Dark

SPX20261120P3200
SPX Nov 20 2026 3200.00 Put (SPX261120P03200000)
option OPRA

EOD

Jul 8, 2026

3.82+15.758%(+0.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.8200	3.8200	3.8200	3.8200	+15.758%	4	517	0.000%
2026-07-07	3.6000	3.6000	3.3000	3.3000	-8.078%	3	513	+15.758%
2026-07-06	3.7000	3.7000	3.5900	3.5900	-4.011%	2	514	+6.407%
2026-07-02	3.7400	3.7400	3.7400	3.7400	-4.592%	1	511	+2.139%
2026-07-01	3.8000	3.9200	3.8000	3.9200	-8.837%	5	511	-2.551%
2026-06-29	4.3100	4.3100	4.3000	4.3000	-12.602%	4	513	-11.163%
2026-06-26	4.9200	4.9200	4.9200	4.9200	+2.500%	198	511	-22.358%
2026-06-25	5.0000	5.0000	4.8000	4.8000	-13.043%	103	338	-20.417%
2026-06-23	5.3000	5.5200	5.3000	5.5200	+10.621%	5	315	-30.797%
2026-06-18	4.9000	5.0200	4.8700	4.9900	-2.918%	10	322	-23.447%
2026-06-17	5.1400	5.1400	5.1400	5.1400	+9.130%	4	322	-25.681%
2026-06-15	4.7300	4.7300	4.7100	4.7100	-35.831%	4	322	-18.896%
2026-06-10	7.0000	7.3400	7.0000	7.3400	+23.777%	9	322	-47.956%
2026-06-08	6.1000	6.1000	5.9300	5.9300	+7.818%	6	319	-35.582%
2026-06-05	5.5000	5.5000	5.5000	5.5000	+1.289%	20	319	-30.545%
2026-06-04	5.5800	5.6100	5.4200	5.4300	-8.586%	22	319	-29.650%
2026-06-03	5.8800	5.9400	5.8700	5.9400	+1.193%	14	323	-35.690%
2026-06-01	5.8700	5.8700	5.8700	5.8700	+3.527%	4	329	-34.923%
2026-05-29	5.6900	5.6900	5.6700	5.6700	-6.897%	6	333	-32.628%
2026-05-28	6.1000	6.1000	6.0900	6.0900	-6.308%	6	339	-37.274%
2026-05-26	6.7500	6.7500	6.5000	6.5000	-8.062%	23	343	-41.231%
2026-05-22	7.0700	7.0700	7.0700	7.0700	-10.393%	2	342	-45.969%
2026-05-21	7.9100	7.9700	7.8900	7.8900	-2.351%	4	342	-51.584%
2026-05-20	8.1100	8.1100	8.0800	8.0800	-9.213%	2	342	-52.723%
2026-05-12	8.9000	8.9000	8.9000	8.9000	+4.215%	8	342	-57.079%
2026-05-11	8.5300	8.5400	8.5200	8.5400	-9.052%	12	342	-55.269%
2026-05-05	9.4000	9.4000	9.3900	9.3900	-3.196%	4	355	-59.318%
2026-05-04	9.1800	9.7000	9.1800	9.7000	+2.429%	28	357	-60.619%
2026-05-01	9.2700	9.4700	9.2700	9.4700	-1.354%	12	341	-59.662%
2026-04-30	9.8000	9.8000	9.6000	9.6000	-10.028%	2	341	-60.208%
2026-04-28	10.6600	10.6900	10.6400	10.6700	+1.910%	12	342	-64.199%
2026-04-27	10.6600	10.7500	10.4100	10.4700	-3.945%	514	338	-63.515%
2026-04-23	11.0000	11.0000	10.9000	10.9000	-5.052%	2	96	-64.954%
2026-04-21	11.5100	11.5100	11.4800	11.4800	+2.683%	4	96	-66.725%
2026-04-17	11.2300	11.2300	10.9200	11.1800	-6.756%	22	96	-65.832%
2026-04-16	12.1500	12.1500	11.9900	11.9900	+1.610%	4	106	-68.140%
2026-04-15	11.8000	11.8000	11.8000	11.8000	-1.749%	2	106	-67.627%
2026-04-14	11.9900	12.0100	11.9900	12.0100	-11.300%	4	106	-68.193%
2026-04-13	13.5100	13.5400	13.5100	13.5400	-2.450%	4	106	-71.787%
2026-04-10	13.9000	13.9000	13.8800	13.8800	+2.739%	3	107	-72.478%
2026-04-09	13.5100	13.5100	13.5100	13.5100	-6.376%	2	104	-71.725%
2026-04-08	14.5600	14.7400	14.4000	14.4300	-21.018%	160	102	-73.527%
2026-04-07	18.2700	18.2700	18.2700	18.2700	+1.500%	1	134	-79.091%
2026-04-02	18.8700	18.8700	18.0000	18.0000	-2.121%	12	130	-78.778%
2026-04-01	19.0200	19.1200	18.3900	18.3900	-16.599%	5	130	-79.228%
2026-03-31	22.2300	22.2300	22.0500	22.0500	-13.189%	2	126	-82.676%
2026-03-30	23.6400	25.4000	23.1800	25.4000	+12.092%	8	126	-84.961%
2026-03-26	22.1100	22.6600	22.1100	22.6600	+12.345%	19	124	-83.142%
2026-03-25	20.0600	20.2200	20.0600	20.1700	-7.179%	8	123	-81.061%
