Dark

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

EOD

Jul 8, 2026

37.97+18.879%(+6.03)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	34.9000	37.9700	34.7000	37.9700	+18.879%	148	930	0.000%
2026-07-07	31.9400	31.9400	31.9400	31.9400	-0.807%	5	971	+18.879%
2026-07-06	32.8000	32.8000	32.2000	32.2000	-9.576%	58	971	+17.919%
2026-07-02	33.5400	36.6900	33.5400	35.6100	+2.239%	25	905	+6.627%
2026-07-01	35.3800	35.3800	34.8300	34.8300	-11.057%	40	905	+9.015%
2026-06-29	43.8000	44.6000	39.1600	39.1600	-20.049%	89	901	-3.039%
2026-06-26	48.9800	48.9800	48.9800	48.9800	+4.658%	3	911	-22.479%
2026-06-24	46.8000	46.8000	46.8000	46.8000	-5.759%	10	908	-18.868%
2026-06-23	48.2000	49.9600	48.2000	49.6600	+15.220%	28	916	-23.540%
2026-06-22	43.1000	43.1000	43.1000	43.1000	+0.583%	1	932	-11.903%
2026-06-18	42.0000	42.8500	42.0000	42.8500	-14.471%	201	810	-11.389%
2026-06-12	50.1000	50.1000	50.1000	50.1000	-20.274%	1	810	-24.212%
2026-06-11	62.8400	62.8400	62.8400	62.8400	-3.472%	1	810	-39.577%
2026-06-10	63.8600	65.1000	63.8600	65.1000	+25.676%	3	811	-41.674%
2026-06-08	53.1100	53.1100	51.8000	51.8000	+14.223%	31	809	-26.699%
2026-06-02	45.3500	45.3500	45.3500	45.3500	-0.110%	30	824	-16.273%
2026-06-01	45.6000	45.6000	45.4000	45.4000	-15.723%	100	824	-16.366%
2026-05-22	53.5900	53.9900	53.3300	53.8700	-4.146%	19	905	-29.516%
2026-05-21	61.2800	61.2800	56.2000	56.2000	-13.658%	7	912	-32.438%
2026-05-18	65.0900	65.0900	65.0900	65.0900	+0.138%	3	912	-41.665%
2026-05-15	67.5400	68.2700	65.0000	65.0000	+6.001%	14	914	-41.585%
2026-05-14	62.7300	62.7300	61.3200	61.3200	-6.253%	66	912	-38.079%
2026-05-13	66.0300	66.0300	64.5000	65.4100	-6.209%	37	922	-41.951%
2026-05-12	69.7400	69.7400	69.7400	69.7400	+4.090%	9	922	-45.555%
2026-05-11	67.0000	67.0000	67.0000	67.0000	-3.403%	2	922	-43.328%
2026-05-07	68.9700	69.3600	67.8700	69.3600	-1.756%	25	910	-45.257%
2026-05-06	70.6000	70.6000	70.6000	70.6000	-7.965%	2	889	-46.218%
2026-05-05	75.8800	76.7100	75.8800	76.7100	-1.817%	6	887	-50.502%
2026-05-04	75.2700	78.1400	75.2700	78.1300	+1.825%	21	884	-51.402%
2026-05-01	74.5000	76.7400	74.5000	76.7300	-2.192%	15	867	-50.515%
2026-04-30	77.8500	78.4500	77.8500	78.4500	-11.155%	6	867	-51.600%
2026-04-29	88.3000	88.3000	88.3000	88.3000	+2.579%	1	862	-56.999%
2026-04-27	88.0600	88.2800	86.0800	86.0800	-1.454%	18	744	-55.890%
2026-04-24	87.3500	87.3500	87.3500	87.3500	-9.105%	3	742	-56.531%
2026-04-23	96.1000	96.1000	96.1000	96.1000	+5.004%	1	739	-60.489%
2026-04-22	91.3300	91.5200	91.2900	91.5200	-7.695%	9	739	-58.512%
2026-04-21	90.8200	99.1500	90.8200	99.1500	+6.866%	6	740	-61.704%
2026-04-20	90.9700	93.8900	90.9700	92.7800	+5.937%	11	740	-59.075%
2026-04-17	89.7300	89.7300	86.8900	87.5800	-12.812%	43	740	-56.645%
2026-04-16	101.6800	101.6800	100.4500	100.4500	+0.410%	10	743	-62.200%
2026-04-15	100.0400	100.0400	100.0400	100.0400	-2.267%	5	743	-62.045%
2026-04-14	102.5800	103.7000	101.9200	102.3600	-8.713%	123	743	-62.905%
2026-04-13	125.2900	126.1300	112.1300	112.1300	-8.978%	80	824	-66.138%
2026-04-10	123.1900	123.1900	123.1900	123.1900	+2.360%	8	754	-69.178%
2026-04-09	130.0000	130.0000	120.3500	120.3500	-9.430%	51	748	-68.450%
2026-04-08	132.8800	132.8800	132.8800	132.8800	-18.946%	4	697	-71.425%
2026-04-06	163.5200	163.9400	163.0900	163.9400	-6.213%	64	693	-76.839%
2026-04-01	180.6900	180.6900	174.8000	174.8000	-16.404%	136	668	-78.278%
2026-03-31	209.1000	209.1000	209.1000	209.1000	-8.786%	2	543	-81.841%
2026-03-27	228.8100	229.2500	226.7000	229.2400	+8.784%	33	543	-83.437%
2026-03-26	194.9000	210.7300	194.9000	210.7300	+13.970%	52	515	-81.982%
