Dark

SPX20261120P2200
SPX Nov 20 2026 2200.00 Put (SPX261120P02200000)
option OPRA

EOD

Jul 6, 2026

1.10-22.535%(-0.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1.2400	1.2500	1.1000	1.1000	-22.535%	4	1,811	0.000%
2026-06-30	1.4100	1.4200	1.4100	1.4200	-12.346%	2	1,810	-22.535%
2026-06-25	1.6100	1.6300	1.6000	1.6200	-1.818%	80	1,810	-32.099%
2026-06-24	1.6500	1.6500	1.6500	1.6500	+3.125%	2	1,810	-33.333%
2026-06-17	1.6000	1.6000	1.6000	1.6000	0.000%	200	1,812	-31.250%
2026-06-16	1.6000	1.6000	1.6000	1.6000	-1.840%	100	1,812	-31.250%
2026-06-15	1.6000	1.6500	1.6000	1.6300	-33.469%	12	1,716	-32.515%
2026-06-09	2.4600	2.4600	2.4500	2.4500	+18.357%	4	1,716	-55.102%
2026-06-03	2.0900	2.1300	2.0400	2.0700	-5.909%	16	1,716	-46.860%
2026-06-02	2.2000	2.2000	2.2000	2.2000	+4.762%	2	1,716	-50.000%
2026-05-28	2.1500	2.1500	2.1000	2.1000	-18.288%	2	1,718	-47.619%
2026-05-22	2.5900	2.6100	2.5700	2.5700	-10.453%	64	1,718	-57.198%
2026-05-20	3.0000	3.0000	2.8700	2.8700	-9.748%	27	1,718	-61.672%
2026-05-18	3.1000	3.1800	3.1000	3.1800	-1.548%	102	1,744	-65.409%
2026-05-15	3.2300	3.2300	3.2300	3.2300	+4.194%	100	1,744	-65.944%
2026-05-14	3.1000	3.1000	3.1000	3.1000	-6.061%	2	1,544	-64.516%
2026-05-12	3.4000	3.5000	3.3000	3.3000	+3.125%	43	1,540	-66.667%
2026-05-08	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,540	-65.625%
2026-05-07	3.2200	3.2500	3.2000	3.2000	-3.030%	10	1,539	-65.625%
2026-05-06	3.3000	3.3000	3.3000	3.3000	-4.624%	250	1,540	-66.667%
2026-05-05	3.4600	3.4600	3.4600	3.4600	-5.722%	100	1,329	-68.208%
2026-05-04	3.6700	3.6700	3.6700	3.6700	+4.558%	4	1,329	-70.027%
2026-05-01	3.5200	3.5300	3.5000	3.5100	-6.897%	8	1,331	-68.661%
2026-04-30	4.0000	4.0000	3.7300	3.7700	-6.452%	8	1,331	-70.822%
2026-04-27	4.1200	4.1300	3.9400	4.0300	-5.399%	26	1,329	-72.705%
2026-04-24	4.3000	4.3400	4.1700	4.2600	-6.987%	100	1,324	-74.178%
2026-04-23	4.7000	4.7000	4.5800	4.5800	+8.274%	4	1,324	-75.983%
2026-04-22	4.1800	4.2300	4.1600	4.2300	-3.645%	9	1,324	-73.995%
2026-04-21	4.2000	4.3900	4.2000	4.3900	+7.073%	9	1,315	-74.943%
2026-04-20	4.3200	4.3200	4.1000	4.1000	0.000%	3	1,315	-73.171%
2026-04-17	4.1000	4.1000	4.1000	4.1000	-10.870%	2	1,312	-73.171%
2026-04-16	4.6000	4.6000	4.6000	4.6000	-0.648%	1	1,312	-76.087%
2026-04-15	4.6300	4.6300	4.6300	4.6300	-8.679%	1	1,313	-76.242%
2026-04-13	5.3100	5.3200	5.0700	5.0700	-11.672%	19	1,312	-78.304%
2026-04-09	5.7100	5.7500	5.7100	5.7400	+0.350%	60	1,310	-80.836%
