Dark

SPX20261120P5850
SPX Nov 20 2026 5850.00 Put (SPX261120P05850000)
option OPRA

EOD

Sep 11, 2026

11.00-23.611%(-3.40)496

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	11.2000	11.2100	10.8800	11.0000	-23.611%	496	823	0.000%
2026-09-10	14.4000	14.4000	14.4000	14.4000	+23.818%	45	947	-23.611%
2026-09-09	11.2200	11.6300	11.2000	11.6300	+5.727%	127	790	-5.417%
2026-09-08	11.0000	11.0000	11.0000	11.0000	+4.762%	21	884	0.000%
2026-09-04	10.2000	10.5000	10.2000	10.5000	+0.962%	24	840	+4.762%
2026-09-03	10.4000	10.4000	10.4000	10.4000	-26.709%	9	840	+5.769%
2026-09-01	14.1900	14.1900	14.1900	14.1900	+10.000%	1	831	-22.481%
2026-08-31	13.3300	13.3300	12.9000	12.9000	+0.781%	18	830	-14.729%
2026-08-28	12.8000	12.8000	12.8000	12.8000	-0.852%	1	813	-14.063%
2026-08-27	12.9100	12.9100	12.9100	12.9100	-10.966%	1	813	-14.795%
2026-08-25	15.2500	15.2600	14.5000	14.5000	-9.938%	7	762	-24.138%
2026-08-21	16.6900	16.6900	16.1000	16.1000	-7.471%	151	760	-31.677%
2026-08-20	17.6800	17.6800	17.4000	17.4000	+3.881%	11	610	-36.782%
2026-08-19	16.7500	16.7500	16.7500	16.7500	-8.470%	15	602	-34.328%
2026-08-18	18.1600	18.3000	18.1600	18.3000	+6.395%	8	587	-39.891%
2026-08-17	17.2000	17.2000	17.2000	17.2000	+7.366%	3	579	-36.047%
2026-08-14	16.2000	16.2000	16.0000	16.0200	-3.494%	56	579	-31.336%
2026-08-13	16.2000	16.6000	15.8000	16.6000	-10.753%	32	575	-33.735%
2026-08-11	18.6000	18.6000	18.6000	18.6000	-7.000%	1	550	-40.860%
2026-08-06	20.0000	20.0000	20.0000	20.0000	-5.213%	1	406	-45.000%
2026-08-04	22.2000	22.2000	21.1000	21.1000	-10.213%	27	405	-47.867%
2026-08-03	23.5000	23.5000	23.5000	23.5000	-36.913%	1	407	-53.191%
2026-07-29	37.2500	37.2500	37.2500	37.2500	+16.771%	7	406	-70.470%
2026-07-28	31.9000	31.9000	31.9000	31.9000	-14.706%	1	399	-65.517%
2026-07-24	37.4000	37.4000	37.4000	37.4000	-3.459%	1	398	-70.588%
2026-07-23	38.7400	38.7400	38.7400	38.7400	+14.446%	7	397	-71.606%
2026-07-20	33.8700	33.8700	33.8500	33.8500	-5.710%	2	390	-67.504%
2026-07-17	37.6900	37.6900	35.9000	35.9000	+18.953%	12	391	-69.359%
2026-07-16	30.1800	30.1800	30.1800	30.1800	+0.266%	2	389	-63.552%
2026-07-15	30.0000	30.1000	29.9000	30.1000	-5.643%	7	389	-63.455%
2026-07-14	31.9000	31.9000	31.9000	31.9000	-3.538%	1	394	-65.517%
2026-07-13	33.0700	33.0700	33.0700	33.0700	+5.587%	1	394	-66.737%
2026-07-10	32.1000	32.1000	31.3200	31.3200	-11.650%	5	395	-64.879%
2026-07-09	35.4500	35.4500	35.4500	35.4500	-0.756%	30	394	-68.970%
2026-07-08	35.4600	35.7200	35.4600	35.7200	+0.056%	8	407	-69.205%
2026-07-07	35.7000	35.7000	35.7000	35.7000	+6.345%	4	404	-69.188%
