Dark

SPX20261120P5975
SPX Nov 20 2026 5975.00 Put (SPX261120P05975000)
option OPRA

EOD

Sep 10, 2026

16.05+29.435%(+3.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.0500	16.0500	16.0500	16.0500	+29.435%	6	458	0.000%
2026-09-08	12.4000	12.4000	12.4000	12.4000	-24.803%	2	452	+29.435%
2026-09-01	16.4900	16.4900	16.4900	16.4900	+17.367%	1	450	-2.668%
2026-08-27	14.0700	14.0700	14.0500	14.0500	-12.188%	2	449	+14.235%
2026-08-26	16.0000	16.0000	16.0000	16.0000	-11.602%	1	449	+0.313%
2026-08-24	18.0000	18.1000	18.0000	18.1000	-1.897%	2	449	-11.326%
2026-08-21	18.4500	18.4500	18.4500	18.4500	-9.113%	9	449	-13.008%
2026-08-20	20.0000	20.3000	20.0000	20.3000	+9.140%	20	449	-20.936%
2026-08-19	18.6000	18.6000	18.6000	18.6000	+2.198%	1	466	-13.710%
2026-08-14	18.6800	18.6800	18.2000	18.2000	+0.110%	10	465	-11.813%
2026-08-13	18.1800	18.1800	18.1800	18.1800	-13.839%	7	458	-11.716%
2026-08-11	21.1000	21.1000	21.1000	21.1000	+0.476%	1	451	-23.934%
2026-08-10	21.0000	21.0000	21.0000	21.0000	-7.489%	1	450	-23.571%
2026-08-06	22.7000	22.7000	22.7000	22.7000	-7.536%	1	449	-29.295%
2026-08-04	24.8500	24.8500	24.5500	24.5500	-7.707%	8	449	-34.623%
2026-08-03	27.1000	27.1000	26.6000	26.6000	-26.923%	2	453	-39.662%
2026-07-28	36.4000	36.4000	36.4000	36.4000	-11.650%	1	451	-55.907%
2026-07-24	39.9000	41.2000	39.9000	41.2000	-8.159%	3	451	-61.044%
2026-07-23	44.6200	44.8600	44.6200	44.8600	+23.242%	4	449	-64.222%
2026-07-21	36.4000	36.4000	36.4000	36.4000	-5.455%	1	451	-55.907%
2026-07-20	38.4700	38.5000	38.4700	38.5000	-9.198%	2	450	-58.312%
2026-07-17	41.5500	42.4000	41.1100	42.4000	+23.615%	18	451	-62.146%
2026-07-16	34.4000	34.5000	34.3000	34.3000	+0.587%	21	433	-53.207%
2026-07-15	37.3000	37.3000	34.1000	34.1000	-5.801%	11	433	-52.933%
2026-07-14	36.2000	36.2000	36.2000	36.2000	+1.344%	5	425	-55.663%
2026-07-13	35.7200	35.7200	35.7200	35.7200	+0.281%	1	420	-55.067%
2026-07-10	36.1000	36.6000	35.6200	35.6200	-4.632%	45	421	-54.941%
2026-07-09	37.3500	37.3500	37.3500	37.3500	-6.297%	1	390	-57.028%
2026-07-07	38.3100	39.8600	38.2200	39.8600	-25.495%	20	390	-59.734%
2026-06-26	54.5000	54.5000	53.5000	53.5000	-10.729%	3	376	-70.000%
2026-06-23	59.9300	59.9300	59.9300	59.9300	+16.641%	1	376	-73.219%
2026-06-22	51.3800	51.3800	51.3800	51.3800	-11.490%	1	376	-68.762%
2026-06-17	57.6800	58.0500	57.6800	58.0500	+17.892%	2	393	-72.351%
2026-06-15	48.8500	49.5500	48.8500	49.2400	-25.053%	15	393	-67.405%
2026-06-11	65.7000	65.7000	65.7000	65.7000	-14.230%	1	393	-75.571%
2026-06-10	76.6000	76.6000	76.6000	76.6000	+25.163%	1	393	-79.047%
