Dark

SPX20261120P1800
SPX Nov 20 2026 1800.00 Put (SPX261120P01800000)
option OPRA

EOD

Jul 2, 2026

0.7000-12.500%(-0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.7000	0.7000	0.7000	0.7000	-12.500%	3	1,388	0.000%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-5.882%	5	1,388	-12.500%
2026-06-29	0.8500	0.8500	0.8500	0.8500	-19.048%	1	1,383	-17.647%
2026-06-17	1.0500	1.0500	1.0500	1.0500	+10.526%	17	1,365	-33.333%
2026-06-16	0.8500	0.9500	0.8500	0.9500	+9.195%	4	1,365	-26.316%
2026-06-15	0.8900	0.8900	0.8700	0.8700	-35.556%	30	1,335	-19.540%
2026-06-01	1.2500	1.3500	1.2000	1.3500	+3.846%	45	1,335	-48.148%
2026-05-29	1.2900	1.3000	1.2900	1.3000	-7.143%	4	1,341	-46.154%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-13.580%	3	1,339	-50.000%
2026-05-20	1.7100	1.7100	1.6200	1.6200	-12.432%	23	1,336	-56.790%
2026-05-18	1.8600	1.8900	1.8500	1.8500	+0.543%	136	1,385	-62.162%
2026-05-14	1.9000	1.9000	1.8400	1.8400	-5.641%	14	1,385	-61.957%
2026-05-13	1.9500	1.9500	1.9500	1.9500	-4.878%	20	1,251	-64.103%
2026-05-12	2.0500	2.0500	2.0500	2.0500	-8.482%	100	1,251	-65.854%
2026-05-04	2.3300	2.3300	2.2000	2.2400	+7.692%	8	1,251	-68.750%
2026-04-30	2.1900	2.1900	2.0800	2.0800	-24.638%	2	1,251	-66.346%
2026-04-23	2.7600	2.7600	2.7600	2.7600	+8.661%	1	1,253	-74.638%
2026-04-22	2.5300	2.5400	2.5300	2.5400	-0.392%	6	1,252	-72.441%
2026-04-21	2.5500	2.5500	2.5500	2.5500	0.000%	2	1,253	-72.549%
2026-04-20	2.5500	2.5500	2.5500	2.5500	-10.839%	2	1,253	-72.549%
2026-04-16	2.8700	2.8700	2.8600	2.8600	+12.598%	5	1,252	-75.524%
2026-04-15	2.7700	2.7700	2.5400	2.5400	-17.264%	8	1,251	-72.441%
2026-04-13	3.4000	3.4000	3.0700	3.0700	-3.459%	16	1,246	-77.199%
2026-04-09	3.4700	3.4700	3.1800	3.1800	-6.745%	8	1,246	-77.987%
2026-04-08	3.4800	3.5900	2.6000	3.4100	-22.676%	120	1,242	-79.472%
2026-04-07	4.5800	4.6400	4.3700	4.4100	-3.289%	24	1,191	-84.127%
2026-04-02	4.5100	4.5600	4.5100	4.5600	-10.236%	3	1,192	-84.649%
2026-03-31	5.1200	5.1300	5.0700	5.0800	-16.033%	8	1,192	-86.220%
2026-03-30	5.7600	6.0800	5.7600	6.0500	-7.492%	130	1,194	-88.430%
2026-03-27	6.5000	6.5400	6.5000	6.5400	+31.062%	2	1,216	-89.297%
2026-03-26	5.0300	5.0400	4.9600	4.9900	+5.497%	6	1,216	-85.972%
2026-03-25	4.8400	4.8700	4.7300	4.7300	-2.875%	6	1,216	-85.201%
2026-03-24	5.3000	5.4100	4.7200	4.8700	-4.134%	10	1,216	-85.626%
2026-03-20	4.9700	5.0800	4.9700	5.0800	+0.994%	2	1,217	-86.220%
2026-03-19	4.9000	5.0300	4.9000	5.0300	+22.683%	3	1,218	-86.083%
2026-03-18	4.1000	4.1000	4.1000	4.1000	-3.756%	2	1,215	-82.927%
2026-03-16	4.2600	4.2600	4.2600	4.2600	-16.797%	2	1,215	-83.568%
2026-03-13	5.1200	5.1200	5.1200	5.1200	+5.567%	4	1,213	-86.328%
2026-03-11	5.0000	5.0000	4.8500	4.8500	+15.476%	3	1,215	-85.567%
2026-03-10	4.2800	4.2800	4.2000	4.2000	-14.110%	36	1,216	-83.333%
2026-03-09	5.5500	5.5500	4.8900	4.8900	-15.104%	16	1,226	-85.685%
2026-03-06	5.7600	5.7600	5.7600	5.7600	+33.025%	2	1,226	-87.847%
2026-03-05	4.3300	4.3300	4.3300	4.3300	+13.947%	8	1,224	-83.834%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-26.782%	2	1,220	-81.579%
2026-03-03	4.8000	5.1900	4.8000	5.1900	+40.270%	8	1,218	-86.513%
2026-02-26	3.7000	3.7000	3.7000	3.7000	-1.333%	55	1,214	-81.081%
