Dark

SPX20261120P5875
SPX Nov 20 2026 5875.00 Put (SPX261120P05875000)
option OPRA

EOD

Sep 10, 2026

14.40+19.601%(+2.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.4000	14.4000	14.4000	14.4000	+19.601%	1	2,174	0.000%
2026-09-09	11.6500	12.0500	11.4700	12.0400	+7.500%	256	2,174	+19.601%
2026-09-08	10.9200	11.3200	10.6100	11.2000	+4.673%	1,815	1,766	+28.571%
2026-09-03	10.7000	10.7000	10.7000	10.7000	-17.054%	1	296	+34.579%
2026-08-28	12.9000	12.9000	12.9000	12.9000	-9.790%	1	296	+11.628%
2026-08-26	14.3000	14.3000	14.3000	14.3000	-13.333%	1	295	+0.699%
2026-08-21	16.5000	16.5000	16.5000	16.5000	-10.811%	2	294	-12.727%
2026-08-20	18.5000	18.5000	18.5000	18.5000	+10.514%	1	292	-22.162%
2026-08-19	17.4800	17.4900	16.7400	16.7400	-10.481%	92	292	-13.978%
2026-08-18	18.7000	18.7000	18.7000	18.7000	+12.651%	1	236	-22.995%
2026-08-14	16.6000	16.6000	16.6000	16.6000	-0.599%	1	236	-13.253%
2026-08-13	16.7000	16.7000	16.7000	16.7000	-12.565%	1	236	-13.772%
2026-08-11	19.1000	19.1000	19.1000	19.1000	-6.829%	1	180	-24.607%
2026-08-06	20.2000	20.5000	20.2000	20.5000	0.000%	2	180	-29.756%
2026-08-05	20.5000	20.5000	20.5000	20.5000	-7.782%	1	180	-29.756%
2026-08-04	22.5000	22.5600	22.2300	22.2300	-7.759%	10	179	-35.223%
2026-08-03	26.0700	26.0700	24.1000	24.1000	-29.901%	11	188	-40.249%
2026-07-31	34.3800	34.3800	34.3800	34.3800	+5.138%	1	181	-58.115%
2026-07-28	32.7000	32.7000	32.7000	32.7000	-10.656%	1	181	-55.963%
2026-07-08	41.3000	41.3000	36.4400	36.6000	+1.893%	8	180	-60.656%
2026-07-07	36.6000	36.6000	35.7500	35.9200	-18.364%	8	177	-59.911%
2026-06-29	44.0000	44.0000	44.0000	44.0000	-6.183%	2	179	-67.273%
2026-06-22	46.9000	46.9000	46.9000	46.9000	+1.957%	11	177	-69.296%
2026-06-18	46.0000	46.0000	46.0000	46.0000	-17.974%	1	182	-68.696%
2026-06-12	56.0800	56.0800	56.0800	56.0800	-17.638%	1	182	-74.322%
2026-06-11	68.0900	68.0900	68.0900	68.0900	-2.589%	1	182	-78.852%
2026-06-10	65.1000	69.9000	65.0000	69.9000	+16.113%	23	185	-79.399%
2026-06-09	59.4000	60.2000	59.3000	60.2000	+6.738%	22	173	-76.080%
2026-06-08	56.3900	56.4000	56.3900	56.4000	+16.746%	18	180	-74.468%
2026-05-29	48.3000	48.3100	48.3000	48.3100	-3.496%	10	162	-70.193%
2026-05-28	51.0700	51.0900	49.9800	50.0600	-13.090%	172	172	-71.235%
2026-05-22	57.6000	57.6000	57.6000	57.6000	-4.715%	1	96	-75.000%
2026-05-21	60.4500	60.4500	60.4500	60.4500	-11.752%	3	101	-76.179%
2026-05-14	68.5000	68.5000	68.5000	68.5000	-10.223%	2	101	-78.978%
2026-05-12	75.6100	77.8000	75.5900	76.3000	+2.416%	48	117	-81.127%
2026-05-07	74.5000	74.5000	74.5000	74.5000	-4.205%	1	117	-80.671%
2026-05-06	77.7700	77.7700	77.7700	77.7700	-5.355%	3	117	-81.484%
2026-05-04	82.1700	82.1700	82.1700	82.1700	-20.301%	10	114	-82.475%
2026-04-23	103.1000	103.1000	103.1000	103.1000	+6.103%	1	114	-86.033%
2026-04-21	97.0200	97.1700	97.0200	97.1700	+3.339%	2	112	-85.181%
2026-04-17	96.4800	96.4800	94.0300	94.0300	-12.269%	48	112	-84.686%
2026-04-15	107.1800	107.1800	107.1800	107.1800	-3.528%	5	129	-86.565%
