Dark

SPX20261120P1600
SPX Nov 20 2026 1600.00 Put (SPX261120P01600000)
option OPRA

EOD

Jul 7, 2026

0.5200+4.000%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.5200	0.5200	0.5200	0.5200	+4.000%	4	2,224	0.000%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,224	+4.000%
2026-07-02	0.5500	0.5500	0.5500	0.5500	0.000%	12	2,212	-5.455%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-15.385%	10	2,212	-5.455%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-13.333%	30	2,202	-20.000%
2026-06-23	0.7500	0.7500	0.7500	0.7500	+7.143%	20	2,222	-30.667%
2026-06-16	0.6000	0.7000	0.6000	0.7000	+16.667%	4	2,202	-25.714%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-26.829%	2	2,229	-13.333%
2026-06-12	0.8200	0.8200	0.8200	0.8200	-18.000%	30	2,229	-36.585%
2026-06-11	1.0000	1.0000	1.0000	1.0000	+11.111%	1	2,229	-48.000%
2026-06-10	0.9000	0.9000	0.9000	0.9000	+5.882%	2	2,228	-42.222%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+3.659%	21	2,226	-38.824%
2026-06-08	0.8200	0.8200	0.8200	0.8200	-17.172%	2	2,207	-36.585%
2026-06-05	0.9900	0.9900	0.9900	0.9900	+20.732%	1	2,205	-47.475%
2026-06-04	0.8200	0.8200	0.8200	0.8200	-12.766%	2	2,204	-36.585%
2026-06-03	0.9400	0.9400	0.9400	0.9400	+2.174%	2	2,202	-44.681%
2026-06-02	0.9200	0.9200	0.9200	0.9200	0.000%	1	2,200	-43.478%
2026-06-01	0.9200	0.9200	0.9200	0.9200	-5.155%	2	2,199	-43.478%
2026-05-29	0.9700	0.9700	0.9700	0.9700	-3.000%	1	2,198	-46.392%
2026-05-28	0.9800	1.0000	0.9800	1.0000	-1.961%	8	2,198	-48.000%
2026-05-27	1.0200	1.0200	1.0200	1.0200	-7.273%	1	2,198	-49.020%
2026-05-26	1.1000	1.1000	1.1000	1.1000	-21.986%	6	2,198	-52.727%
2026-05-21	1.4100	1.4100	1.4100	1.4100	+6.818%	1	2,192	-63.121%
2026-05-20	1.3400	1.3400	1.2500	1.3200	-2.222%	47	2,192	-60.606%
2026-05-19	1.3500	1.3500	1.3500	1.3500	+4.651%	2	2,202	-61.481%
2026-05-18	1.4100	1.4100	1.2900	1.2900	-14.000%	10	2,202	-59.690%
2026-05-12	1.5000	1.5000	1.5000	1.5000	+3.448%	5	2,202	-65.333%
2026-05-08	1.4500	1.4500	1.4500	1.4500	+7.407%	1	2,197	-64.138%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-8.163%	9	2,196	-61.481%
2026-05-05	1.4700	1.4700	1.4700	1.4700	-10.366%	3	2,191	-64.626%
2026-05-04	1.5000	1.6400	1.5000	1.6400	+10.811%	506	2,189	-68.293%
2026-05-01	1.6300	1.6300	1.4800	1.4800	-5.732%	2	1,888	-64.865%
2026-04-29	1.6800	1.6800	1.5700	1.5700	-14.208%	2	1,888	-66.879%
2026-04-28	1.8700	1.8700	1.8100	1.8300	-1.081%	8	1,887	-71.585%
2026-04-24	1.8600	1.8600	1.8500	1.8500	-7.960%	3	1,907	-71.892%
2026-04-23	2.0100	2.0100	2.0100	2.0100	+6.349%	3	1,904	-74.129%
2026-04-22	1.9000	1.9000	1.8900	1.8900	-2.073%	12	1,904	-72.487%
2026-04-21	1.9000	1.9500	1.8500	1.9300	-2.030%	67	1,904	-73.057%
