Dark

SPX20261120P5925
SPX Nov 20 2026 5925.00 Put (SPX261120P05925000)
option OPRA

EOD

Sep 10, 2026

15.20+19.216%(+2.45)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.1000	15.3000	13.9000	15.2000	+19.216%	86	1,893	0.000%
2026-09-09	12.7500	12.7500	12.7500	12.7500	+7.868%	1	1,979	+19.216%
2026-09-08	11.8000	11.8200	11.8000	11.8200	+4.417%	11	1,979	+28.596%
2026-09-04	10.9300	11.3200	10.6000	11.3200	+1.343%	917	1,081	+34.276%
2026-09-03	11.2000	11.2000	11.1700	11.1700	-17.868%	45	1,081	+36.079%
2026-08-28	13.6000	13.6000	13.6000	13.6000	-9.934%	1	1,091	+11.765%
2026-08-26	15.1000	15.1000	15.1000	15.1000	-11.696%	1	1,090	+0.662%
2026-08-24	17.0200	17.1000	17.0200	17.1000	-1.724%	13	407	-11.111%
2026-08-21	17.3000	17.4000	17.3000	17.4000	-1.695%	2	395	-12.644%
2026-08-19	17.7000	17.7000	17.7000	17.7000	+1.724%	1	395	-14.124%
2026-08-14	17.7000	17.7000	17.4000	17.4000	-0.911%	79	394	-12.644%
2026-08-13	17.4800	17.5600	17.4800	17.5600	-6.596%	79	344	-13.440%
2026-08-12	18.8000	18.8000	18.8000	18.8000	-6.468%	30	314	-19.149%
2026-08-11	20.1000	20.1000	20.1000	20.1000	+3.130%	1	336	-24.378%
2026-08-10	19.4900	19.4900	19.4900	19.4900	-9.769%	8	335	-22.011%
2026-08-06	21.8000	21.8000	21.6000	21.6000	-2.218%	2	327	-29.630%
2026-08-04	22.0900	22.0900	22.0900	22.0900	-12.688%	3	326	-31.191%
2026-08-03	25.5700	25.6600	25.3000	25.3000	-26.023%	26	326	-39.921%
2026-07-28	34.2000	34.2000	34.2000	34.2000	-15.556%	1	301	-55.556%
2026-07-17	39.2600	40.5000	38.6000	40.5000	+25.894%	7	301	-62.469%
2026-07-16	32.2800	32.2800	32.1700	32.1700	-0.093%	2	300	-52.751%
2026-07-15	32.7000	32.7000	32.2000	32.2000	-10.181%	12	299	-52.795%
2026-07-09	35.8500	35.8500	35.8500	35.8500	-32.676%	3	295	-57.601%
2026-06-24	53.1600	53.2800	53.1600	53.2500	+9.208%	22	292	-71.455%
2026-06-22	48.7100	48.7600	48.7100	48.7600	-1.095%	2	300	-68.827%
2026-06-18	49.6000	50.1000	49.3000	49.3000	+6.872%	21	334	-69.168%
2026-06-15	46.8300	46.8300	46.1300	46.1300	-18.238%	17	334	-67.050%
2026-06-12	61.9000	62.1300	56.4200	56.4200	+5.478%	4	334	-73.059%
2026-06-05	53.4900	53.4900	53.4900	53.4900	+1.692%	16	334	-71.583%
2026-05-28	52.6100	52.6100	52.6000	52.6000	-8.823%	4	331	-71.103%
2026-05-27	57.6900	57.6900	57.6900	57.6900	-8.863%	2	331	-73.652%
2026-05-21	63.7300	63.7300	63.3000	63.3000	-7.860%	4	332	-75.987%
2026-05-20	68.7000	68.7000	68.7000	68.7000	-5.372%	2	332	-77.875%
2026-05-19	72.6000	72.6000	72.6000	72.6000	-2.941%	1	326	-79.063%
2026-05-18	74.8000	74.8000	74.8000	74.8000	+6.659%	1	326	-79.679%
2026-05-14	70.4400	70.4400	70.1300	70.1300	-10.320%	2	326	-78.326%
2026-05-07	78.5000	78.5000	78.2000	78.2000	-7.236%	156	325	-80.563%
2026-05-01	84.8400	84.8400	84.3000	84.3000	-7.798%	21	198	-81.969%
2026-04-30	91.4300	91.4300	91.4300	91.4300	-8.780%	1	198	-83.375%
2026-04-24	100.2300	100.2300	100.2300	100.2300	-5.354%	3	198	-84.835%
2026-04-23	105.9000	105.9000	105.9000	105.9000	+3.773%	1	195	-85.647%