2026-04-14	110.6300	111.1000	109.5200	111.1000	-11.170%	83	134	-87.039%
2026-04-13	125.0400	125.1300	125.0400	125.0700	-1.690%	16	164	-88.486%
2026-04-10	127.2200	127.2200	127.2200	127.2200	-2.289%	1	168	-88.681%
2026-04-09	140.6800	140.8100	130.2000	130.2000	-7.265%	3	169	-88.940%
2026-04-08	140.2000	140.4000	140.1000	140.4000	-20.718%	12	169	-89.744%
2026-04-06	176.6700	177.0900	176.1900	177.0900	-12.596%	64	166	-91.869%
2026-03-23	189.5600	202.6100	186.6700	202.6100	-9.807%	47	102	-92.893%
2026-03-20	224.6400	224.6400	224.6400	224.6400	+8.459%	1	66	-93.590%
2026-03-19	207.0100	207.4600	206.9700	207.1200	+7.545%	6	66	-93.048%
2026-03-18	192.6000	192.6000	192.5900	192.5900	+16.144%	2	64	-92.523%
2026-03-17	165.8200	165.8200	165.8200	165.8200	-17.350%	10	65	-91.316%
2026-03-13	189.6900	200.6300	189.6900	200.6300	+6.210%	3	75	-92.823%
2026-03-12	188.0000	189.2000	188.0000	188.9000	+19.240%	5	74	-92.377%
2026-03-03	158.4200	158.4200	158.4200	158.4200	+3.239%	1	69	-90.910%
2026-03-02	153.4500	153.4500	153.4500	153.4500	-0.228%	5	70	-90.616%
2026-02-27	153.8000	153.8000	153.8000	153.8000	+11.352%	5	65	-90.637%
2026-02-25	138.1200	138.1200	138.1200	138.1200	-5.248%	1	61	-89.574%
2026-02-24	145.7700	145.7700	145.7700	145.7700	-3.527%	1	61	-90.121%
2026-02-19	152.2000	153.5000	151.1000	151.1000	+5.620%	27	72	-90.470%
2026-02-18	142.7900	143.0600	142.7900	143.0600	-3.832%	2	57	-89.934%
2026-02-12	148.7600	148.7600	148.7600	148.7600	+10.070%	5	57	-90.320%
2026-02-10	135.1500	135.1500	135.1500	135.1500	-0.866%	1	57	-89.345%
2026-02-09	140.4300	140.4300	136.3300	136.3300	-15.022%	11	57	-89.437%
2026-02-05	160.4100	160.9300	160.3100	160.4300	+18.837%	8	48	-91.024%
2026-01-26	135.0000	135.0000	135.0000	135.0000	-23.361%	4	50	-89.333%
2025-12-16	176.6000	176.6000	176.1500	176.1500	+1.939%	2	46	-91.825%
2025-12-12	172.8000	172.8000	172.8000	172.8000	-0.173%	5	45	-91.667%
2025-12-09	172.7000	173.1000	172.6000	173.1000	+2.852%	12	55	-91.681%
2025-12-08	168.5400	168.5400	168.3000	168.3000	-5.098%	4	50	-91.444%
2025-12-02	177.3400	177.3400	177.3400	177.3400	-4.809%	1	48	-91.880%
2025-11-26	186.1300	186.3000	186.1300	186.3000	-3.870%	6	44	-92.271%
2025-11-25	193.8000	193.8000	193.8000	193.8000	-6.512%	1	44	-92.570%
2025-11-17	205.6000	207.3000	205.6000	207.3000	+9.839%	22	43	-93.054%
2025-11-11	188.9000	188.9000	188.7300	188.7300	+0.298%	6	19	-92.370%
2025-11-10	188.1000	188.1700	188.0800	188.1700	-7.560%	12	19	-92.347%
2025-11-06	204.0000	204.2000	203.4900	203.5600	+14.908%	14	13	-92.926%
2025-10-27	177.1800	177.1800	177.1500	177.1500	-9.409%	2	1	-91.871%
2025-10-23	195.6000	195.6000	195.5500	195.5500	0.000%	2	1	-92.636%

.dark-mode .rprSNp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rprSNp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5875SPX Nov 20 2026 5875.00 Put (SPX261120P05875000)option OPRA

SPX20261120P5875
SPX Nov 20 2026 5875.00 Put (SPX261120P05875000)
option OPRA