2026-07-06	33.5100	33.5700	33.4500	33.5700	-9.319%	26	404	-67.233%
2026-07-01	37.0400	37.0400	37.0200	37.0200	-2.399%	2	399	-70.286%
2026-06-30	37.9300	37.9300	37.9300	37.9300	-23.000%	2	399	-70.999%
2026-06-25	49.2600	49.2600	49.2600	49.2600	+7.064%	15	399	-77.670%
2026-06-22	46.0100	46.0100	46.0100	46.0100	+2.816%	2	405	-76.092%
2026-06-18	44.7500	44.7500	44.7500	44.7500	-34.528%	50	481	-75.419%
2026-06-10	61.0000	68.3500	61.0000	68.3500	+5.316%	3	481	-83.906%
2026-06-09	68.2000	68.2000	64.9000	64.9000	+22.917%	8	482	-83.051%
2026-06-08	55.5500	55.5500	52.8000	52.8000	-12.799%	2	476	-79.167%
2026-06-05	60.5500	60.5500	60.5500	60.5500	+27.072%	5	476	-81.833%
2026-05-29	47.3000	47.6500	47.3000	47.6500	-2.456%	2	481	-76.915%
2026-05-28	50.6600	50.6600	48.8400	48.8500	-18.256%	13	481	-77.482%
2026-05-21	66.2000	66.2000	59.7600	59.7600	-12.861%	8	481	-81.593%
2026-05-18	68.5800	68.5800	68.5800	68.5800	+1.450%	5	481	-83.960%
2026-05-15	71.0000	71.0000	67.6000	67.6000	-4.628%	3	482	-83.728%
2026-05-12	76.0000	76.0000	70.8800	70.8800	+1.055%	2	475	-84.481%
2026-05-11	70.0800	70.1400	70.0800	70.1400	-8.302%	4	475	-84.317%
2026-05-06	76.4900	76.4900	76.4900	76.4900	-10.590%	3	472	-85.619%
2026-05-04	85.5500	85.5500	85.5500	85.5500	+4.457%	1	469	-87.142%
2026-04-30	81.9000	81.9000	81.9000	81.9000	-18.669%	1	160	-86.569%
2026-04-23	95.2900	100.7000	95.0300	100.7000	+3.836%	3	160	-89.076%
2026-04-22	95.1500	96.9800	95.1500	96.9800	-7.249%	11	159	-88.657%
2026-04-21	101.6100	104.5600	101.6100	104.5600	+12.309%	2	160	-89.480%
2026-04-17	93.1000	93.1000	93.1000	93.1000	-11.418%	5	160	-88.185%
2026-04-15	105.1000	105.1000	105.1000	105.1000	-1.472%	2	160	-89.534%
2026-04-14	108.7000	108.7200	106.6700	106.6700	-8.438%	29	158	-89.688%
2026-04-13	121.9000	121.9000	116.5000	116.5000	-6.508%	95	158	-90.558%
2026-04-10	124.6100	124.6100	124.6100	124.6100	-1.959%	5	165	-91.172%
2026-04-09	137.2700	137.3500	127.0000	127.1000	-8.495%	22	165	-91.345%
2026-04-08	136.6000	138.9000	136.4000	138.9000	-27.732%	22	161	-92.081%
2026-04-07	192.4000	192.4000	190.1100	192.2000	+11.356%	9	158	-94.277%
2026-04-06	172.6000	172.6000	172.6000	172.6000	-4.202%	4	165	-93.627%
2026-04-01	183.2400	183.2400	180.1700	180.1700	-18.067%	104	161	-93.895%
2026-03-31	219.9000	219.9000	219.9000	219.9000	-10.061%	1	89	-94.998%
2026-03-30	244.5000	244.5000	244.5000	244.5000	-2.345%	1	88	-95.501%
2026-03-27	250.3700	250.3700	250.3700	250.3700	+22.490%	1	89	-95.607%
2026-03-26	206.4600	206.4600	204.4000	204.4000	+7.201%	2	90	-94.618%