2026-04-20	1.8700	1.9700	1.8700	1.9700	+7.650%	12	1,915	-73.604%
2026-04-17	1.8400	1.8400	1.8300	1.8300	-10.732%	4	1,909	-71.585%
2026-04-16	2.1500	2.1500	2.0500	2.0500	+1.485%	24	1,911	-74.634%
2026-04-15	2.0100	2.0200	2.0100	2.0200	-0.493%	4	1,905	-74.257%
2026-04-14	2.0300	2.0300	2.0300	2.0300	-5.581%	12	1,907	-74.384%
2026-04-13	2.5600	2.5700	2.1500	2.1500	-3.153%	6	1,907	-75.814%
2026-04-10	2.2200	2.2200	2.2200	2.2200	-3.057%	3	1,901	-76.577%
2026-04-09	2.4100	2.4100	2.2900	2.2900	-10.895%	6	1,898	-77.293%
2026-04-08	2.5000	2.6500	2.5000	2.5700	-22.356%	723	1,895	-79.767%
2026-04-07	3.3300	3.4000	3.2400	3.3100	-1.488%	25	1,535	-84.290%
2026-04-02	3.3600	3.3700	3.3600	3.3600	+1.205%	6	1,528	-84.524%
2026-04-01	3.3300	3.3300	3.3200	3.3200	-7.778%	4	1,528	-84.337%
2026-03-31	3.4200	3.7200	3.2000	3.6000	-25.311%	64	1,526	-85.556%
2026-03-27	4.3500	4.8200	4.3400	4.8200	+37.322%	6	1,469	-89.212%
2026-03-25	3.5100	3.5100	3.5100	3.5100	-2.770%	3	1,470	-85.185%
2026-03-23	3.4400	3.6200	3.3600	3.6100	-1.096%	6	1,467	-85.596%
2026-03-20	3.5600	3.6600	3.5600	3.6500	-2.406%	6	1,469	-85.753%
2026-03-19	3.7400	3.7400	3.4500	3.7400	+24.667%	10	1,470	-86.096%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-20.000%	1	1,463	-82.667%
2026-03-12	3.7500	3.7500	3.7500	3.7500	+15.031%	3	1,462	-86.133%
2026-03-10	3.2200	3.2600	3.2200	3.2600	-8.169%	216	1,462	-84.049%
2026-03-06	3.5500	3.5500	3.5500	3.5500	+26.786%	6	1,509	-85.352%
2026-03-04	2.8000	2.8000	2.8000	2.8000	-24.324%	6	1,503	-81.429%
2026-03-03	3.6000	3.7000	3.6000	3.7000	+25.000%	3	1,503	-85.946%
2026-03-02	2.9900	2.9900	2.9600	2.9600	+2.778%	4	1,502	-82.432%
2026-02-27	2.9500	2.9500	2.8800	2.8800	+10.769%	7	1,500	-81.944%
2026-02-25	2.6600	2.7500	2.6000	2.6000	-7.143%	9	1,485	-80.000%
2026-02-24	2.8000	2.8000	2.8000	2.8000	-4.437%	18	1,485	-81.429%
2026-02-23	2.8000	2.9300	2.8000	2.9300	-5.484%	7	1,473	-82.253%
2026-02-19	2.9700	3.1000	2.9700	3.1000	+14.815%	61	1,466	-83.226%
2026-02-18	2.8800	2.8800	2.7000	2.7000	-6.897%	8	1,411	-80.741%
2026-02-17	3.0900	3.1100	2.9000	2.9000	-3.010%	4	1,404	-82.069%
2026-02-13	3.0100	3.0100	2.9900	2.9900	+8.727%	9	1,396	-82.609%
2026-02-11	2.7200	2.7700	2.7200	2.7500	+3.774%	10	1,396	-81.091%
2026-02-09	2.7200	2.7200	2.6500	2.6500	-5.694%	128	1,388	-80.377%
2026-02-06	2.8100	2.8100	2.8100	2.8100	-2.091%	6	1,294	-81.495%
2026-02-04	2.8200	2.8700	2.7900	2.8700	+12.549%	8	1,288	-81.882%
2026-02-02	2.4500	2.5900	2.4500	2.5500	-7.609%	12	1,281	-79.608%
2026-01-30	2.8900	2.8900	2.7600	2.7600	-0.361%	10	1,290	-81.159%
2026-01-29	2.9000	2.9000	2.7600	2.7700	+11.245%	68	1,282	-81.227%
2026-01-26	2.4900	2.4900	2.4900	2.4900	-4.598%	2	1,224	-79.116%