2026-03-25	184.8000	189.3100	184.8000	184.9000	-3.628%	65	487	-79.465%
2026-03-24	191.8600	191.8600	191.8600	191.8600	+4.510%	1	493	-80.210%
2026-03-23	173.7200	183.5800	173.7200	183.5800	-7.823%	44	493	-79.317%
2026-03-20	199.1600	199.1600	199.1600	199.1600	+2.086%	5	480	-80.935%
2026-03-19	204.2000	204.2000	188.8700	195.0900	+11.226%	54	475	-80.537%
2026-03-18	175.4000	175.4000	175.4000	175.4000	-1.127%	2	477	-78.352%
2026-03-12	176.4000	177.4000	176.2000	177.4000	-0.766%	5	477	-78.596%
2026-03-09	178.7700	178.7700	178.7700	178.7700	-1.145%	5	477	-78.760%
2026-03-06	166.6000	180.8400	166.6000	180.8400	+11.272%	103	480	-79.004%
2026-03-05	162.5200	162.5200	162.5200	162.5200	+17.521%	5	383	-76.637%
2026-03-04	138.7900	138.9100	138.1600	138.2900	-3.429%	6	379	-72.543%
2026-03-02	147.9000	147.9000	143.2000	143.2000	+3.776%	6	376	-73.485%
2026-02-26	136.1200	139.6800	136.1200	137.9900	+1.793%	8	376	-72.484%
2026-02-24	137.9200	137.9200	135.5600	135.5600	-9.524%	2	376	-71.990%
2026-02-23	149.8300	149.8300	149.8300	149.8300	+6.149%	2	376	-74.658%
2026-02-20	142.4500	142.4500	140.7500	141.1500	-1.638%	8	374	-73.100%
2026-02-19	142.3000	143.6000	142.3000	143.5000	+5.904%	21	382	-73.540%
2026-02-18	135.5000	135.5000	135.5000	135.5000	-3.764%	2	371	-71.978%
2026-02-17	140.8000	140.8000	140.8000	140.8000	+0.428%	4	400	-73.033%
2026-02-13	139.5600	140.2000	139.5600	140.2000	-6.596%	2	376	-72.917%
2026-02-12	146.2000	150.1000	146.2000	150.1000	+5.038%	2	376	-74.704%
2026-02-06	142.9000	142.9000	142.9000	142.9000	+6.404%	1	375	-73.429%
2026-02-03	134.1600	134.3000	134.1600	134.3000	+8.089%	7	375	-71.727%
2026-01-27	124.2500	124.2500	124.2500	124.2500	-1.779%	1	380	-69.441%
2026-01-26	126.5000	126.5000	126.5000	126.5000	-0.800%	26	379	-69.984%
2026-01-23	127.5200	127.5200	127.5200	127.5200	-0.492%	1	353	-70.224%
2026-01-22	128.5300	128.5300	128.1500	128.1500	-16.066%	90	352	-70.371%
2026-01-20	146.4600	152.8800	145.5500	152.6800	+18.577%	92	437	-75.131%
2026-01-15	129.2000	129.2000	128.7600	128.7600	-0.617%	13	346	-70.511%
2026-01-12	129.5600	129.5600	129.5600	129.5600	-3.205%	1	345	-70.693%
2026-01-08	134.3000	134.3000	133.8500	133.8500	+0.639%	2	344	-71.632%
2026-01-07	133.0000	133.0000	133.0000	133.0000	-1.335%	1	343	-71.451%
2026-01-06	134.8000	134.8000	134.8000	134.8000	-3.542%	4	343	-71.832%
2025-12-31	139.7500	139.7500	139.7500	139.7500	+3.350%	1	340	-72.830%
2025-12-23	137.9000	137.9000	135.2200	135.2200	-14.179%	3	340	-71.920%
2025-12-12	157.2400	157.5600	157.2400	157.5600	+3.230%	2	337	-75.901%
2025-12-11	152.6800	152.6800	152.6300	152.6300	-7.103%	2	337	-75.123%
2025-12-08	164.3000	164.3000	164.3000	164.3000	+4.723%	10	336	-76.890%
2025-12-05	156.9700	156.9700	156.8900	156.8900	-6.278%	2	326	-75.798%
2025-11-28	169.4000	169.8000	167.4000	167.4000	-3.041%	46	356	-77.318%
2025-11-26	170.8300	172.6500	170.8300	172.6500	-16.835%	163	162	-78.008%
2025-11-19	207.1000	207.6000	206.9000	207.6000	+2.940%	19	163	-81.710%
2025-11-17	201.3700	201.6700	194.3500	201.6700	+4.303%	3	144	-81.172%
2025-11-14	200.6000	201.3000	193.3500	193.3500	-1.853%	96	143	-80.362%
2025-11-13	197.0000	197.0000	197.0000	197.0000	+11.036%	30	72	-80.726%
2025-11-10	184.8400	185.0100	177.3800	177.4200	-15.835%	10	47	-78.599%
2025-11-07	210.3500	210.8000	210.3100	210.8000	+5.664%	30	44	-81.988%
2025-11-06	201.9100	201.9100	199.5000	199.5000	+13.695%	6	8	-80.967%
2025-10-31	174.6200	175.4700	174.6200	175.4700	-0.414%	2	4	-78.361%
2025-10-30	176.2000	176.2000	176.2000	176.2000	+6.684%	2	4	-78.451%
2025-10-27	165.4100	165.4100	164.1700	165.1600	0.000%	6	2	-77.010%

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