Dark

SPX20261120P6050
SPX Nov 20 2026 6050.00 Put (SPX261120P06050000)
option OPRA

EOD

Sep 11, 2026

13.80-14.286%(-2.30)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	14.3000	14.3000	13.6000	13.8000	-14.286%	29	2,303	0.000%
2026-09-10	16.1000	16.1000	16.1000	16.1000	+8.784%	2	2,281	-14.286%
2026-09-09	14.5000	14.8000	14.2500	14.8000	+10.448%	160	2,289	-6.757%
2026-09-08	13.1000	13.6000	13.0000	13.4000	+3.475%	227	2,140	+2.985%
2026-09-04	12.6000	12.9500	12.6000	12.9500	+1.172%	21	2,139	+6.564%
2026-09-03	13.1000	13.1000	12.8000	12.8000	-14.950%	16	2,139	+7.813%
2026-09-02	15.0500	15.0500	15.0500	15.0500	-11.471%	10	2,124	-8.306%
2026-09-01	17.0000	17.0000	17.0000	17.0000	+6.250%	3	2,124	-18.824%
2026-08-31	15.9000	16.0000	15.9000	16.0000	+3.226%	17	2,124	-13.750%
2026-08-28	15.3000	15.5000	15.3000	15.5000	+3.333%	40	2,107	-10.968%
2026-08-27	16.1400	16.3300	15.0000	15.0000	-12.281%	42	2,069	-8.000%
2026-08-26	17.1000	17.1000	17.1000	17.1000	-9.043%	3	2,072	-19.298%
2026-08-25	18.8000	18.8000	18.8000	18.8000	-3.590%	1	2,072	-26.596%
2026-08-24	19.5000	19.5000	19.5000	19.5000	-1.515%	2	2,072	-29.231%
2026-08-21	20.4000	20.4000	19.8000	19.8000	-7.433%	81	2,070	-30.303%
2026-08-20	21.3900	21.3900	21.3900	21.3900	+6.950%	63	1,989	-35.484%
2026-08-19	20.5700	20.5700	20.0000	20.0000	-9.091%	15	1,926	-31.000%
2026-08-18	22.0300	22.0400	22.0000	22.0000	+11.111%	98	1,910	-37.273%
2026-08-14	20.0000	20.0000	19.8000	19.8000	-1.980%	53	1,828	-30.303%
2026-08-13	20.2000	20.2000	20.2000	20.2000	-3.349%	1	1,862	-31.683%
2026-08-12	21.4000	21.4000	20.8000	20.9000	-6.067%	3	1,862	-33.971%
2026-08-11	22.2500	22.2500	22.2500	22.2500	0.000%	1	1,860	-37.978%
2026-08-10	22.2500	22.2500	22.2500	22.2500	-4.095%	1	1,860	-37.978%
2026-08-07	23.2000	23.2000	23.2000	23.2000	-4.957%	1	1,860	-40.517%
2026-08-06	24.4100	24.4100	24.4100	24.4100	-4.648%	12	1,859	-43.466%
2026-08-05	25.6000	25.6000	25.6000	25.6000	+0.708%	1	1,848	-46.094%
2026-08-04	25.7600	25.8600	25.1500	25.4200	-11.429%	27	1,848	-45.712%
2026-08-03	29.9400	29.9400	28.7000	28.7000	-35.360%	3	1,842	-51.916%
2026-07-30	44.4000	44.4000	44.4000	44.4000	-11.922%	1	1,842	-68.919%
2026-07-29	46.0000	50.4100	46.0000	50.4100	+27.620%	42	1,842	-72.624%
2026-07-28	39.5000	39.5000	39.5000	39.5000	-13.567%	1	1,871	-65.063%
2026-07-27	45.7000	45.7000	45.7000	45.7000	-6.716%	1	1,870	-69.803%
2026-07-23	47.5000	48.9900	47.5000	48.9900	+24.656%	7	1,870	-71.831%
2026-07-21	40.2200	40.2200	39.3000	39.3000	-14.004%	101	1,863	-64.885%