2026-03-24	21.4000	21.8400	21.1500	21.7300	+6.155%	61	119	-82.421%
2026-03-23	20.5200	20.6600	20.4700	20.4700	-5.494%	20	102	-81.339%
2026-03-20	20.6900	21.6600	20.6900	21.6600	-2.080%	10	98	-82.364%
2026-03-19	22.1500	22.1500	22.1200	22.1200	+6.397%	2	94	-82.731%
2026-03-18	19.3000	20.8400	19.3000	20.7900	+14.798%	23	93	-81.626%
2026-03-17	18.1100	18.1100	18.1100	18.1100	-5.529%	2	87	-78.907%
2026-03-16	19.1700	19.1700	19.1700	19.1700	-11.455%	2	87	-80.073%
2026-03-12	21.5700	21.6500	21.5700	21.6500	+2.607%	4	87	-82.356%
2026-03-11	21.3100	21.3100	21.0000	21.1000	-2.088%	8	86	-81.896%
2026-03-06	21.4200	21.5600	21.2600	21.5500	+15.674%	8	92	-82.274%
2026-03-05	18.8500	18.8500	18.5700	18.6300	+1.415%	32	94	-79.495%
2026-03-02	18.3200	18.3700	18.3200	18.3700	+3.785%	64	98	-79.205%
2026-02-23	17.6000	17.8000	17.6000	17.7000	+3.509%	35	66	-78.418%
2026-02-17	17.1000	17.1000	17.1000	17.1000	-6.659%	7	40	-77.661%
2026-02-13	18.4200	18.4200	18.3200	18.3200	+13.086%	4	42	-79.148%
2026-02-12	16.1000	16.2000	16.1000	16.2000	+3.316%	2	42	-76.420%
2026-02-09	15.8400	15.8400	15.6600	15.6800	-9.469%	8	42	-75.638%
2026-01-29	17.2900	17.3200	17.2900	17.3200	+4.463%	4	42	-77.945%
2026-01-28	16.5700	16.5800	16.5700	16.5800	+9.947%	4	42	-76.960%
2026-01-12	15.3300	15.3300	15.0800	15.0800	-0.199%	6	90	-74.668%
2026-01-09	15.1000	15.1100	15.0800	15.1100	-3.635%	6	93	-74.719%
2026-01-07	15.6900	15.6900	15.6000	15.6800	-0.697%	102	94	-75.638%
2026-01-06	15.7900	15.7900	15.7500	15.7900	-2.531%	5	67	-75.807%
2026-01-05	15.9600	16.2000	15.9600	16.2000	-5.097%	15	74	-76.420%
2026-01-02	16.9900	17.0700	16.9900	17.0700	+1.789%	2	74	-77.622%
2025-12-31	16.6200	16.8400	16.6200	16.7700	+3.137%	6	75	-77.221%
2025-12-30	16.3000	16.3000	16.2300	16.2600	-3.957%	11	75	-76.507%
2025-12-26	17.0200	17.1000	16.9300	16.9300	-1.570%	14	77	-77.437%
2025-12-23	17.1600	17.2000	17.1600	17.2000	+0.880%	7	78	-77.791%
2025-12-22	17.0900	17.0900	17.0500	17.0500	-16.951%	3	78	-77.595%
2025-12-17	20.5300	20.5300	20.5300	20.5300	-3.524%	2	78	-81.393%
2025-12-01	21.2800	21.2800	21.2800	21.2800	-14.090%	2	77	-82.049%
2025-11-20	24.7700	24.7700	24.7700	24.7700	-8.361%	1	76	-84.578%
2025-11-19	27.0300	27.0300	27.0300	27.0300	+7.092%	3	75	-85.868%
2025-11-17	25.1000	25.2500	25.1000	25.2400	+6.498%	80	75	-84.865%
2025-11-14	23.7000	23.8000	23.7000	23.7000	-0.837%	9	41	-83.882%
2025-11-13	22.6300	23.9000	22.6300	23.9000	+6.506%	12	41	-84.017%
2025-11-11	22.4000	22.4400	22.3900	22.4400	+0.628%	7	29	-82.977%
2025-11-10	22.3000	22.3000	22.3000	22.3000	-8.980%	20	29	-82.870%
2025-11-06	24.5000	24.5000	24.5000	24.5000	+11.061%	7	40	-84.408%
2025-11-05	22.8000	22.8000	21.7600	22.0600	-7.853%	21	33	-82.684%
2025-11-04	24.1200	24.1300	23.9400	23.9400	+6.780%	9	16	-84.043%
2025-11-03	22.4800	22.4800	22.3400	22.4200	+0.224%	4	13	-82.962%
2025-10-31	22.2900	22.3700	22.2900	22.3700	+7.703%	2	13	-82.924%
2025-10-28	20.7000	20.7700	20.7000	20.7700	-15.569%	10	12	-81.608%
2025-10-22	25.1000	25.1000	24.6000	24.6000	0.000%	4	2	-84.472%

.dark-mode .Z8xgGT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z8xgGT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P3200SPX Nov 20 2026 3200.00 Put (SPX261120P03200000)option OPRA

SPX20261120P3200
SPX Nov 20 2026 3200.00 Put (SPX261120P03200000)
option OPRA