Dark

SPX20261120P5800
SPX Nov 20 2026 5800.00 Put (SPX261120P05800000)
option OPRA

EOD

Sep 10, 2026

12.80+12.281%(+1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.8000	12.8000	12.8000	12.8000	+12.281%	1	1,713	0.000%
2026-09-09	10.9000	11.4000	10.7400	11.4000	+8.571%	153	1,711	+12.281%
2026-09-08	10.3000	10.5000	10.3000	10.5000	+6.061%	16	1,595	+21.905%
2026-09-04	9.5000	9.9000	9.5000	9.9000	0.000%	102	1,691	+29.293%
2026-09-03	10.0000	10.0000	9.9000	9.9000	-15.385%	13	1,691	+29.293%
2026-09-02	11.8500	11.8500	11.7000	11.7000	-5.109%	31	1,684	+9.402%
2026-08-31	12.7000	12.7000	12.3300	12.3300	+3.613%	18	1,683	+3.812%
2026-08-28	12.0000	12.0000	11.9000	11.9000	-13.139%	42	1,683	+7.563%
2026-08-25	13.7000	13.7500	13.7000	13.7000	-10.865%	56	1,655	-6.569%
2026-08-24	15.3700	15.3700	15.3700	15.3700	+0.458%	1	1,650	-16.721%
2026-08-21	15.3000	15.3000	15.3000	15.3000	-6.934%	302	1,553	-16.340%
2026-08-20	16.4400	16.4500	16.4400	16.4400	+3.331%	100	1,393	-22.141%
2026-08-19	16.0000	16.0000	15.9100	15.9100	-8.563%	20	1,460	-19.547%
2026-08-18	17.2000	17.4000	17.2000	17.4000	+6.098%	8	1,462	-26.437%
2026-08-17	16.3000	16.4000	16.3000	16.4000	+7.895%	95	1,457	-21.951%
2026-08-14	15.2200	15.2200	15.2000	15.2000	-2.564%	40	1,466	-15.789%
2026-08-13	15.3800	15.6000	15.3800	15.6000	-3.704%	3	1,460	-17.949%
2026-08-12	15.9300	16.2000	15.9300	16.2000	-8.475%	152	1,362	-20.988%
2026-08-11	17.5000	17.7000	17.5000	17.7000	+1.724%	2	1,407	-27.684%
2026-08-10	17.4000	17.4000	17.4000	17.4000	-6.098%	4	1,406	-26.437%
2026-08-07	18.5300	18.5300	18.5300	18.5300	-2.474%	1	1,406	-30.923%
2026-08-06	19.6000	19.6000	19.0000	19.0000	-0.315%	5	1,407	-32.632%
2026-08-05	19.0600	19.0600	19.0600	19.0600	-2.156%	11	1,406	-32.844%
2026-08-04	20.6800	20.6800	19.4800	19.4800	-13.036%	6	1,417	-34.292%
2026-08-03	22.4000	22.4000	22.4000	22.4000	-12.122%	1	1,420	-42.857%
2026-07-31	25.4900	25.4900	25.4900	25.4900	-13.181%	30	1,420	-49.784%
2026-07-30	32.8100	32.8100	29.3600	29.3600	-5.534%	128	1,420	-56.403%
2026-07-29	35.3700	35.3700	31.0800	31.0800	+2.914%	37	1,299	-58.816%
2026-07-28	32.0000	32.0000	29.9500	30.2000	-7.362%	301	1,238	-57.616%
2026-07-27	29.9300	34.3000	29.9300	32.6000	-6.857%	201	1,275	-60.736%
2026-07-24	31.7000	35.0500	31.7000	35.0000	-5.405%	3	1,127	-63.429%
2026-07-23	37.0000	37.0000	37.0000	37.0000	+18.666%	7	1,126	-65.405%
2026-07-22	31.1800	31.1800	31.1800	31.1800	+2.566%	32	1,126	-58.948%
2026-07-21	30.4000	30.4000	30.4000	30.4000	-9.254%	1	1,094	-57.895%
2026-07-20	33.1000	33.5000	33.1000	33.5000	-6.320%	3	1,094	-61.791%
