Dark

SPX20261120P5825
SPX Nov 20 2026 5825.00 Put (SPX261120P05825000)
option OPRA

EOD

Sep 10, 2026

13.39+15.431%(+1.79)1,171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.2500	13.5000	12.9300	13.3900	+15.431%	1,171	2,738	0.000%
2026-09-09	11.1200	11.6500	10.9000	11.6000	+10.476%	1,072	3,139	+15.431%
2026-09-04	10.5000	10.5000	10.5000	10.5000	+3.960%	14	2,330	+27.524%
2026-09-03	10.3300	10.4000	10.1000	10.1000	-17.886%	216	2,330	+32.574%
2026-08-31	12.3000	12.3000	12.3000	12.3000	+0.820%	34	2,130	+8.862%
2026-08-28	12.1800	12.2000	11.7200	12.2000	-13.475%	219	2,096	+9.754%
2026-08-25	14.1000	14.1000	14.1000	14.1000	-10.191%	1	1,998	-5.035%
2026-08-21	15.6000	15.7000	15.6000	15.7000	-11.299%	3	1,997	-14.713%
2026-08-20	17.3300	17.7000	17.3300	17.7000	+12.739%	80	1,997	-24.350%
2026-08-19	15.7000	15.7000	15.7000	15.7000	-11.798%	3	1,975	-14.713%
2026-08-18	17.8000	17.8000	17.8000	17.8000	+12.658%	1	1,972	-24.775%
2026-08-14	15.6000	15.8000	15.6000	15.8000	-1.250%	96	1,949	-15.253%
2026-08-13	15.8300	16.0000	15.8300	16.0000	-5.045%	96	1,902	-16.313%
2026-08-12	16.8500	16.8500	16.8500	16.8500	-6.906%	15	1,857	-20.534%
2026-08-11	18.1000	18.1000	18.1000	18.1000	-7.179%	1	1,857	-26.022%
2026-08-06	19.5000	19.5000	19.5000	19.5000	-2.985%	1	1,856	-31.333%
2026-08-05	19.4600	20.1000	19.4600	20.1000	+0.500%	3	1,856	-33.383%
2026-08-04	21.2000	21.2000	20.0000	20.0000	-12.664%	800	1,855	-33.050%
2026-08-03	24.0000	24.0000	22.9000	22.9000	-14.232%	401	1,308	-41.528%
2026-07-31	29.8500	31.0000	26.7000	26.7000	-11.736%	206	749	-49.850%
2026-07-30	30.2500	30.2500	30.2500	30.2500	-2.419%	200	621	-55.736%
2026-07-28	33.9200	33.9200	31.0000	31.0000	-19.834%	11	421	-56.806%
2026-07-23	38.7300	39.0500	37.1400	38.6700	+24.341%	7	420	-65.374%
2026-07-21	31.2000	31.2300	31.1000	31.1000	+6.143%	32	424	-56.945%
2026-07-15	29.6000	29.6000	29.3000	29.3000	-5.606%	18	423	-54.300%
2026-07-10	31.0400	31.0400	31.0400	31.0400	-15.904%	1	411	-56.862%
2026-06-30	36.7900	36.9100	36.7900	36.9100	-14.441%	2	410	-63.723%
2026-06-29	43.2100	43.2100	43.1400	43.1400	-6.074%	2	410	-68.962%
2026-06-26	45.7900	45.9300	45.7900	45.9300	-1.289%	2	411	-70.847%
2026-06-25	45.9400	46.5300	45.9400	46.5300	+4.562%	4	412	-71.223%
2026-06-18	44.5700	44.5700	44.5000	44.5000	+2.017%	2	413	-69.910%
2026-06-17	43.6200	43.6200	43.6200	43.6200	-34.069%	2	413	-69.303%
2026-06-10	66.1600	66.1600	66.1600	66.1600	-7.053%	3	413	-79.761%
2026-06-09	63.1300	71.1800	63.1300	71.1800	+30.822%	20	416	-81.189%
2026-06-08	54.4100	54.4100	54.4100	54.4100	+19.085%	1	397	-75.391%
2026-06-01	47.1200	47.1200	45.6900	45.6900	-11.539%	19	396	-70.694%
2026-05-27	51.6500	51.6500	51.6500	51.6500	-2.067%	3	398	-74.076%
2026-05-26	52.0200	52.7400	51.6000	52.7400	-19.296%	12	401	-74.611%
2026-05-18	65.5100	65.6400	65.3500	65.3500	-3.171%	9	401	-79.510%
2026-05-15	67.4900	67.4900	67.4900	67.4900	+9.066%	3	406	-80.160%
2026-05-14	66.2100	66.2100	61.8800	61.8800	-20.000%	37	401	-78.361%
2026-05-05	77.5600	77.5600	77.3500	77.3500	+2.126%	6	412	-82.689%
2026-05-01	75.7900	75.8400	75.6200	75.7400	-5.936%	12	394	-82.321%
2026-04-30	80.5200	80.5200	80.5200	80.5200	-11.623%	40	394	-83.371%
2026-04-24	91.1100	91.1100	91.1100	91.1100	-5.488%	6	400	-85.303%
2026-04-23	96.4000	96.4000	96.4000	96.4000	+2.925%	1	400	-86.110%
2026-04-22	93.5500	94.2400	93.5500	93.6600	-1.379%	7	399	-85.704%
2026-04-20	95.0500	95.0500	94.9700	94.9700	+6.696%	2	399	-85.901%
2026-04-17	91.4700	91.4700	88.9800	89.0100	-13.967%	6	399	-84.957%
