Dark

SPX20261120P5950
SPX Nov 20 2026 5950.00 Put (SPX261120P05950000)
option OPRA

EOD

Sep 10, 2026

14.42+9.242%(+1.22)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.5300	14.6000	14.4000	14.4200	+9.242%	39	3,118	0.000%
2026-09-09	13.2000	13.2000	13.2000	13.2000	+10.000%	5	3,148	+9.242%
2026-09-08	12.0000	12.0000	12.0000	12.0000	+7.623%	10	3,148	+20.167%
2026-09-04	11.0000	11.4000	10.9000	11.1500	-18.015%	342	2,930	+29.327%
2026-09-02	13.5000	13.6000	13.5000	13.6000	-1.019%	5	2,933	+6.029%
2026-08-31	14.8000	14.8000	13.7400	13.7400	-0.435%	18	2,932	+4.949%
2026-08-28	13.8000	13.8000	13.8000	13.8000	-0.719%	1	2,915	+4.493%
2026-08-27	13.8000	14.0000	13.8000	13.9000	-10.323%	105	2,915	+3.741%
2026-08-26	15.5000	15.5000	15.5000	15.5000	-5.488%	1	2,874	-6.968%
2026-08-25	16.4000	16.4000	16.4000	16.4000	-6.818%	1	2,874	-12.073%
2026-08-24	17.3400	17.6000	17.1300	17.6000	+0.342%	14	2,880	-18.068%
2026-08-21	17.5400	17.5400	17.5400	17.5400	-11.859%	18	2,882	-17.788%
2026-08-20	19.9000	19.9000	19.9000	19.9000	+9.945%	53	2,882	-27.538%
2026-08-19	18.5500	18.5500	17.8500	18.1000	-5.483%	21	2,832	-20.331%
2026-08-17	18.2000	19.1500	18.2000	19.1500	+6.983%	12	2,824	-24.700%
2026-08-14	18.3000	18.3000	17.8000	17.9000	-13.107%	50	2,816	-19.441%
2026-08-11	20.6000	20.6000	20.6000	20.6000	-6.787%	1	2,778	-30.000%
2026-08-06	21.7000	22.1000	21.7000	22.1000	-0.897%	234	2,777	-34.751%
2026-08-05	22.3000	22.3000	22.3000	22.3000	-4.456%	1	2,568	-35.336%
2026-08-04	24.4900	24.4900	23.3400	23.3400	-9.884%	11	2,568	-38.218%
2026-08-03	28.3800	28.3800	25.7700	25.9000	-27.370%	120	2,577	-44.324%
2026-07-30	36.7300	36.7300	35.6600	35.6600	-13.886%	2	2,504	-59.563%
2026-07-29	42.1400	42.1400	41.4100	41.4100	+16.648%	9	2,505	-65.177%
2026-07-28	35.5000	35.5000	35.5000	35.5000	-16.274%	146	2,512	-59.380%
2026-07-23	42.0500	42.4000	42.0500	42.4000	+18.040%	8	2,415	-65.991%
2026-07-22	35.9200	35.9200	35.9200	35.9200	+1.756%	1	2,422	-59.855%
2026-07-21	35.4500	35.4500	35.3000	35.3000	-14.112%	2	2,421	-59.150%
2026-07-17	41.7000	41.7000	41.1000	41.1000	+23.238%	9	2,421	-64.915%
2026-07-16	33.3300	33.3500	33.3300	33.3500	-1.331%	50	2,426	-56.762%
2026-07-15	33.8000	33.8000	33.8000	33.8000	-7.977%	1	2,426	-57.337%
2026-07-13	35.7500	36.7300	35.7100	36.7300	+8.348%	141	2,425	-60.741%
2026-07-10	35.5000	35.5000	33.9000	33.9000	-7.123%	7	2,505	-57.463%
2026-07-09	36.4400	36.5000	36.4400	36.5000	-7.828%	10	2,506	-60.493%
2026-07-08	40.5400	45.2000	39.3300	39.6000	+6.624%	34	2,503	-63.586%
2026-07-07	37.1400	37.1400	37.1400	37.1400	-1.642%	5	2,514	-61.174%
2026-07-06	38.1000	38.1000	37.3500	37.7600	-8.968%	33	2,509	-61.811%
2026-07-02	38.8300	42.6400	38.8300	41.4800	+1.816%	11	2,478	-65.236%
2026-07-01	41.0600	41.0600	40.6500	40.7400	-15.266%	32	2,478	-64.605%
2026-06-29	47.8000	48.0800	47.8000	48.0800	-8.663%	66	2,452	-70.008%
2026-06-26	52.6400	52.6400	52.6400	52.6400	-8.738%	1	2,491	-72.606%
2026-06-23	58.0600	58.0600	57.6800	57.6800	+15.823%	20	2,491	-75.000%