2026-01-23	2.6100	2.6100	2.6100	2.6100	-15.806%	6	1,223	-80.077%
2026-01-21	3.1000	3.1000	3.1000	3.1000	-2.516%	6	1,217	-83.226%
2026-01-20	3.1800	3.1800	3.1800	3.1800	+26.190%	2	1,211	-83.648%
2026-01-16	2.5200	2.5200	2.5200	2.5200	-7.353%	6	1,205	-79.365%
2026-01-14	2.9000	2.9000	2.7200	2.7200	+4.615%	14	1,205	-80.882%
2026-01-12	2.4700	2.6000	2.4600	2.6000	+4.839%	16	1,197	-80.000%
2026-01-09	2.5500	2.5500	2.4800	2.4800	-5.344%	8	1,191	-79.032%
2026-01-07	2.6000	2.6300	2.5800	2.6200	-9.966%	1,974	1,185	-80.153%
2026-01-02	2.9000	2.9100	2.9000	2.9100	-2.349%	12	197	-82.131%
2025-12-31	2.9800	2.9800	2.9800	2.9800	+7.581%	4	189	-82.550%
2025-12-30	2.7800	2.7800	2.7700	2.7700	-1.423%	4	189	-81.227%
2025-12-29	2.8200	2.8200	2.8100	2.8100	-3.436%	6	187	-81.495%
2025-12-26	2.9300	2.9300	2.9100	2.9100	-9.063%	10	181	-82.131%
2025-12-19	3.2000	3.2000	3.2000	3.2000	-9.348%	6	173	-83.750%
2025-12-18	3.5200	3.5300	3.5200	3.5300	-1.397%	8	173	-85.269%
2025-12-16	3.7000	3.7000	3.5800	3.5800	+2.286%	10	166	-85.475%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-3.315%	2	160	-85.143%
2025-12-12	3.5900	3.6200	3.5700	3.6200	+5.539%	8	158	-85.635%
2025-12-11	3.4300	3.4300	3.4300	3.4300	-11.140%	6	151	-84.840%
2025-12-05	4.0000	4.0000	3.8600	3.8600	-5.623%	7	145	-86.528%
2025-12-03	4.0900	4.0900	4.0900	4.0900	-3.081%	6	139	-87.286%
2025-12-01	4.3400	4.3400	4.2000	4.2200	-20.076%	47	133	-87.678%
2025-11-21	5.3000	5.3000	5.2800	5.2800	-4.000%	12	110	-90.152%
2025-11-19	5.4000	5.5000	5.4000	5.5000	0.000%	6	104	-90.545%
2025-11-18	5.5000	5.5000	5.5000	5.5000	+19.565%	2	100	-90.545%
2025-11-14	5.2000	5.2000	4.5600	4.6000	+9.264%	9	100	-88.696%
2025-11-12	4.2900	4.2900	4.2100	4.2100	-17.451%	14	98	-87.648%
2025-11-07	4.8000	5.1000	4.8000	5.1000	+6.250%	10	91	-89.804%
2025-11-06	4.7300	4.8000	4.7300	4.8000	+16.505%	2	83	-89.167%
2025-11-05	4.1200	4.1200	4.1200	4.1200	-1.905%	6	83	-87.379%
2025-11-03	4.2000	4.2300	4.2000	4.2000	-4.545%	3	74	-87.619%
2025-10-31	4.2400	4.4000	4.2000	4.4000	+3.044%	12	74	-88.182%
2025-10-30	4.2700	4.2700	4.2700	4.2700	+7.557%	2	69	-87.822%
2025-10-29	4.1300	4.1600	3.9700	3.9700	-4.106%	8	68	-86.902%
2025-10-28	4.1500	4.1500	4.1400	4.1400	+0.976%	4	61	-87.440%
2025-10-27	4.1100	4.1100	4.1000	4.1000	-7.240%	4	59	-87.317%
2025-10-24	4.4400	4.4400	4.4000	4.4200	-6.554%	112	57	-88.235%
2025-10-21	4.7300	4.7300	4.7300	4.7300	0.000%	2	1	-89.006%

.dark-mode .ZtJNyz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZtJNyz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P1600SPX Nov 20 2026 1600.00 Put (SPX261120P01600000)option OPRA

SPX20261120P1600
SPX Nov 20 2026 1600.00 Put (SPX261120P01600000)
option OPRA