Dark

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

EOD

Jul 8, 2026

39.60+6.624%(+2.46)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	40.5400	45.2000	39.3300	39.6000	+6.624%	34	2,503	0.000%
2026-07-07	37.1400	37.1400	37.1400	37.1400	-1.642%	5	2,514	+6.624%
2026-07-06	38.1000	38.1000	37.3500	37.7600	-8.968%	33	2,509	+4.873%
2026-07-02	38.8300	42.6400	38.8300	41.4800	+1.816%	11	2,478	-4.532%
2026-07-01	41.0600	41.0600	40.6500	40.7400	-15.266%	32	2,478	-2.798%
2026-06-29	47.8000	48.0800	47.8000	48.0800	-8.663%	66	2,452	-17.637%
2026-06-26	52.6400	52.6400	52.6400	52.6400	-8.738%	1	2,491	-24.772%
2026-06-23	58.0600	58.0600	57.6800	57.6800	+15.823%	20	2,491	-31.345%
2026-06-22	50.4000	50.4000	49.6600	49.8000	+1.529%	19	2,512	-20.482%
2026-06-18	50.9000	51.3000	48.4400	49.0500	-0.264%	221	1,205	-19.266%
2026-06-17	49.1800	49.1800	49.1800	49.1800	+5.695%	1,400	1,205	-19.479%
2026-06-15	46.5300	46.5300	46.5300	46.5300	-25.433%	1	1,205	-14.894%
2026-06-11	72.7200	72.7200	62.4000	62.4000	-18.003%	26	1,205	-36.538%
2026-06-10	76.1000	76.1000	76.1000	76.1000	+18.536%	50	1,181	-47.963%
2026-06-09	66.2000	66.2000	64.2000	64.2000	+4.492%	18	1,131	-38.318%
2026-06-08	61.3800	61.4400	61.3800	61.4400	-11.521%	18	1,135	-35.547%
2026-06-05	66.8100	69.4400	66.8100	69.4400	+34.940%	8	1,135	-42.972%
2026-06-04	54.0900	54.0900	51.4600	51.4600	-2.353%	21	1,139	-23.047%
2026-06-02	52.7000	52.7000	52.7000	52.7000	-0.038%	3	945	-24.858%
2026-06-01	52.7200	52.7200	52.7200	52.7200	-14.968%	4	942	-24.886%
2026-05-22	63.1800	63.7800	61.5000	62.0000	-8.824%	27	939	-36.129%
2026-05-21	68.0000	68.0000	68.0000	68.0000	-2.439%	4	947	-41.765%
2026-05-20	69.7000	69.7000	69.7000	69.7000	-5.041%	47	947	-43.185%
2026-05-18	74.8600	75.2600	73.4000	73.4000	-2.420%	11	951	-46.049%
2026-05-15	78.1000	78.4300	75.0000	75.2200	+1.375%	8	951	-47.354%
2026-05-13	74.4500	74.4500	74.2000	74.2000	-3.259%	8	934	-46.631%
2026-05-12	83.4000	83.4000	76.7000	76.7000	-1.032%	6	934	-48.370%
2026-05-11	75.2000	77.9000	75.2000	77.5000	+0.026%	242	934	-48.903%
2026-05-08	77.7000	77.7200	77.4800	77.4800	-3.919%	5	813	-48.890%
2026-05-06	80.7100	80.7100	80.6100	80.6400	-14.258%	100	816	-50.893%
2026-05-04	93.9200	94.0500	93.9200	94.0500	-13.318%	3	849	-57.895%
2026-04-23	108.5000	108.5000	108.5000	108.5000	+1.402%	1	846	-63.502%
2026-04-22	107.0000	107.0000	107.0000	107.0000	-6.981%	720	846	-62.991%
2026-04-21	108.7000	115.0300	108.7000	115.0300	+9.511%	2	1,027	-65.574%
2026-04-20	105.0400	105.0400	105.0400	105.0400	+3.825%	24	1,027	-62.300%
2026-04-17	101.1700	101.1700	101.1700	101.1700	-13.233%	5	1,051	-60.858%
2026-04-16	115.9200	116.7300	115.9200	116.6000	+0.509%	4	1,051	-66.038%
2026-04-15	116.2600	116.2700	116.0000	116.0100	-3.277%	17	1,051	-65.865%
2026-04-14	120.6300	120.6300	118.3800	119.9400	-7.023%	43	1,061	-66.983%
2026-04-13	129.0000	129.0000	129.0000	129.0000	-6.434%	1	1,060	-69.302%
2026-04-10	137.8700	137.8700	137.8700	137.8700	-0.934%	5	1,061	-71.277%
2026-04-09	145.2000	145.2000	139.1700	139.1700	-33.351%	8	1,066	-71.546%
2026-04-07	208.8100	208.8100	208.8100	208.8100	-8.489%	24	1,071	-81.035%
2026-03-31	232.5600	232.5600	228.1800	228.1800	-19.683%	7	949	-82.645%
2026-03-30	270.9000	284.1000	270.9000	284.1000	+0.805%	21	949	-86.061%