2026-06-22	50.4000	50.4000	49.6600	49.8000	+1.529%	19	2,512	-71.044%
2026-06-18	50.9000	51.3000	48.4400	49.0500	-0.264%	221	1,205	-70.601%
2026-06-17	49.1800	49.1800	49.1800	49.1800	+5.695%	1,400	1,205	-70.679%
2026-06-15	46.5300	46.5300	46.5300	46.5300	-25.433%	1	1,205	-69.009%
2026-06-11	72.7200	72.7200	62.4000	62.4000	-18.003%	26	1,205	-76.891%
2026-06-10	76.1000	76.1000	76.1000	76.1000	+18.536%	50	1,181	-81.051%
2026-06-09	66.2000	66.2000	64.2000	64.2000	+4.492%	18	1,131	-77.539%
2026-06-08	61.3800	61.4400	61.3800	61.4400	-11.521%	18	1,135	-76.530%
2026-06-05	66.8100	69.4400	66.8100	69.4400	+34.940%	8	1,135	-79.234%
2026-06-04	54.0900	54.0900	51.4600	51.4600	-2.353%	21	1,139	-71.978%
2026-06-02	52.7000	52.7000	52.7000	52.7000	-0.038%	3	945	-72.638%
2026-06-01	52.7200	52.7200	52.7200	52.7200	-14.968%	4	942	-72.648%
2026-05-22	63.1800	63.7800	61.5000	62.0000	-8.824%	27	939	-76.742%
2026-05-21	68.0000	68.0000	68.0000	68.0000	-2.439%	4	947	-78.794%
2026-05-20	69.7000	69.7000	69.7000	69.7000	-5.041%	47	947	-79.311%
2026-05-18	74.8600	75.2600	73.4000	73.4000	-2.420%	11	951	-80.354%
2026-05-15	78.1000	78.4300	75.0000	75.2200	+1.375%	8	951	-80.830%
2026-05-13	74.4500	74.4500	74.2000	74.2000	-3.259%	8	934	-80.566%
2026-05-12	83.4000	83.4000	76.7000	76.7000	-1.032%	6	934	-81.199%
2026-05-11	75.2000	77.9000	75.2000	77.5000	+0.026%	242	934	-81.394%
2026-05-08	77.7000	77.7200	77.4800	77.4800	-3.919%	5	813	-81.389%
2026-05-06	80.7100	80.7100	80.6100	80.6400	-14.258%	100	816	-82.118%
2026-05-04	93.9200	94.0500	93.9200	94.0500	-13.318%	3	849	-84.668%
2026-04-23	108.5000	108.5000	108.5000	108.5000	+1.402%	1	846	-86.710%
2026-04-22	107.0000	107.0000	107.0000	107.0000	-6.981%	720	846	-86.523%
2026-04-21	108.7000	115.0300	108.7000	115.0300	+9.511%	2	1,027	-87.464%
2026-04-20	105.0400	105.0400	105.0400	105.0400	+3.825%	24	1,027	-86.272%
2026-04-17	101.1700	101.1700	101.1700	101.1700	-13.233%	5	1,051	-85.747%
2026-04-16	115.9200	116.7300	115.9200	116.6000	+0.509%	4	1,051	-87.633%
2026-04-15	116.2600	116.2700	116.0000	116.0100	-3.277%	17	1,051	-87.570%
2026-04-14	120.6300	120.6300	118.3800	119.9400	-7.023%	43	1,061	-87.977%
2026-04-13	129.0000	129.0000	129.0000	129.0000	-6.434%	1	1,060	-88.822%
2026-04-10	137.8700	137.8700	137.8700	137.8700	-0.934%	5	1,061	-89.541%
2026-04-09	145.2000	145.2000	139.1700	139.1700	-33.351%	8	1,066	-89.639%
2026-04-07	208.8100	208.8100	208.8100	208.8100	-8.489%	24	1,071	-93.094%
2026-03-31	232.5600	232.5600	228.1800	228.1800	-19.683%	7	949	-93.680%
2026-03-30	270.9000	284.1000	270.9000	284.1000	+0.805%	21	949	-94.924%
2026-03-27	265.6300	281.8300	265.6300	281.8300	+24.220%	11	943	-94.883%
2026-03-26	223.3200	226.8800	223.3200	226.8800	-5.557%	3	946	-93.644%
2026-03-20	223.1700	240.2300	223.1600	240.2300	+3.726%	62	945	-93.997%
2026-03-19	233.2000	233.4000	231.6000	231.6000	+24.852%	5	940	-93.774%
2026-03-17	186.9900	187.0900	185.5000	185.5000	-2.384%	12	937	-92.226%
