Dark

SPX20261120P5900
SPX Nov 20 2026 5900.00 Put (SPX261120P05900000)
option OPRA

EOD

Sep 10, 2026

15.00+30.435%(+3.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.3000	15.0000	14.3000	15.0000	+30.435%	7	3,828	0.000%
2026-09-08	11.2200	11.5000	10.7600	11.5000	+3.604%	1,119	3,829	+30.435%
2026-09-04	10.9500	11.1100	10.9100	11.1000	-14.615%	325	2,828	+35.135%
2026-09-02	13.0000	13.0000	13.0000	13.0000	-11.565%	53	2,828	+15.385%
2026-09-01	14.5000	14.7000	14.5000	14.7000	+12.214%	4	2,775	+2.041%
2026-08-31	14.0600	14.0600	13.1000	13.1000	-0.758%	30	2,775	+14.504%
2026-08-28	13.0000	13.3100	13.0000	13.2000	-10.204%	1,661	2,756	+13.636%
2026-08-26	14.7000	14.7000	14.7000	14.7000	-12.500%	1	2,097	+2.041%
2026-08-24	16.7000	16.8000	16.7000	16.8000	-0.592%	65	2,096	-10.714%
2026-08-21	16.4000	16.9000	16.4000	16.9000	-1.744%	129	2,106	-11.243%
2026-08-19	17.6000	17.6000	17.0000	17.2000	-9.474%	137	2,170	-12.791%
2026-08-18	19.0000	19.0000	19.0000	19.0000	+9.321%	12	2,125	-21.053%
2026-08-17	17.2700	17.3800	17.2700	17.3800	+3.452%	128	2,175	-13.694%
2026-08-14	16.9100	16.9100	16.8000	16.8000	-2.890%	40	2,118	-10.714%
2026-08-13	16.9800	17.3000	16.9800	17.3000	-4.945%	122	2,137	-13.295%
2026-08-12	18.4000	18.5000	18.2000	18.2000	-7.143%	11	2,137	-17.582%
2026-08-11	19.0100	19.6000	19.0000	19.6000	-1.010%	209	2,129	-23.469%
2026-08-07	19.8000	19.8000	19.8000	19.8000	-6.161%	1	2,120	-24.242%
2026-08-06	21.1000	21.1000	21.1000	21.1000	-7.860%	1	2,119	-28.910%
2026-08-04	22.9600	22.9600	22.7500	22.9000	-7.287%	8	2,118	-34.498%
2026-08-03	24.7200	24.7200	24.7000	24.7000	-12.721%	3	2,123	-39.271%
2026-07-31	28.3000	28.3000	28.3000	28.3000	-27.916%	1	2,122	-46.996%
2026-07-29	38.3000	39.2600	38.3000	39.2600	+16.845%	9	1,729	-61.793%
2026-07-28	33.6000	33.6000	33.6000	33.6000	-7.182%	1	1,729	-55.357%
2026-07-27	33.0800	36.2000	33.0800	36.2000	-9.613%	18	1,729	-58.564%
2026-07-23	40.0500	40.0500	40.0500	40.0500	+19.910%	7	1,719	-62.547%
2026-07-22	33.4000	33.4000	33.4000	33.4000	-9.485%	1	1,712	-55.090%
2026-07-20	36.9000	36.9000	36.9000	36.9000	-7.635%	2	1,673	-59.350%
2026-07-17	41.9000	42.2100	38.5100	39.9500	+22.134%	46	1,673	-62.453%
2026-07-16	32.7100	32.7100	32.7100	32.7100	-2.358%	4	1,652	-54.142%
2026-07-14	33.5000	33.6000	33.5000	33.5000	-5.978%	155	1,648	-55.224%
2026-07-13	35.6300	35.6300	35.6300	35.6300	+7.970%	101	1,613	-57.901%
2026-07-10	33.9000	33.9000	33.0000	33.0000	-13.295%	2	1,613	-54.545%
2026-07-09	37.7800	38.0600	37.7700	38.0600	-4.612%	3	1,615	-60.589%
2026-07-08	39.9000	39.9000	39.9000	39.9000	+13.772%	4	1,615	-62.406%
2026-07-07	35.0700	35.0700	35.0700	35.0700	-0.482%	303	1,594	-57.228%
2026-07-06	35.2100	35.2400	35.2100	35.2400	-8.491%	16	1,573	-57.435%
2026-07-01	38.5100	38.5100	38.5100	38.5100	-16.825%	6	1,559	-61.049%
2026-06-29	46.3000	46.3000	46.3000	46.3000	-14.702%	8	1,563	-67.603%
2026-06-26	54.2800	54.2800	54.2800	54.2800	-5.055%	3	1,563	-72.366%
2026-06-23	57.1700	57.1700	57.1700	57.1700	+29.490%	1	1,487	-73.762%
2026-06-22	44.3700	44.3700	44.1500	44.1500	-19.902%	2	1,487	-66.025%
2026-06-12	61.6300	61.6700	55.1200	55.1200	-10.228%	3	1,487	-72.787%