2026-07-17	35.7600	35.7600	35.7600	35.7600	+14.067%	7	1,093	-64.206%
2026-07-16	29.6000	31.3500	28.5500	31.3500	+9.615%	261	1,093	-59.171%
2026-07-15	29.7500	30.5500	28.6000	28.6000	-5.766%	107	995	-55.245%
2026-07-14	30.3000	30.3500	30.3000	30.3500	+3.442%	5	929	-57.825%
2026-07-10	30.6000	30.6000	29.3400	29.3400	-7.765%	4	930	-56.374%
2026-07-09	31.8100	31.8100	31.8100	31.8100	-16.223%	1	930	-59.761%
2026-07-08	34.9000	37.9700	34.7000	37.9700	+18.879%	148	930	-66.289%
2026-07-07	31.9400	31.9400	31.9400	31.9400	-0.807%	5	971	-59.925%
2026-07-06	32.8000	32.8000	32.2000	32.2000	-9.576%	58	971	-60.248%
2026-07-02	33.5400	36.6900	33.5400	35.6100	+2.239%	25	905	-64.055%
2026-07-01	35.3800	35.3800	34.8300	34.8300	-11.057%	40	905	-63.250%
2026-06-29	43.8000	44.6000	39.1600	39.1600	-20.049%	89	901	-67.314%
2026-06-26	48.9800	48.9800	48.9800	48.9800	+4.658%	3	911	-73.867%
2026-06-24	46.8000	46.8000	46.8000	46.8000	-5.759%	10	908	-72.650%
2026-06-23	48.2000	49.9600	48.2000	49.6600	+15.220%	28	916	-74.225%
2026-06-22	43.1000	43.1000	43.1000	43.1000	+0.583%	1	932	-70.302%
2026-06-18	42.0000	42.8500	42.0000	42.8500	-14.471%	201	810	-70.128%
2026-06-12	50.1000	50.1000	50.1000	50.1000	-20.274%	1	810	-74.451%
2026-06-11	62.8400	62.8400	62.8400	62.8400	-3.472%	1	810	-79.631%
2026-06-10	63.8600	65.1000	63.8600	65.1000	+25.676%	3	811	-80.338%
2026-06-08	53.1100	53.1100	51.8000	51.8000	+14.223%	31	809	-75.290%
2026-06-02	45.3500	45.3500	45.3500	45.3500	-0.110%	30	824	-71.775%
2026-06-01	45.6000	45.6000	45.4000	45.4000	-15.723%	100	824	-71.806%
2026-05-22	53.5900	53.9900	53.3300	53.8700	-4.146%	19	905	-76.239%
2026-05-21	61.2800	61.2800	56.2000	56.2000	-13.658%	7	912	-77.224%
2026-05-18	65.0900	65.0900	65.0900	65.0900	+0.138%	3	912	-80.335%
2026-05-15	67.5400	68.2700	65.0000	65.0000	+6.001%	14	914	-80.308%
2026-05-14	62.7300	62.7300	61.3200	61.3200	-6.253%	66	912	-79.126%
2026-05-13	66.0300	66.0300	64.5000	65.4100	-6.209%	37	922	-80.431%
2026-05-12	69.7400	69.7400	69.7400	69.7400	+4.090%	9	922	-81.646%
2026-05-11	67.0000	67.0000	67.0000	67.0000	-3.403%	2	922	-80.896%
2026-05-07	68.9700	69.3600	67.8700	69.3600	-1.756%	25	910	-81.546%
2026-05-06	70.6000	70.6000	70.6000	70.6000	-7.965%	2	889	-81.870%
2026-05-05	75.8800	76.7100	75.8800	76.7100	-1.817%	6	887	-83.314%
2026-05-04	75.2700	78.1400	75.2700	78.1300	+1.825%	21	884	-83.617%
2026-05-01	74.5000	76.7400	74.5000	76.7300	-2.192%	15	867	-83.318%
2026-04-30	77.8500	78.4500	77.8500	78.4500	-11.155%	6	867	-83.684%
2026-04-29	88.3000	88.3000	88.3000	88.3000	+2.579%	1	862	-85.504%