2026-04-16	103.4800	103.4800	103.4500	103.4600	+1.173%	4	399	-87.058%
2026-04-15	102.2600	102.2600	102.2600	102.2600	-3.601%	4	401	-86.906%
2026-04-14	104.4000	106.0800	104.0500	106.0800	-15.649%	186	403	-87.377%
2026-04-10	125.7600	125.7600	125.7600	125.7600	-30.611%	2	473	-89.353%
2026-04-07	181.2400	181.2400	181.2400	181.2400	+7.332%	15	471	-92.612%
2026-04-06	168.8600	168.8600	168.8600	168.8600	-8.502%	1	471	-92.070%
2026-04-02	188.2200	188.2200	182.9200	184.5500	+2.244%	14	475	-92.745%
2026-04-01	186.1300	187.2700	180.5000	180.5000	-15.890%	186	475	-92.582%
2026-03-31	214.6000	214.6000	214.6000	214.6000	-12.722%	2	462	-93.760%
2026-03-30	245.8800	245.8800	245.8800	245.8800	+7.601%	2	462	-94.554%
2026-03-27	235.7600	237.0500	228.5100	228.5100	+8.587%	66	464	-94.140%
2026-03-26	199.6000	214.9000	199.6000	210.4400	+12.355%	633	488	-93.637%
2026-03-25	183.9400	188.4800	183.9400	187.3000	-2.270%	6	808	-92.851%
2026-03-23	192.6000	192.6000	190.2700	191.6500	+5.767%	12	807	-93.013%
2026-03-18	181.2000	181.2000	181.2000	181.2000	-1.741%	1	807	-92.610%
2026-03-13	183.9300	184.4100	183.9300	184.4100	+1.659%	2	806	-92.739%
2026-03-12	177.2600	181.4000	177.2600	181.4000	+18.284%	7	805	-92.619%
2026-03-10	153.3600	153.3600	153.3600	153.3600	-15.708%	1	804	-91.269%
2026-03-09	181.9200	181.9400	181.9200	181.9400	+6.647%	4	804	-92.640%
2026-03-06	170.6000	170.6000	170.6000	170.6000	+20.124%	1	804	-92.151%
2026-03-04	142.0100	142.0200	142.0100	142.0200	-0.483%	2	803	-90.572%
2026-02-26	140.5000	142.7100	140.5000	142.7100	+9.147%	500	803	-90.617%
2026-02-25	134.1000	134.1000	130.7500	130.7500	-5.732%	6	293	-89.759%
2026-02-24	138.7000	138.7000	138.7000	138.7000	-6.875%	2	293	-90.346%
2026-02-19	149.3700	149.3700	148.9400	148.9400	+8.478%	2	292	-91.010%
2026-02-18	143.4500	143.7100	136.4300	137.3000	-5.376%	251	291	-90.248%
2026-02-17	145.1000	145.1000	145.1000	145.1000	-5.411%	2	84	-90.772%
2026-02-12	153.4000	153.4000	153.4000	153.4000	+13.984%	1	85	-91.271%
2026-02-06	134.5800	134.5800	134.5800	134.5800	+5.969%	4	88	-90.051%
2026-02-02	127.0000	127.0000	127.0000	127.0000	-10.689%	3	84	-89.457%
2025-12-22	142.2000	142.2000	142.2000	142.2000	-7.204%	1	81	-90.584%
2025-12-19	153.2400	153.2400	153.2400	153.2400	-8.420%	2	81	-91.262%
2025-12-16	167.3300	167.3300	167.3300	167.3300	-0.185%	2	81	-91.998%
2025-12-08	167.2900	167.6400	167.2900	167.6400	+0.431%	2	82	-92.013%
2025-12-04	166.9200	166.9200	166.9200	166.9200	-1.090%	1	81	-91.978%
2025-12-02	168.7600	168.7600	168.7600	168.7600	+0.428%	1	81	-92.066%
2025-12-01	168.3400	168.3400	168.0400	168.0400	-0.861%	2	81	-92.032%
2025-11-28	171.2000	171.2000	169.5000	169.5000	-10.317%	8	80	-92.100%
2025-11-25	199.1000	199.1000	189.0000	189.0000	-2.713%	22	72	-92.915%
2025-11-13	194.5400	194.7200	193.4200	194.2700	-11.171%	55	51	-93.108%
2025-11-07	218.5400	218.7000	218.3300	218.7000	+25.143%	26	78	-93.877%
2025-10-30	174.1900	174.7700	174.1900	174.7600	+2.259%	4	76	-92.338%
2025-10-29	171.0300	171.0300	170.9000	170.9000	-9.294%	2	74	-92.165%
2025-10-23	197.1500	197.9600	187.6400	188.4100	-7.155%	124	73	-92.893%
2025-10-22	201.0400	202.9300	200.7300	202.9300	0.000%	24	12	-93.402%

.dark-mode .jRm41m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jRm41m{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5825SPX Nov 20 2026 5825.00 Put (SPX261120P05825000)option OPRA

SPX20261120P5825
SPX Nov 20 2026 5825.00 Put (SPX261120P05825000)
option OPRA