2026-06-11	61.5000	61.5000	61.4000	61.4000	-14.246%	14	1,487	-75.570%
2026-06-10	66.0900	71.6000	66.0900	71.6000	+23.236%	2	1,487	-79.050%
2026-06-09	58.1000	58.1000	58.1000	58.1000	+3.565%	5	1,488	-74.182%
2026-06-08	55.5500	56.1000	55.5500	56.1000	-17.342%	11	1,493	-73.262%
2026-06-05	54.6000	68.5600	54.6000	67.8700	+39.967%	97	1,493	-77.899%
2026-06-04	48.4900	48.4900	48.4900	48.4900	-7.638%	2	1,520	-69.066%
2026-06-03	52.4000	52.5000	52.1500	52.5000	+4.436%	268	1,522	-71.429%
2026-06-02	49.8800	50.2700	49.8800	50.2700	+2.237%	60	1,324	-70.161%
2026-06-01	50.2800	50.2800	49.1500	49.1700	+0.245%	32	1,297	-69.494%
2026-05-29	49.6000	50.2500	49.0500	49.0500	-4.274%	111	1,282	-69.419%
2026-05-28	53.8900	55.1800	51.2100	51.2400	-7.291%	40	1,185	-70.726%
2026-05-27	55.3900	55.3900	55.2700	55.2700	-1.480%	13	1,177	-72.861%
2026-05-26	56.1000	56.1000	56.1000	56.1000	-8.093%	1	1,177	-73.262%
2026-05-22	60.6800	61.0400	60.6800	61.0400	-1.628%	2	1,177	-75.426%
2026-05-21	63.2800	63.5000	62.0300	62.0500	-7.430%	21	1,177	-75.826%
2026-05-20	67.0300	67.0300	67.0300	67.0300	-7.583%	5	1,177	-77.622%
2026-05-19	72.5300	72.5300	72.5300	72.5300	-4.061%	47	1,169	-79.319%
2026-05-15	75.6000	75.6000	75.6000	75.6000	+13.326%	1	1,169	-80.159%
2026-05-14	71.0000	71.4000	66.7100	66.7100	-10.191%	133	1,169	-77.515%
2026-05-12	76.8000	79.6000	74.2800	74.2800	+0.719%	6	1,086	-79.806%
2026-05-11	73.7500	73.7500	73.7500	73.7500	+1.584%	1	1,086	-79.661%
2026-05-08	73.4000	73.6000	72.6000	72.6000	-4.348%	75	1,085	-79.339%
2026-05-07	75.8800	75.9000	75.8800	75.9000	-2.379%	8	1,010	-80.237%
2026-05-06	78.1300	78.1300	77.7500	77.7500	-7.220%	8	1,001	-80.707%
2026-05-05	83.8000	83.8000	83.8000	83.8000	-7.912%	2	1,006	-82.100%
2026-05-04	91.0000	91.0000	91.0000	91.0000	+10.976%	1	1,004	-83.516%
2026-05-01	82.0000	82.0000	82.0000	82.0000	-7.564%	1	1,008	-81.707%
2026-04-30	88.7100	88.7100	88.7100	88.7100	-8.546%	5	1,008	-83.091%
2026-04-29	96.4000	97.0000	96.4000	97.0000	-1.111%	2	1,013	-84.536%
2026-04-28	98.0900	98.0900	98.0900	98.0900	+0.853%	1	1,014	-84.708%
2026-04-24	97.2600	97.2600	97.2600	97.2600	-5.938%	1	1,013	-84.577%
2026-04-23	99.7000	103.4000	99.7000	103.4000	+4.108%	2	1,013	-85.493%
2026-04-22	100.6200	100.9500	99.3200	99.3200	-5.965%	8	1,013	-84.897%
2026-04-21	105.6200	105.6200	105.6200	105.6200	+6.386%	1	1,019	-85.798%
2026-04-17	99.5400	99.5400	97.0400	99.2800	-10.639%	723	1,022	-84.891%
2026-04-16	108.5300	111.9800	108.5300	111.1000	+3.157%	24	1,096	-86.499%
2026-04-15	110.9000	110.9100	107.7000	107.7000	-3.191%	3	1,101	-86.072%
2026-04-14	115.7000	115.7000	111.1800	111.2500	-10.664%	92	1,099	-86.517%
2026-04-13	128.1900	128.1900	124.5300	124.5300	-4.866%	10	1,097	-87.955%
2026-04-10	130.9000	130.9000	130.9000	130.9000	-2.452%	5	1,091	-88.541%
2026-04-09	137.9000	137.9000	133.7000	134.1900	-5.884%	10	1,091	-88.822%
2026-04-08	140.5800	145.1500	140.5700	142.5800	-21.422%	24	1,091	-89.480%
2026-04-06	182.5900	182.5900	181.4500	181.4500	-33.537%	25	1,084	-91.733%
2026-03-30	256.3000	277.9200	254.1400	273.0100	+18.176%	202	1,098	-94.506%
2026-03-26	231.0200	231.0200	231.0200	231.0200	+5.537%	402	1,046	-93.507%