2026-04-27	88.0600	88.2800	86.0800	86.0800	-1.454%	18	744	-85.130%
2026-04-24	87.3500	87.3500	87.3500	87.3500	-9.105%	3	742	-85.346%
2026-04-23	96.1000	96.1000	96.1000	96.1000	+5.004%	1	739	-86.681%
2026-04-22	91.3300	91.5200	91.2900	91.5200	-7.695%	9	739	-86.014%
2026-04-21	90.8200	99.1500	90.8200	99.1500	+6.866%	6	740	-87.090%
2026-04-20	90.9700	93.8900	90.9700	92.7800	+5.937%	11	740	-86.204%
2026-04-17	89.7300	89.7300	86.8900	87.5800	-12.812%	43	740	-85.385%
2026-04-16	101.6800	101.6800	100.4500	100.4500	+0.410%	10	743	-87.257%
2026-04-15	100.0400	100.0400	100.0400	100.0400	-2.267%	5	743	-87.205%
2026-04-14	102.5800	103.7000	101.9200	102.3600	-8.713%	123	743	-87.495%
2026-04-13	125.2900	126.1300	112.1300	112.1300	-8.978%	80	824	-88.585%
2026-04-10	123.1900	123.1900	123.1900	123.1900	+2.360%	8	754	-89.610%
2026-04-09	130.0000	130.0000	120.3500	120.3500	-9.430%	51	748	-89.364%
2026-04-08	132.8800	132.8800	132.8800	132.8800	-18.946%	4	697	-90.367%
2026-04-06	163.5200	163.9400	163.0900	163.9400	-6.213%	64	693	-92.192%
2026-04-01	180.6900	180.6900	174.8000	174.8000	-16.404%	136	668	-92.677%
2026-03-31	209.1000	209.1000	209.1000	209.1000	-8.786%	2	543	-93.879%
2026-03-27	228.8100	229.2500	226.7000	229.2400	+8.784%	33	543	-94.416%
2026-03-26	194.9000	210.7300	194.9000	210.7300	+13.970%	52	515	-93.926%
2026-03-25	184.8000	189.3100	184.8000	184.9000	-3.628%	65	487	-93.077%
2026-03-24	191.8600	191.8600	191.8600	191.8600	+4.510%	1	493	-93.328%
2026-03-23	173.7200	183.5800	173.7200	183.5800	-7.823%	44	493	-93.028%
2026-03-20	199.1600	199.1600	199.1600	199.1600	+2.086%	5	480	-93.573%
2026-03-19	204.2000	204.2000	188.8700	195.0900	+11.226%	54	475	-93.439%
2026-03-18	175.4000	175.4000	175.4000	175.4000	-1.127%	2	477	-92.702%
2026-03-12	176.4000	177.4000	176.2000	177.4000	-0.766%	5	477	-92.785%
2026-03-09	178.7700	178.7700	178.7700	178.7700	-1.145%	5	477	-92.840%
2026-03-06	166.6000	180.8400	166.6000	180.8400	+11.272%	103	480	-92.922%
2026-03-05	162.5200	162.5200	162.5200	162.5200	+17.521%	5	383	-92.124%
2026-03-04	138.7900	138.9100	138.1600	138.2900	-3.429%	6	379	-90.744%
2026-03-02	147.9000	147.9000	143.2000	143.2000	+3.776%	6	376	-91.061%
2026-02-26	136.1200	139.6800	136.1200	137.9900	+1.793%	8	376	-90.724%
2026-02-24	137.9200	137.9200	135.5600	135.5600	-9.524%	2	376	-90.558%
2026-02-23	149.8300	149.8300	149.8300	149.8300	+6.149%	2	376	-91.457%
2026-02-20	142.4500	142.4500	140.7500	141.1500	-1.638%	8	374	-90.932%
2026-02-19	142.3000	143.6000	142.3000	143.5000	+5.904%	21	382	-91.080%
2026-02-18	135.5000	135.5000	135.5000	135.5000	-3.764%	2	371	-90.554%