2026-07-17	46.1900	46.1900	45.7000	45.7000	+24.523%	7	1,797	-69.803%
2026-07-15	36.7000	36.7000	36.7000	36.7000	-6.138%	1	1,791	-62.398%
2026-07-14	39.1000	39.3000	39.1000	39.1000	+1.558%	19	1,791	-64.706%
2026-07-10	39.4000	39.4000	38.5000	38.5000	-5.753%	8	1,791	-64.156%
2026-07-09	40.7800	40.8500	40.7800	40.8500	-10.022%	6	1,798	-66.218%
2026-07-02	46.4300	48.9000	45.4000	45.4000	+3.417%	35	1,803	-69.604%
2026-07-01	44.6000	44.6000	43.9000	43.9000	-6.197%	16	1,803	-68.565%
2026-06-30	46.8000	46.8000	46.8000	46.8000	-19.449%	1	1,797	-70.513%
2026-06-26	58.1000	58.1000	58.1000	58.1000	-0.853%	1	1,797	-76.248%
2026-06-24	58.6000	58.6000	58.6000	58.6000	-6.390%	1	1,797	-76.451%
2026-06-23	63.1300	63.1300	62.6000	62.6000	+14.442%	29	1,797	-77.955%
2026-06-22	55.5000	55.5000	54.7000	54.7000	-1.971%	4	1,790	-74.771%
2026-06-18	55.8000	55.8000	55.8000	55.8000	+7.205%	1	1,789	-75.269%
2026-06-16	52.0500	52.0500	52.0500	52.0500	+0.872%	2	1,789	-73.487%
2026-06-15	52.1000	52.1000	51.0600	51.6000	-20.615%	7	1,818	-73.256%
2026-06-12	64.8000	65.0000	64.8000	65.0000	-20.538%	12	1,818	-78.769%
2026-06-10	81.6000	81.8000	81.6000	81.8000	+34.297%	15	1,818	-83.130%
2026-06-03	61.2300	61.2300	60.9100	60.9100	+4.387%	11	1,818	-77.344%
2026-06-02	58.3500	58.3500	58.3500	58.3500	+1.214%	1	1,812	-76.350%
2026-05-29	57.6500	57.6500	57.6500	57.6500	-2.420%	2	1,812	-76.062%
2026-05-28	62.3800	64.4000	59.0800	59.0800	-7.413%	108	1,812	-76.642%
2026-05-27	63.7000	63.8100	63.7000	63.8100	-1.982%	15	1,770	-78.373%
2026-05-26	64.7000	66.3000	64.4000	65.1000	-3.954%	324	1,779	-78.802%
2026-05-22	67.7800	67.7800	67.7800	67.7800	-5.401%	12	1,654	-79.640%
2026-05-21	76.7000	76.7000	71.6500	71.6500	-14.601%	33	1,654	-80.740%
2026-05-19	83.9000	83.9000	83.9000	83.9000	+2.317%	2	1,654	-83.552%
2026-05-15	82.0000	82.0000	82.0000	82.0000	+6.994%	39	1,631	-83.171%
2026-05-14	76.9600	77.5200	76.6400	76.6400	-10.801%	24	1,619	-81.994%
2026-05-12	88.3000	88.3000	85.7900	85.9200	-3.363%	4	1,598	-83.939%
2026-05-07	88.9100	88.9100	88.9100	88.9100	-1.452%	1	1,598	-84.479%
2026-05-06	90.1100	90.2200	90.1100	90.2200	-10.032%	3	1,599	-84.704%
2026-05-04	100.2800	100.2800	100.2800	100.2800	+3.424%	1	1,596	-86.239%
2026-05-01	93.2100	96.9600	93.2100	96.9600	-2.140%	120	1,717	-85.767%
2026-04-30	104.1200	104.1200	99.0800	99.0800	-12.973%	2	1,717	-86.072%
2026-04-29	110.3300	113.8500	110.3300	113.8500	+1.989%	41	1,717	-87.879%
2026-04-28	112.1700	112.1700	111.6300	111.6300	+1.206%	82	1,677	-87.638%
