-12.187%	2	381	-91.916%
2026-03-13	173.3100	181.0100	173.3100	181.0100	+6.040%	3	382	-92.901%
2026-03-12	170.7000	170.7000	170.7000	170.7000	+15.792%	1	382	-92.472%
2026-03-05	147.4200	147.4200	147.4200	147.4200	+10.031%	1	382	-91.283%
2026-03-04	133.9800	133.9800	133.9800	133.9800	-12.271%	5	382	-90.409%
2026-03-03	152.8400	152.8400	152.7200	152.7200	+12.551%	2	377	-91.586%
2026-03-02	138.8000	138.8000	135.6900	135.6900	+0.489%	2	377	-90.530%
2026-02-27	135.0300	135.0300	135.0300	135.0300	+3.885%	1	376	-90.484%
2026-02-26	132.4400	135.2800	129.9800	129.9800	+1.865%	6	376	-90.114%
2026-02-25	127.6000	127.6000	127.6000	127.6000	-3.604%	3	373	-89.929%
2026-02-24	139.3600	139.3600	132.3700	132.3700	-5.551%	3	373	-90.292%
2026-02-23	133.2300	145.7600	132.9300	140.1500	-0.448%	4	371	-90.831%
2026-02-20	140.7800	140.7800	140.7800	140.7800	-1.026%	5	370	-90.872%
2026-02-19	139.8700	142.2400	139.8700	142.2400	+2.700%	6	371	-90.966%
2026-02-17	143.2700	143.2700	138.5000	138.5000	+1.502%	10	360	-90.722%
2026-02-13	136.4500	136.4500	136.4500	136.4500	+12.397%	1	355	-90.583%
2026-02-02	121.4000	121.4000	121.4000	121.4000	-1.381%	4	130	-89.415%
2026-01-26	123.1000	123.1000	123.1000	123.1000	-5.417%	3	126	-89.561%
2026-01-21	130.1500	130.1500	130.1500	130.1500	-14.684%	9	123	-90.127%
2026-01-20	152.5500	152.5500	152.5500	152.5500	+15.744%	9	123	-91.577%
2026-01-06	131.8000	131.8000	131.8000	131.8000	-0.355%	4	114	-90.250%
2025-12-23	132.2700	132.2700	132.2700	132.2700	-16.759%	1	81	-90.285%
2025-12-11	159.2100	159.2100	158.9000	158.9000	-0.997%	2	90	-91.913%
2025-12-10	160.7000	160.8000	160.5000	160.5000	+0.169%	11	90	-91.994%
2025-12-04	160.0700	160.2300	160.0700	160.2300	-1.880%	2	86	-91.980%
2025-11-28	164.6000	165.1000	163.3000	163.3000	-2.624%	23	85	-92.131%
2025-11-26	171.4000	171.7000	167.0000	167.7000	-14.700%	23	78	-92.338%
2025-11-24	201.8000	201.8000	196.6000	196.6000	-8.482%	19	78	-93.464%
2025-11-18	214.0700	214.8200	214.0700	214.8200	+10.624%	2	59	-94.018%
2025-11-17	196.1600	196.1600	193.9900	194.1900	+12.249%	4	60	-93.383%
2025-11-12	173.0000	173.0000	173.0000	173.0000	+0.307%	3	60	-92.572%
2025-11-11	172.5900	172.5900	172.4700	172.4700	-2.283%	52	57	-92.549%
2025-11-10	176.5000	176.5000	176.5000	176.5000	-12.580%	1	31	-92.720%
2025-11-07	201.8000	201.9000	201.8000	201.9000	+3.634%	11	32	-93.635%
2025-11-06	194.8700	194.8700	194.8200	194.8200	+2.537%	4	23	-93.404%
2025-11-04	190.0000	190.0000	190.0000	190.0000	+12.220%	1	23	-93.237%
2025-10-30	165.7300	169.3100	165.3600	169.3100	+2.172%	44	22	-92.410%
2025-10-29	165.3400	165.7100	165.3400	165.7100	-12.692%	2	3	-92.245%
2025-10-22	188.1000	189.8000	188.1000	189.8000	0.000%	2	2	-93.230%

.dark-mode .TXl25Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TXl25Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5775SPX Nov 20 2026 5775.00 Put (SPX261120P05775000)option OPRA

SPX20261120P5775
SPX Nov 20 2026 5775.00 Put (SPX261120P05775000)
option OPRA