2026-03-27	265.6300	281.8300	265.6300	281.8300	+24.220%	11	943	-85.949%
2026-03-26	223.3200	226.8800	223.3200	226.8800	-5.557%	3	946	-82.546%
2026-03-20	223.1700	240.2300	223.1600	240.2300	+3.726%	62	945	-83.516%
2026-03-19	233.2000	233.4000	231.6000	231.6000	+24.852%	5	940	-82.902%
2026-03-17	186.9900	187.0900	185.5000	185.5000	-2.384%	12	937	-78.652%
2026-03-16	191.8300	191.8300	189.8700	190.0300	-12.870%	6	937	-79.161%
2026-03-13	218.1000	218.1000	218.1000	218.1000	+8.346%	1	940	-81.843%
2026-03-12	197.9000	201.3000	197.9000	201.3000	+17.995%	2	938	-80.328%
2026-03-10	170.6000	170.6000	170.6000	170.6000	-10.267%	5	938	-76.788%
2026-03-03	190.7500	190.7500	190.1200	190.1200	+28.477%	2	943	-79.171%
2026-02-25	147.9800	147.9800	147.9800	147.9800	-4.609%	1	946	-73.240%
2026-02-24	157.9200	157.9200	155.1300	155.1300	-0.013%	33	946	-74.473%
2026-02-18	153.6200	155.1500	153.5600	155.1500	-9.639%	4	924	-74.476%
2026-02-12	171.7000	171.7000	171.7000	171.7000	+15.467%	1	924	-76.937%
2026-02-11	146.6800	148.7000	146.6800	148.7000	+3.321%	2	923	-73.369%
2026-02-09	145.4700	145.4700	143.8500	143.9200	-5.328%	726	923	-72.485%
2026-02-06	152.6300	152.6300	152.0200	152.0200	-2.382%	10	336	-73.951%
2026-01-30	150.1000	155.7300	149.3000	155.7300	+3.966%	11	336	-74.571%
2026-01-23	149.7900	149.7900	149.7900	149.7900	+1.264%	5	331	-73.563%
2026-01-22	147.0400	147.9200	147.0400	147.9200	-3.742%	15	331	-73.229%
2026-01-08	154.6400	154.6400	153.1900	153.6700	-2.500%	66	340	-74.230%
2026-01-05	157.6100	157.6100	157.6100	157.6100	-3.496%	625	307	-74.875%
2026-01-02	163.3200	163.3200	163.3200	163.3200	+3.230%	625	671	-75.753%
2025-12-29	158.2100	158.2100	158.2100	158.2100	-6.107%	1	63	-74.970%
2025-12-19	168.5000	168.5000	168.5000	168.5000	-7.722%	1	63	-76.499%
2025-12-16	182.6000	182.6000	182.6000	182.6000	0.000%	1	63	-78.313%
2025-12-12	182.6000	182.6000	182.6000	182.6000	+1.107%	6	64	-78.313%
2025-12-11	183.3800	183.3800	180.6000	180.6000	-2.378%	44	79	-78.073%
2025-12-09	185.6300	185.8700	185.0000	185.0000	+2.278%	13	79	-78.595%
2025-12-05	181.5300	181.5300	180.8800	180.8800	-2.653%	100	75	-78.107%
2025-12-01	187.1700	187.1700	185.8100	185.8100	-1.060%	8	76	-78.688%
2025-11-28	187.8000	187.8000	187.8000	187.8000	-4.573%	21	77	-78.914%
2025-11-26	196.8000	196.8000	196.8000	196.8000	-11.111%	1	57	-79.878%
2025-11-24	221.8600	221.8600	221.4000	221.4000	-15.104%	2	57	-82.114%
2025-11-20	263.3000	266.5700	260.7900	260.7900	+8.149%	24	55	-84.815%
2025-11-18	239.7300	241.1400	239.7300	241.1400	+18.496%	2	53	-83.578%
2025-11-11	202.7000	203.7000	202.7000	203.5000	+0.543%	21	38	-80.541%
2025-11-10	202.5400	203.3600	201.3500	202.4000	-15.140%	29	38	-80.435%
2025-11-07	238.9400	238.9400	238.5100	238.5100	+17.696%	2	13	-83.397%
2025-11-03	202.6500	202.6500	202.6500	202.6500	+2.504%	1	13	-80.459%
2025-10-31	197.7400	197.7400	197.7000	197.7000	+0.437%	2	13	-79.970%
2025-10-24	196.4700	196.8400	196.4700	196.8400	-6.137%	16	12	-79.882%
2025-10-21	209.6400	209.7100	209.6400	209.7100	-18.452%	4	5	-81.117%
2025-10-16	257.2000	262.2600	257.1600	257.1600	0.000%	3	3	-84.601%

.dark-mode .Xgzdl8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xgzdl8{ 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