2026-04-08	5.7000	5.8800	5.7000	5.7200	-23.733%	187	1,280	-80.769%
2026-04-07	7.5000	7.5000	7.5000	7.5000	+8.696%	1	1,186	-85.333%
2026-04-06	6.9000	6.9000	6.9000	6.9000	-6.377%	2	1,185	-84.058%
2026-04-02	7.3700	7.3700	7.3700	7.3700	-4.534%	1	1,183	-85.075%
2026-03-31	8.4500	8.4500	7.7200	7.7200	-20.330%	4	1,183	-85.751%
2026-03-30	9.2100	9.7400	9.2100	9.6900	-3.100%	93	1,180	-88.648%
2026-03-27	10.0000	10.0000	10.0000	10.0000	+12.360%	1	1,188	-89.000%
2026-03-26	8.2100	8.9000	8.1800	8.9000	+16.037%	3	1,189	-87.640%
2026-03-25	7.6700	7.6700	7.6700	7.6700	-6.917%	2	1,190	-85.658%
2026-03-24	8.2000	8.2400	8.2000	8.2400	+7.432%	2	1,188	-86.650%
2026-03-23	7.6300	7.6700	7.6300	7.6700	-19.770%	4	1,188	-85.658%
2026-03-20	8.0000	9.5600	8.0000	9.5600	+22.879%	19	1,188	-88.494%
2026-03-19	8.3600	8.3700	7.6500	7.7800	+6.430%	9	1,193	-85.861%
2026-03-16	7.1500	7.3100	7.0600	7.3100	-14.000%	11	1,191	-84.952%
2026-03-13	8.3600	8.5000	8.3600	8.5000	+21.602%	2	1,187	-87.059%
2026-03-10	8.0000	8.0000	6.9900	6.9900	-21.461%	11	1,187	-84.263%
2026-03-09	9.8000	9.8000	8.9000	8.9000	+19.303%	49	1,195	-87.640%
2026-03-05	7.1000	7.4600	7.0400	7.4600	+17.480%	20	1,229	-85.255%
2026-03-04	6.3300	6.3500	6.3300	6.3500	-24.763%	2	1,239	-82.677%
2026-03-03	8.3000	8.4400	8.3000	8.4400	+28.463%	19	1,246	-86.967%
2026-03-02	6.7900	6.7900	6.5300	6.5700	+1.546%	3	1,248	-83.257%
2026-02-26	6.1300	6.6900	6.1300	6.4700	-1.970%	10	1,246	-82.998%
2026-02-23	6.6000	6.6000	6.4600	6.6000	-2.511%	15	1,240	-83.333%
2026-02-19	6.6400	6.7700	6.6000	6.7700	+2.421%	6	1,235	-83.752%
2026-02-17	6.6100	6.6100	6.6100	6.6100	+0.152%	1	1,232	-83.359%
2026-02-13	7.0000	7.0000	6.6000	6.6000	-0.752%	7	1,231	-83.333%
2026-02-12	5.9000	6.7300	5.9000	6.6500	+11.018%	9	1,231	-83.459%
2026-02-10	6.0000	6.0400	5.9900	5.9900	+1.354%	6	1,226	-81.636%
2026-02-09	5.7600	5.9900	5.7100	5.9100	-7.656%	627	1,223	-81.387%
2026-02-06	6.4800	6.4800	6.4000	6.4000	-7.112%	6	909	-82.813%
2026-02-05	7.0000	7.0000	6.6900	6.8900	+9.192%	17	905	-84.035%
2026-02-04	6.4200	6.4200	6.2500	6.3100	+8.981%	98	898	-82.567%
2026-02-02	5.7900	5.7900	5.7900	5.7900	-7.656%	1	850	-81.002%
2026-01-29	6.7000	6.7000	6.2700	6.2700	+5.025%	13	849	-82.456%
2026-01-27	5.9700	5.9700	5.9700	5.9700	+1.186%	4	842	-81.575%
2026-01-22	5.9000	5.9000	5.9000	5.9000	-8.527%	2	846	-81.356%
2026-01-21	6.4800	6.4800	6.4500	6.4500	-10.042%	4	844	-82.946%
2026-01-20	6.7300	7.1700	6.7200	7.1700	+26.455%	5	844	-84.658%