2026-02-25	3.7500	3.7500	3.7500	3.7500	+1.351%	2	1,158	-81.333%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-5.371%	6	1,158	-81.081%
2026-02-23	3.8800	3.9100	3.8800	3.9100	+1.034%	6	1,158	-82.097%
2026-02-20	3.8900	3.8900	3.8700	3.8700	-5.610%	4	1,155	-81.912%
2026-02-19	4.0300	4.1000	4.0300	4.1000	+10.512%	52	1,153	-82.927%
2026-02-13	3.8200	3.8200	3.7100	3.7100	-7.250%	2	1,100	-81.132%
2026-02-12	4.0000	4.0000	4.0000	4.0000	+6.383%	1	1,100	-82.500%
2026-02-11	3.7600	3.7600	3.7600	3.7600	+4.444%	2	1,100	-81.383%
2026-02-10	3.6400	3.6400	3.6000	3.6000	+2.564%	4	1,100	-80.556%
2026-02-09	3.5400	3.5600	3.5100	3.5100	-10.000%	1,250	1,098	-80.057%
2026-02-06	3.9000	3.9000	3.9000	3.9000	-11.765%	50	477	-82.051%
2026-02-05	4.4200	4.4200	4.4200	4.4200	+11.335%	2	427	-84.163%
2026-02-04	3.7600	3.9700	3.7600	3.9700	+7.588%	8	425	-82.368%
2026-02-03	3.6900	3.6900	3.6900	3.6900	-1.862%	4	417	-81.030%
2026-01-30	3.6600	3.8000	3.6500	3.7600	-2.338%	252	426	-81.383%
2026-01-29	3.9000	3.9000	3.8500	3.8500	+4.054%	52	300	-81.818%
2026-01-28	3.7000	3.7000	3.7000	3.7000	-11.695%	102	248	-81.081%
2026-01-21	3.9000	4.1900	3.9000	4.1900	+0.239%	57	146	-83.294%
2026-01-20	4.0600	4.1800	4.0600	4.1800	+25.150%	4	89	-83.254%
2026-01-16	3.3400	3.3400	3.3400	3.3400	-4.298%	15	87	-79.042%
2026-01-15	3.4700	3.4900	3.4700	3.4900	-10.283%	12	87	-79.943%
2026-01-14	3.7400	3.8900	3.7400	3.8900	+14.076%	8	87	-82.005%
2026-01-09	3.5500	3.5500	3.3800	3.4100	+0.888%	10	81	-79.472%
2026-01-07	3.5200	3.5300	3.3800	3.3800	-3.977%	8	79	-79.290%
2026-01-06	3.5100	3.5200	3.5100	3.5200	-9.744%	4	77	-80.114%
2026-01-02	3.9000	3.9000	3.9000	3.9000	-0.510%	57	77	-82.051%
2025-12-31	3.9300	3.9300	3.9200	3.9200	-0.254%	4	54	-82.143%
2025-12-26	3.9500	3.9900	3.9300	3.9300	+0.512%	4	55	-82.188%
2025-12-23	3.9000	3.9100	3.9000	3.9100	-10.115%	2	53	-82.097%
2025-12-19	4.3500	4.3500	4.3500	4.3500	-8.996%	1	53	-83.908%
2025-12-18	4.6100	4.7800	4.6100	4.7800	-7.184%	4	53	-85.356%
2025-12-16	5.0600	5.1500	5.0600	5.1500	+6.186%	8	52	-86.408%
2025-12-12	4.8500	4.8500	4.8500	4.8500	+3.412%	2	54	-85.567%
2025-12-11	4.6900	4.6900	4.6900	4.6900	-11.006%	2	54	-85.075%
2025-12-08	5.2200	5.2700	5.2200	5.2700	-3.832%	8	52	-86.717%
2025-12-04	5.6200	5.7700	5.4800	5.4800	+1.670%	4	47	-87.226%
2025-12-03	5.3900	5.3900	5.3900	5.3900	-2.532%	2	44	-87.013%
2025-12-02	5.6000	5.6000	5.5300	5.5300	+4.340%	21	42	-87.342%
2025-11-28	5.3000	5.3000	5.3000	5.3000	-26.491%	1	21	-86.792%
2025-11-21	7.2100	7.2100	7.2100	7.2100	-5.997%	2	21	-90.291%
2025-11-20	7.9800	7.9800	7.6700	7.6700	+8.028%	2	19	-90.874%
2025-11-19	7.0000	7.2000	7.0000	7.1000	+17.550%	7	18	-90.141%
2025-11-14	6.1000	6.1000	6.0400	6.0400	+4.679%	4	12	-88.411%
2025-11-12	5.6800	5.7700	5.6800	5.7700	-9.561%	4	10	-87.868%
2025-11-07	6.4600	6.4600	6.3200	6.3800	+12.127%	4	7	-89.028%
2025-11-05	5.6900	5.6900	5.6900	5.6900	+4.022%	2	5	-87.698%
2025-10-30	5.4000	5.4700	5.4000	5.4700	-0.726%	2	3	-87.203%
2025-10-29	5.5100	5.5100	5.5100	5.5100	0.000%	2	2	-87.296%

.dark-mode .HJ9xHy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HJ9xHy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P1800SPX Nov 20 2026 1800.00 Put (SPX261120P01800000)option OPRA

SPX20261120P1800
SPX Nov 20 2026 1800.00 Put (SPX261120P01800000)
option OPRA