2026-02-17	140.8000	140.8000	140.8000	140.8000	+0.428%	4	400	-90.909%
2026-02-13	139.5600	140.2000	139.5600	140.2000	-6.596%	2	376	-90.870%
2026-02-12	146.2000	150.1000	146.2000	150.1000	+5.038%	2	376	-91.472%
2026-02-06	142.9000	142.9000	142.9000	142.9000	+6.404%	1	375	-91.043%
2026-02-03	134.1600	134.3000	134.1600	134.3000	+8.089%	7	375	-90.469%
2026-01-27	124.2500	124.2500	124.2500	124.2500	-1.779%	1	380	-89.698%
2026-01-26	126.5000	126.5000	126.5000	126.5000	-0.800%	26	379	-89.881%
2026-01-23	127.5200	127.5200	127.5200	127.5200	-0.492%	1	353	-89.962%
2026-01-22	128.5300	128.5300	128.1500	128.1500	-16.066%	90	352	-90.012%
2026-01-20	146.4600	152.8800	145.5500	152.6800	+18.577%	92	437	-91.616%
2026-01-15	129.2000	129.2000	128.7600	128.7600	-0.617%	13	346	-90.059%
2026-01-12	129.5600	129.5600	129.5600	129.5600	-3.205%	1	345	-90.120%
2026-01-08	134.3000	134.3000	133.8500	133.8500	+0.639%	2	344	-90.437%
2026-01-07	133.0000	133.0000	133.0000	133.0000	-1.335%	1	343	-90.376%
2026-01-06	134.8000	134.8000	134.8000	134.8000	-3.542%	4	343	-90.504%
2025-12-31	139.7500	139.7500	139.7500	139.7500	+3.350%	1	340	-90.841%
2025-12-23	137.9000	137.9000	135.2200	135.2200	-14.179%	3	340	-90.534%
2025-12-12	157.2400	157.5600	157.2400	157.5600	+3.230%	2	337	-91.876%
2025-12-11	152.6800	152.6800	152.6300	152.6300	-7.103%	2	337	-91.614%
2025-12-08	164.3000	164.3000	164.3000	164.3000	+4.723%	10	336	-92.209%
2025-12-05	156.9700	156.9700	156.8900	156.8900	-6.278%	2	326	-91.841%
2025-11-28	169.4000	169.8000	167.4000	167.4000	-3.041%	46	356	-92.354%
2025-11-26	170.8300	172.6500	170.8300	172.6500	-16.835%	163	162	-92.586%
2025-11-19	207.1000	207.6000	206.9000	207.6000	+2.940%	19	163	-93.834%
2025-11-17	201.3700	201.6700	194.3500	201.6700	+4.303%	3	144	-93.653%
2025-11-14	200.6000	201.3000	193.3500	193.3500	-1.853%	96	143	-93.380%
2025-11-13	197.0000	197.0000	197.0000	197.0000	+11.036%	30	72	-93.503%
2025-11-10	184.8400	185.0100	177.3800	177.4200	-15.835%	10	47	-92.785%
2025-11-07	210.3500	210.8000	210.3100	210.8000	+5.664%	30	44	-93.928%
2025-11-06	201.9100	201.9100	199.5000	199.5000	+13.695%	6	8	-93.584%
2025-10-31	174.6200	175.4700	174.6200	175.4700	-0.414%	2	4	-92.705%
2025-10-30	176.2000	176.2000	176.2000	176.2000	+6.684%	2	4	-92.736%
2025-10-27	165.4100	165.4100	164.1700	165.1600	0.000%	6	2	-92.250%

.dark-mode .X5rrcQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5rrcQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5800SPX Nov 20 2026 5800.00 Put (SPX261120P05800000)option OPRA

SPX20261120P5800
SPX Nov 20 2026 5800.00 Put (SPX261120P05800000)
option OPRA