2026-04-27	110.3000	110.3000	110.3000	110.3000	-1.606%	1	1,597	-87.489%
2026-04-24	112.1000	112.1000	112.1000	112.1000	-8.265%	1	1,597	-87.690%
2026-04-23	115.1000	122.2000	114.9100	122.2000	+3.236%	7	1,596	-88.707%
2026-04-20	118.3700	118.3700	118.3700	118.3700	+7.278%	2	1,601	-88.342%
2026-04-17	110.9800	110.9800	110.3400	110.3400	-12.296%	6	1,599	-87.493%
2026-04-16	125.8100	125.8100	125.8100	125.8100	+0.247%	2	1,599	-89.031%
2026-04-15	127.7500	128.0600	124.4800	125.5000	-19.235%	210	1,597	-89.004%
2026-04-13	154.8700	155.4300	154.8700	155.3900	-0.811%	120	1,584	-91.119%
2026-04-09	164.0700	164.0700	156.1000	156.6600	-9.497%	61	1,618	-91.191%
2026-04-08	174.0500	174.3500	171.5400	173.1000	-22.789%	189	1,618	-92.028%
2026-04-07	224.1900	224.1900	224.1900	224.1900	+5.855%	2	1,578	-93.845%
2026-04-06	211.7900	211.7900	211.7900	211.7900	-6.121%	30	1,580	-93.484%
2026-04-01	225.6000	225.6000	225.6000	225.6000	-18.231%	1	1,568	-93.883%
2026-03-31	275.9000	275.9000	275.9000	275.9000	-13.752%	2	1,567	-94.998%
2026-03-30	308.9000	319.8900	307.1300	319.8900	+12.518%	13	1,567	-95.686%
2026-03-27	284.3000	284.3000	284.3000	284.3000	+15.522%	1	1,572	-95.146%
2026-03-19	242.8800	248.2300	242.8800	246.1000	+11.317%	4	1,572	-94.393%
2026-03-18	216.2500	221.0800	216.2500	221.0800	+16.223%	4	1,572	-93.758%
2026-03-03	190.2200	190.2200	190.2200	190.2200	+8.221%	1	1,572	-92.745%
2026-02-26	174.3300	175.7700	174.3300	175.7700	+7.815%	2	1,572	-92.149%
2026-02-25	163.0300	163.0300	163.0300	163.0300	-2.866%	1	1,572	-91.535%
2026-02-20	167.8400	167.8400	167.8400	167.8400	+5.044%	1	1,572	-91.778%
2026-02-10	159.6000	159.7800	159.6000	159.7800	+1.050%	5	1,572	-91.363%
2026-02-09	158.1200	158.1200	158.1200	158.1200	-18.326%	5	1,568	-91.272%
2026-02-05	193.6000	193.6000	193.6000	193.6000	+16.979%	1	1,563	-92.872%
2026-02-04	165.5000	165.5000	165.5000	165.5000	+4.383%	1	1,563	-91.662%
2026-02-02	158.8500	158.8500	158.3400	158.5500	-5.230%	402	1,564	-91.296%
2026-01-30	163.3000	167.3000	163.2000	167.3000	+1.143%	7	1,653	-91.751%
2026-01-29	176.7500	176.8600	165.4100	165.4100	+4.683%	410	1,652	-91.657%
2026-01-27	158.0100	158.0100	158.0100	158.0100	-1.373%	400	1,546	-91.266%
2026-01-26	160.2100	160.2100	160.2100	160.2100	+0.006%	400	1,594	-91.386%
2026-01-22	160.2000	160.2000	160.2000	160.2000	-18.056%	18	1,512	-91.386%
2026-01-20	195.5000	195.5000	195.5000	195.5000	+18.715%	500	1,494	-92.941%
2026-01-16	164.6800	164.6800	164.6800	164.6800	+2.159%	125	1,657	-91.620%