2026-06-08	61.2000	61.2000	61.2000	61.2000	-2.470%	1	393	-73.775%
2026-06-05	62.7500	62.7500	62.7500	62.7500	+18.755%	1	393	-74.422%
2026-06-04	54.9000	54.9000	52.8400	52.8400	-7.135%	4	394	-69.625%
2026-06-03	56.9000	56.9000	56.9000	56.9000	+4.982%	1	394	-71.793%
2026-06-01	54.2000	54.2000	54.2000	54.2000	-8.908%	1	394	-70.387%
2026-05-27	60.7800	60.7800	59.5000	59.5000	-2.347%	49	393	-73.025%
2026-05-26	59.9100	61.5000	59.4800	60.9300	-2.900%	57	390	-73.658%
2026-05-22	62.7500	62.7500	62.7500	62.7500	-16.556%	3	372	-74.422%
2026-05-20	75.2000	75.2000	75.2000	75.2000	+2.174%	5	375	-78.657%
2026-05-18	75.3800	75.5200	73.6000	73.6000	-4.167%	50	375	-78.193%
2026-05-15	77.5600	77.5600	76.8000	76.8000	+5.278%	11	375	-79.102%
2026-05-14	72.9500	72.9500	72.9500	72.9500	-3.811%	1	348	-77.999%
2026-05-13	75.8000	76.2000	75.8000	75.8400	-4.484%	85	348	-78.837%
2026-05-12	79.4000	79.4000	79.4000	79.4000	+0.787%	41	348	-79.786%
2026-05-11	78.7800	78.7800	78.7800	78.7800	+1.130%	2	348	-79.627%
2026-05-08	77.9000	77.9000	77.9000	77.9000	-5.058%	1	256	-79.397%
2026-05-06	82.0500	82.0500	82.0500	82.0500	-19.645%	5	255	-80.439%
2026-04-29	102.3800	102.3800	102.1100	102.1100	-2.053%	44	260	-84.282%
2026-04-28	104.1300	104.2500	103.6300	104.2500	-3.784%	82	293	-84.604%
2026-04-22	108.3500	108.3500	108.3500	108.3500	-8.573%	1	388	-85.187%
2026-04-15	118.5500	118.5800	118.5100	118.5100	-3.588%	108	387	-86.457%
2026-04-14	122.9200	122.9200	122.9200	122.9200	-19.116%	2	482	-86.943%
2026-04-09	151.9700	151.9700	151.9700	151.9700	-2.508%	40	480	-89.439%
2026-04-08	161.3000	161.6000	155.8800	155.8800	-25.058%	197	440	-89.704%
2026-04-07	208.0000	208.0000	208.0000	208.0000	-2.672%	5	248	-92.284%
2026-04-01	213.7100	213.7100	213.7100	213.7100	-23.566%	2	248	-92.490%
2026-03-30	279.6000	279.6000	279.6000	279.6000	-1.093%	1	248	-94.260%
2026-03-27	267.5700	282.6900	267.5700	282.6900	+31.166%	18	248	-94.322%
2026-03-25	215.5200	215.5200	215.5200	215.5200	+13.767%	5	253	-92.553%
2026-03-17	190.4100	190.4700	189.4300	189.4400	-8.395%	8	258	-91.528%
2026-03-12	206.4000	206.8000	206.4000	206.8000	+18.653%	2	256	-92.239%
2026-03-10	174.2900	174.2900	174.2900	174.2900	-22.265%	5	254	-90.791%
2026-03-09	224.2100	224.2100	224.2100	224.2100	+26.465%	5	257	-92.842%
2026-03-05	174.2300	177.2900	174.0300	177.2900	+16.807%	7	262	-90.947%
2026-02-25	153.1000	153.1000	151.7600	151.7800	-11.136%	17	248	-89.425%
2026-02-13	179.4500	179.4500	170.8000	170.8000	-0.263%	30	248	-90.603%
2026-02-12	171.2500	171.2500	171.2500	171.2500	+12.391%	10	248	-90.628%