2026-03-25	188.4200	191.8000	188.4200	190.6700	-4.440%	4	88	-94.231%
2026-03-24	205.0400	205.0400	199.5300	199.5300	+7.245%	4	88	-94.487%
2026-03-23	185.7000	186.0500	185.7000	186.0500	+0.785%	2	90	-94.088%
2026-03-12	189.1000	189.1000	183.9000	184.6000	+14.901%	7	90	-94.041%
2026-03-05	160.6600	160.6600	160.6600	160.6600	+10.938%	1	89	-93.153%
2026-03-04	143.8000	144.8200	140.8900	144.8200	-1.950%	9	90	-92.404%
2026-02-27	151.4000	151.4000	146.2000	147.7000	+10.695%	7	94	-92.552%
2026-02-26	133.4300	133.4300	133.4300	133.4300	-2.854%	5	89	-91.756%
2026-02-25	137.3400	137.3500	137.3400	137.3500	-9.988%	10	77	-91.991%
2026-02-23	152.5900	152.5900	152.5900	152.5900	+8.799%	5	77	-92.791%
2026-02-18	140.3600	140.3700	140.2500	140.2500	-8.923%	27	72	-92.157%
2026-02-17	153.9900	153.9900	153.9900	153.9900	+2.776%	5	82	-92.857%
2026-02-12	149.8300	149.8300	149.8300	149.8300	+12.451%	5	77	-92.658%
2026-02-09	133.2400	133.2400	133.2400	133.2400	-13.939%	2	72	-91.744%
2026-02-05	154.8200	154.8200	154.8200	154.8200	+1.788%	5	71	-92.895%
2026-02-03	138.3900	152.1000	138.3900	152.1000	+5.464%	2	71	-92.768%
2026-01-29	144.3900	144.3900	144.2200	144.2200	+10.218%	27	71	-92.373%
2026-01-27	130.8500	130.8500	130.8500	130.8500	-0.871%	1	46	-91.593%
2026-01-26	132.4100	132.4100	132.0000	132.0000	-5.963%	6	45	-91.667%
2026-01-21	140.8600	140.8600	140.3700	140.3700	-2.972%	6	42	-92.164%
2026-01-14	144.5300	144.6700	144.5300	144.6700	-13.928%	6	42	-92.396%
2025-12-15	168.6200	168.6200	168.0800	168.0800	+4.788%	2	42	-93.455%
2025-12-11	171.8700	171.8700	160.4000	160.4000	-5.979%	4	42	-93.142%
2025-12-04	170.6000	170.6000	170.6000	170.6000	-1.199%	2	42	-93.552%
2025-12-03	172.7800	172.8000	172.6700	172.6700	-0.593%	4	42	-93.629%
2025-12-01	173.7000	173.7000	173.7000	173.7000	-4.822%	2	42	-93.667%
2025-11-12	182.5000	182.5000	182.5000	182.5000	-18.896%	2	42	-93.973%
2025-11-07	220.8100	225.1000	220.8100	225.0200	+13.326%	75	40	-95.112%
2025-11-06	209.2400	209.2400	198.5600	198.5600	-1.479%	4	8	-94.460%
2025-11-04	202.6500	203.3300	201.5400	201.5400	+10.931%	6	8	-94.542%
2025-10-31	181.9900	181.9900	181.6800	181.6800	-9.210%	2	4	-93.945%
2025-10-23	199.7900	200.2200	199.7900	200.1100	+0.005%	4	3	-94.503%
2025-10-22	200.1000	200.1000	200.1000	200.1000	0.000%	1	1	-94.503%

.dark-mode .sqpfRN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqpfRN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5850SPX Nov 20 2026 5850.00 Put (SPX261120P05850000)option OPRA

SPX20261120P5850
SPX Nov 20 2026 5850.00 Put (SPX261120P05850000)
option OPRA