2026-01-16	5.6700	5.6700	5.6700	5.6700	-10.568%	5	850	-80.600%
2026-01-14	6.4600	6.4600	6.1900	6.3400	+12.811%	5	850	-82.650%
2026-01-12	5.6200	5.6200	5.6200	5.6200	-1.748%	1	849	-80.427%
2026-01-09	5.7500	5.7500	5.7200	5.7200	-4.348%	6	848	-80.769%
2026-01-07	5.9000	6.0000	5.8900	5.9800	-7.430%	1,190	847	-81.605%
2026-01-02	6.5700	6.5700	6.4000	6.4600	-3.726%	7	251	-82.972%
2025-12-31	6.5900	6.7100	6.5000	6.7100	+5.836%	26	238	-83.607%
2025-12-30	6.4400	6.4400	6.3100	6.3400	-4.518%	202	238	-82.650%
2025-12-26	6.7500	6.7500	6.6400	6.6400	-1.484%	5	137	-83.434%
2025-12-24	6.7200	6.7400	6.7200	6.7400	+0.447%	2	132	-83.680%
2025-12-23	6.7100	6.7100	6.7100	6.7100	-0.297%	3	132	-83.607%
2025-12-22	6.7200	6.7400	6.7200	6.7300	-7.428%	11	129	-83.655%
2025-12-19	7.4000	7.4000	7.2700	7.2700	-7.858%	8	119	-84.869%
2025-12-18	7.9400	7.9400	7.7500	7.8900	-3.780%	6	119	-86.058%
2025-12-17	7.9100	8.2000	7.8800	8.2000	+3.145%	9	114	-86.585%
2025-12-16	8.3200	8.3200	7.9500	7.9500	-2.930%	14	113	-86.164%
2025-12-15	7.9000	8.1900	7.9000	8.1900	+1.236%	4	108	-86.569%
2025-12-12	8.0900	8.0900	8.0900	8.0900	+4.118%	2	104	-86.403%
2025-12-11	7.9300	7.9300	7.7700	7.7700	-2.264%	4	103	-85.843%
2025-12-10	7.9400	7.9500	7.9400	7.9500	-7.126%	2	101	-86.164%
2025-12-08	8.3700	8.5600	8.3700	8.5600	-1.155%	3	101	-87.150%
2025-12-03	8.6600	8.6600	8.6600	8.6600	-1.591%	1	100	-87.298%
2025-12-02	8.7900	8.8000	8.7600	8.8000	-3.509%	5	99	-87.500%
2025-12-01	8.9600	9.1200	8.7700	9.1200	-24.000%	6	94	-87.939%
2025-11-20	12.0000	12.0000	12.0000	12.0000	+7.143%	2	91	-90.833%
2025-11-19	11.2000	11.2000	11.2000	11.2000	+3.608%	4	89	-90.179%
2025-11-18	10.7000	10.8100	10.7000	10.8100	+19.184%	3	85	-89.824%
2025-11-12	9.0700	9.0700	9.0700	9.0700	-1.413%	1	84	-87.872%
2025-11-10	9.2000	9.2000	9.2000	9.2000	-12.961%	2	84	-88.043%
2025-11-07	10.6000	10.6000	10.5100	10.5700	+16.667%	4	85	-89.593%
2025-11-03	9.0600	9.0600	9.0600	9.0600	+6.588%	1	86	-87.859%
2025-10-29	8.6500	8.6500	8.5000	8.5000	-1.048%	2	86	-87.059%
2025-10-27	8.5000	8.7200	8.4300	8.5900	-27.815%	152	86	-87.194%
2025-10-17	11.9000	11.9000	11.9000	11.9000	+4.386%	1	3	-90.756%
2025-10-16	10.5000	11.4000	10.5000	11.4000	0.000%	4	0	-90.351%

.dark-mode .k9m7NY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k9m7NY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P2200SPX Nov 20 2026 2200.00 Put (SPX261120P02200000)option OPRA

SPX20261120P2200
SPX Nov 20 2026 2200.00 Put (SPX261120P02200000)
option OPRA