2026-04-22	102.0500	102.0500	102.0500	102.0500	-8.957%	5	194	-85.105%
2026-04-21	112.0900	112.0900	112.0900	112.0900	+0.036%	16	181	-86.439%
2026-04-16	111.6400	112.0500	111.6400	112.0500	-0.647%	11	181	-86.435%
2026-04-15	112.7800	112.7800	112.7800	112.7800	-2.101%	5	190	-86.522%
2026-04-14	115.2000	115.2000	115.2000	115.2000	-22.110%	1	195	-86.806%
2026-04-08	147.6000	147.9000	147.5000	147.9000	-21.746%	4	195	-89.723%
2026-04-06	189.0000	189.0000	189.0000	189.0000	-16.238%	1	195	-91.958%
2026-03-31	225.6400	225.6400	225.6400	225.6400	-17.044%	5	196	-93.264%
2026-03-27	271.9100	272.0000	271.9100	272.0000	+27.329%	90	196	-94.412%
2026-03-26	213.3900	213.6200	213.3900	213.6200	+3.659%	2	262	-92.885%
2026-03-23	206.0800	206.0800	206.0800	206.0800	-12.530%	1	262	-92.624%
2026-03-20	235.6000	235.6000	235.6000	235.6000	+29.294%	1	264	-93.548%
2026-03-17	182.7300	182.7900	182.2200	182.2200	-2.085%	46	264	-91.658%
2026-03-16	186.1000	186.1000	186.1000	186.1000	+2.772%	20	286	-91.832%
2026-03-03	181.4900	181.4900	181.0800	181.0800	+24.300%	2	286	-91.606%
2026-02-26	145.6800	145.6800	145.6800	145.6800	+0.573%	5	287	-89.566%
2026-02-25	144.8500	144.8500	144.8500	144.8500	-3.536%	1	287	-89.506%
2026-02-20	150.1600	150.1600	150.1600	150.1600	-0.727%	5	287	-89.877%
2026-02-18	150.0900	151.2600	148.8500	151.2600	-7.333%	134	282	-89.951%
2026-02-13	163.2300	163.2300	163.2300	163.2300	+13.924%	9	210	-90.688%
2026-02-11	145.4200	145.4200	143.2800	143.2800	-7.764%	7	210	-89.391%
2026-02-04	155.3400	155.3400	155.3400	155.3400	+2.251%	5	209	-90.215%
2026-01-29	151.9200	151.9200	151.9200	151.9200	+4.924%	9	204	-89.995%
2026-01-15	144.1000	144.7900	143.5000	144.7900	-3.602%	112	215	-89.502%
2025-12-26	149.9700	150.2000	149.9500	150.2000	-14.997%	5	123	-89.880%
2025-12-08	176.7000	176.8000	176.7000	176.7000	-0.215%	12	135	-91.398%
2025-12-05	177.4500	178.6300	174.3000	177.0800	-5.122%	179	136	-91.416%
2025-12-01	181.7600	187.2100	181.7600	186.6400	-4.189%	8	72	-91.856%
2025-11-26	193.7000	194.8000	193.7000	194.8000	-5.036%	21	50	-92.197%
2025-11-25	205.1200	205.1400	205.1100	205.1300	-16.164%	4	50	-92.590%
2025-11-18	245.2400	245.2400	244.6800	244.6800	+20.354%	6	50	-93.788%
2025-11-13	202.2000	203.3000	202.2000	203.3000	-7.093%	22	50	-92.523%
2025-11-06	218.3300	218.8200	218.3300	218.8200	+8.434%	2	29	-93.054%
2025-11-05	201.7000	201.8000	201.7000	201.8000	-2.512%	12	28	-92.468%
2025-11-04	215.8200	215.8200	206.9000	207.0000	+10.766%	17	17	-92.657%
2025-10-29	186.4000	186.8800	186.4000	186.8800	+1.809%	4	5	-91.866%
2025-10-27	183.5300	183.5600	183.5300	183.5600	-4.351%	4	1	-91.719%
2025-10-24	191.7400	191.9100	191.7400	191.9100	0.000%	2	1	-92.080%

.dark-mode .q0pNR3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0pNR3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5925SPX Nov 20 2026 5925.00 Put (SPX261120P05925000)option OPRA

SPX20261120P5925
SPX Nov 20 2026 5925.00 Put (SPX261120P05925000)
option OPRA