2026-02-11	149.5500	152.3700	149.5500	152.3700	+0.125%	25	238	-89.466%
2026-02-10	146.5200	152.1800	146.5200	152.1800	+3.320%	15	213	-89.453%
2026-02-09	147.2900	147.2900	147.2900	147.2900	-5.462%	5	209	-89.103%
2026-01-30	153.6000	157.2000	152.3000	155.8000	+1.571%	54	204	-89.698%
2026-01-28	153.3900	153.3900	153.3900	153.3900	+1.677%	5	162	-89.536%
2026-01-22	150.8600	150.8600	150.8600	150.8600	+0.439%	5	157	-89.361%
2026-01-15	150.5000	150.7000	150.0000	150.2000	-1.034%	22	154	-89.314%
2026-01-13	151.7700	151.7700	151.7700	151.7700	-3.491%	5	159	-89.425%
2026-01-08	157.1300	157.2600	157.1300	157.2600	-8.729%	2	159	-89.794%
2025-12-19	172.3000	172.3000	172.3000	172.3000	-7.216%	1	160	-90.685%
2025-12-12	185.7000	185.7000	185.7000	185.7000	+2.213%	5	160	-91.357%
2025-12-11	182.3300	182.3400	181.6800	181.6800	-3.439%	12	160	-91.166%
2025-12-09	188.1500	188.1500	188.1500	188.1500	+2.702%	1	160	-91.470%
2025-12-05	185.7100	185.7800	181.8000	183.2000	-4.234%	26	185	-91.239%
2025-12-04	191.5000	191.5000	191.1000	191.3000	-0.727%	12	183	-91.610%
2025-12-03	194.1000	194.6000	192.4000	192.7000	-1.058%	20	171	-91.671%
2025-12-01	198.2000	199.0000	194.1300	194.7600	-9.025%	23	151	-91.759%
2025-11-25	214.1200	214.1500	214.0800	214.0800	-15.650%	40	134	-92.503%
2025-11-21	252.9000	256.3000	251.0000	253.8000	-7.362%	10	119	-93.676%
2025-11-20	270.5100	273.9700	265.7900	273.9700	+34.233%	156	117	-94.142%
2025-11-12	203.6000	204.1000	203.5000	204.1000	-0.171%	22	37	-92.136%
2025-11-10	204.7000	204.7600	204.4500	204.4500	-11.769%	18	37	-92.150%
2025-11-06	231.7700	231.7700	231.7200	231.7200	+9.617%	2	28	-93.074%
2025-11-05	213.8200	213.8200	211.2700	211.3900	+0.043%	22	29	-92.407%
2025-11-03	212.1000	212.1000	211.3000	211.3000	+6.256%	12	7	-92.404%
2025-10-30	198.6400	198.8600	198.6400	198.8600	+2.263%	4	7	-91.929%
2025-10-28	194.5700	194.5700	194.4600	194.4600	+1.450%	2	7	-91.746%
2025-10-27	191.6800	191.6800	191.6800	191.6800	-4.394%	1	7	-91.627%
2025-10-24	200.6400	200.6400	200.4900	200.4900	-10.026%	4	7	-91.995%
2025-10-23	222.3800	222.8300	222.2600	222.8300	-11.880%	4	5	-92.797%
2025-10-17	252.8700	252.8700	252.8700	252.8700	-6.348%	1	3	-93.653%
2025-10-16	265.1200	270.0100	265.1200	270.0100	0.000%	2	0	-94.056%

.dark-mode .Mbmj2J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mbmj2J{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P5975SPX Nov 20 2026 5975.00 Put (SPX261120P05975000)option OPRA

SPX20261120P5975
SPX Nov 20 2026 5975.00 Put (SPX261120P05975000)
option OPRA