2026-03-16	191.8300	191.8300	189.8700	190.0300	-12.870%	6	937	-92.412%
2026-03-13	218.1000	218.1000	218.1000	218.1000	+8.346%	1	940	-93.388%
2026-03-12	197.9000	201.3000	197.9000	201.3000	+17.995%	2	938	-92.837%
2026-03-10	170.6000	170.6000	170.6000	170.6000	-10.267%	5	938	-91.547%
2026-03-03	190.7500	190.7500	190.1200	190.1200	+28.477%	2	943	-92.415%
2026-02-25	147.9800	147.9800	147.9800	147.9800	-4.609%	1	946	-90.255%
2026-02-24	157.9200	157.9200	155.1300	155.1300	-0.013%	33	946	-90.705%
2026-02-18	153.6200	155.1500	153.5600	155.1500	-9.639%	4	924	-90.706%
2026-02-12	171.7000	171.7000	171.7000	171.7000	+15.467%	1	924	-91.602%
2026-02-11	146.6800	148.7000	146.6800	148.7000	+3.321%	2	923	-90.303%
2026-02-09	145.4700	145.4700	143.8500	143.9200	-5.328%	726	923	-89.981%
2026-02-06	152.6300	152.6300	152.0200	152.0200	-2.382%	10	336	-90.514%
2026-01-30	150.1000	155.7300	149.3000	155.7300	+3.966%	11	336	-90.740%
2026-01-23	149.7900	149.7900	149.7900	149.7900	+1.264%	5	331	-90.373%
2026-01-22	147.0400	147.9200	147.0400	147.9200	-3.742%	15	331	-90.251%
2026-01-08	154.6400	154.6400	153.1900	153.6700	-2.500%	66	340	-90.616%
2026-01-05	157.6100	157.6100	157.6100	157.6100	-3.496%	625	307	-90.851%
2026-01-02	163.3200	163.3200	163.3200	163.3200	+3.230%	625	671	-91.171%
2025-12-29	158.2100	158.2100	158.2100	158.2100	-6.107%	1	63	-90.886%
2025-12-19	168.5000	168.5000	168.5000	168.5000	-7.722%	1	63	-91.442%
2025-12-16	182.6000	182.6000	182.6000	182.6000	0.000%	1	63	-92.103%
2025-12-12	182.6000	182.6000	182.6000	182.6000	+1.107%	6	64	-92.103%
2025-12-11	183.3800	183.3800	180.6000	180.6000	-2.378%	44	79	-92.016%
2025-12-09	185.6300	185.8700	185.0000	185.0000	+2.278%	13	79	-92.205%
2025-12-05	181.5300	181.5300	180.8800	180.8800	-2.653%	100	75	-92.028%
2025-12-01	187.1700	187.1700	185.8100	185.8100	-1.060%	8	76	-92.239%
2025-11-28	187.8000	187.8000	187.8000	187.8000	-4.573%	21	77	-92.322%
2025-11-26	196.8000	196.8000	196.8000	196.8000	-11.111%	1	57	-92.673%
2025-11-24	221.8600	221.8600	221.4000	221.4000	-15.104%	2	57	-93.487%
2025-11-20	263.3000	266.5700	260.7900	260.7900	+8.149%	24	55	-94.471%
2025-11-18	239.7300	241.1400	239.7300	241.1400	+18.496%	2	53	-94.020%
2025-11-11	202.7000	203.7000	202.7000	203.5000	+0.543%	21	38	-92.914%
2025-11-10	202.5400	203.3600	201.3500	202.4000	-15.140%	29	38	-92.875%
2025-11-07	238.9400	238.9400	238.5100	238.5100	+17.696%	2	13	-93.954%
2025-11-03	202.6500	202.6500	202.6500	202.6500	+2.504%	1	13	-92.884%
2025-10-31	197.7400	197.7400	197.7000	197.7000	+0.437%	2	13	-92.706%
2025-10-24	196.4700	196.8400	196.4700	196.8400	-6.137%	16	12	-92.674%
2025-10-21	209.6400	209.7100	209.6400	209.7100	-18.452%	4	5	-93.124%
2025-10-16	257.2000	262.2600	257.1600	257.1600	0.000%	3	3	-94.393%

.dark-mode .lszPdh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lszPdh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5950SPX Nov 20 2026 5950.00 Put (SPX261120P05950000)option OPRA

SPX20261120P5950
SPX Nov 20 2026 5950.00 Put (SPX261120P05950000)
option OPRA