2026-03-20	215.8000	218.9000	215.8000	218.9000	+5.352%	27	923	-93.148%
2026-03-19	208.1600	208.2300	207.7800	207.7800	+8.899%	4	924	-92.781%
2026-03-18	183.0400	190.9000	183.0400	190.8000	-1.395%	4	923	-92.138%
2026-03-12	192.4000	193.5000	192.4000	193.5000	+8.953%	2	922	-92.248%
2026-03-11	177.6000	177.6000	177.6000	177.6000	+2.837%	1	922	-91.554%
2026-03-10	172.7000	172.7000	172.7000	172.7000	+12.832%	1	922	-91.314%
2026-02-27	153.0600	153.0600	153.0600	153.0600	+0.857%	5	922	-90.200%
2026-02-26	144.4800	151.7600	144.4800	151.7600	+8.711%	11	917	-90.116%
2026-02-25	142.4300	142.4300	139.6000	139.6000	-5.809%	9	904	-89.255%
2026-02-24	157.5500	157.5500	148.2100	148.2100	-0.121%	6	904	-89.879%
2026-02-18	148.0900	148.3900	148.0900	148.3900	-4.227%	2	900	-89.892%
2026-02-17	154.9400	154.9400	154.9400	154.9400	+0.032%	5	900	-90.319%
2026-02-13	154.8900	154.8900	154.8900	154.8900	+9.719%	5	893	-90.316%
2026-02-11	141.1300	141.1700	141.1300	141.1700	-2.909%	3	893	-89.375%
2026-02-06	149.4600	149.4600	145.4000	145.4000	-14.015%	37	890	-89.684%
2026-02-05	163.8800	169.1000	163.8800	169.1000	+20.134%	4	880	-91.130%
2026-01-28	142.7500	142.7500	140.7600	140.7600	+2.074%	10	300	-89.344%
2026-01-26	137.9000	137.9000	137.9000	137.9000	-3.010%	1	290	-89.123%
2026-01-22	142.1800	142.1800	142.1800	142.1800	-5.239%	1	289	-89.450%
2026-01-21	150.0400	150.0400	150.0400	150.0400	-12.411%	500	289	-90.003%
2026-01-20	170.2300	171.3000	170.2300	171.3000	+22.769%	502	557	-91.243%
2026-01-15	139.5300	139.5300	139.5300	139.5300	-10.195%	5	112	-89.250%
2026-01-14	155.3700	155.3700	155.3700	155.3700	+7.858%	5	117	-90.346%
2026-01-13	144.0500	144.0500	144.0500	144.0500	-1.037%	18	109	-89.587%
2026-01-06	145.5600	145.5600	145.5600	145.5600	-4.738%	1	94	-89.695%
2025-12-22	152.8000	152.8000	152.8000	152.8000	-6.166%	1	93	-90.183%
2025-12-19	162.4000	162.8400	162.4000	162.8400	-11.500%	3	92	-90.789%
2025-12-12	182.7100	184.0000	182.7100	184.0000	+7.773%	2	93	-91.848%
2025-12-05	174.7800	174.7800	170.7000	170.7300	-7.793%	92	93	-91.214%
2025-12-01	184.3900	185.2100	178.0400	185.1600	-17.184%	73	70	-91.899%
2025-11-24	223.5800	223.5800	223.5800	223.5800	-7.305%	1	36	-93.291%
2025-11-21	266.7000	266.7000	241.2000	241.2000	+19.702%	3	35	-93.781%
2025-11-20	202.0000	202.6000	201.1000	201.5000	-9.025%	19	32	-92.556%
2025-11-14	221.8700	221.8700	221.4900	221.4900	+15.293%	2	13	-93.228%
2025-11-12	192.1100	192.1100	192.1100	192.1100	+0.444%	1	13	-92.192%
2025-11-10	191.3000	191.3300	191.2600	191.2600	-11.837%	12	13	-92.157%
2025-11-06	217.1300	217.1300	216.9400	216.9400	+11.234%	4	10	-93.086%
2025-11-05	194.0100	195.0300	194.0100	195.0300	-7.481%	3	9	-92.309%
2025-11-04	209.4700	210.8000	204.4900	210.8000	+17.470%	3	9	-92.884%
2025-10-27	179.6800	179.6800	179.4500	179.4500	-13.722%	2	7	-91.641%
2025-10-23	208.3400	208.3400	207.9900	207.9900	0.000%	12	6	-92.788%

.dark-mode .CcR4hZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CcR4hZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5900SPX Nov 20 2026 5900.00 Put (SPX261120P05900000)option OPRA

SPX20261120P5900
SPX Nov 20 2026 5900.00 Put (SPX261120P05900000)
option OPRA