2026-01-15	161.2000	161.2000	161.2000	161.2000	-5.371%	1	1,657	-91.439%
2026-01-14	170.3500	170.3500	170.3500	170.3500	+8.289%	625	1,656	-91.899%
2026-01-09	157.3100	157.3100	157.3100	157.3100	-5.559%	625	1,510	-91.228%
2026-01-07	165.7200	166.6200	165.7200	166.5700	+1.056%	42	1,714	-91.715%
2026-01-06	164.8300	164.8300	164.8300	164.8300	-7.824%	625	1,710	-91.628%
2026-01-02	178.8200	178.8200	178.8200	178.8200	-0.039%	625	1,391	-92.283%
2025-12-31	178.1500	179.0000	178.1500	178.8900	+6.412%	102	1,441	-92.286%
2025-12-29	170.0400	170.0400	168.1100	168.1100	+0.797%	626	1,441	-91.791%
2025-12-24	166.7800	166.7800	166.7800	166.7800	-2.650%	1	1,247	-91.726%
2025-12-23	171.8600	171.8600	171.3200	171.3200	-15.247%	2	1,247	-91.945%
2025-12-16	204.2600	204.6200	202.1400	202.1400	+6.038%	3	1,247	-93.173%
2025-12-11	189.9500	190.6300	189.9500	190.6300	-5.206%	3	1,246	-92.761%
2025-12-09	200.1200	201.1000	199.7500	201.1000	-1.566%	12	1,246	-93.138%
2025-12-03	207.5000	207.5000	204.3000	204.3000	+0.428%	4	1,235	-93.245%
2025-12-01	212.4900	212.4900	203.4300	203.4300	-11.166%	8	1,234	-93.216%
2025-11-25	229.0000	229.0000	229.0000	229.0000	-15.351%	1,121	1,231	-93.974%
2025-11-21	270.5300	270.5300	270.5300	270.5300	+1.171%	1	125	-94.899%
2025-11-19	267.4000	267.4000	267.4000	267.4000	+23.625%	1	110	-94.839%
2025-11-12	216.5500	216.5500	216.3000	216.3000	+0.563%	2	109	-93.620%
2025-11-11	215.1500	215.1500	215.0900	215.0900	-16.928%	2	109	-93.584%
2025-11-07	258.9200	258.9200	258.9200	258.9200	+9.665%	40	108	-94.670%
2025-11-06	234.6800	236.1000	233.4900	236.1000	+0.119%	229	148	-94.155%
2025-11-04	235.8200	235.8200	235.8200	235.8200	+7.416%	20	42	-94.148%
2025-11-03	219.1700	219.5400	219.1700	219.5400	+1.761%	2	62	-93.714%
2025-10-30	215.4300	215.7400	215.4300	215.7400	+5.229%	2	63	-93.603%
2025-10-29	205.2200	205.2200	205.0200	205.0200	+0.871%	2	63	-93.269%
2025-10-28	203.0800	203.2500	203.0800	203.2500	-0.333%	4	61	-93.210%
2025-10-27	203.8600	203.9300	203.8600	203.9300	-9.565%	60	61	-93.233%
2025-10-23	229.0200	229.0500	225.5000	225.5000	-4.328%	118	60	-93.880%
2025-10-22	235.7000	235.7000	235.7000	235.7000	+2.367%	1	1	-94.145%
2025-10-20	230.2600	230.2600	230.2500	230.2500	0.000%	2	1	-94.007%

.dark-mode .l7tFxP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l7tFxP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6050SPX Nov 20 2026 6050.00 Put (SPX261120P06050000)option OPRA

SPX20261120P6050
SPX Nov 20 2026 6050.00 Put (SPX261120P06050000)
option OPRA