Dark

SPX20261120P4200
SPX Nov 20 2026 4200.00 Put (SPX261120P04200000)
option OPRA

EOD

Jul 8, 2026

8.73+6.075%(+0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	8.8100	8.8100	8.7300	8.7300	+6.075%	4	794	0.000%
2026-07-07	8.2300	8.2300	8.2300	8.2300	+0.366%	2	792	+6.075%
2026-07-06	8.2000	8.2000	8.2000	8.2000	-13.228%	3	791	+6.463%
2026-07-01	9.2000	9.4500	9.2000	9.4500	-16.593%	5	788	-7.619%
2026-06-29	11.3700	11.4000	11.2800	11.3300	-2.913%	4	786	-22.948%
2026-06-26	11.6200	11.6700	11.6200	11.6700	-1.102%	2	788	-25.193%
2026-06-25	11.8000	11.8000	11.8000	11.8000	-9.161%	3	789	-26.017%
2026-06-23	12.9000	13.0000	12.9000	12.9900	+9.160%	6	789	-32.794%
2026-06-18	11.8900	11.9000	11.8900	11.9000	+3.478%	4	785	-26.639%
2026-06-15	11.5800	11.5800	11.5000	11.5000	-14.179%	4	785	-24.087%
2026-06-12	14.2000	14.2000	13.4000	13.4000	-16.822%	2	785	-34.851%
2026-06-11	15.9600	16.1100	15.9600	16.1100	+1.962%	4	785	-45.810%
2026-06-10	15.8000	15.8000	15.8000	15.8000	+5.333%	6	791	-44.747%
2026-06-09	15.0000	15.0000	15.0000	15.0000	+8.774%	3	791	-41.800%
2026-06-08	13.7400	13.7900	13.7400	13.7900	-8.067%	2	791	-36.693%
2026-06-05	15.0000	15.0000	15.0000	15.0000	+15.652%	1	792	-41.800%
2026-06-03	12.9300	12.9700	12.9300	12.9700	-1.742%	4	792	-32.691%
2026-06-01	13.2000	13.2000	13.2000	13.2000	+3.937%	1	790	-33.864%
2026-05-29	12.7000	12.7000	12.7000	12.7000	-5.576%	1	791	-31.260%
2026-05-28	14.2000	14.2000	13.4500	13.4500	-7.241%	46	791	-35.093%
2026-05-27	14.4000	14.5000	14.4000	14.5000	-0.685%	3	837	-39.793%
2026-05-26	14.6000	14.6000	14.6000	14.6000	-3.311%	1	837	-40.205%
2026-05-22	15.1000	15.1000	15.1000	15.1000	-12.209%	2	838	-42.185%
2026-05-20	17.2000	17.2000	17.2000	17.2000	-4.972%	3	840	-49.244%
2026-05-19	18.1000	18.1000	17.9000	18.1000	-0.549%	5	841	-51.768%
2026-05-18	18.2000	18.2000	18.2000	18.2000	-2.151%	1	841	-52.033%
2026-05-15	19.2000	19.2000	18.6000	18.6000	+6.286%	4	841	-53.065%
2026-05-14	17.5200	17.6000	17.5000	17.5000	-3.581%	7	835	-50.114%
2026-05-13	18.1200	18.1500	18.1200	18.1500	-2.941%	2	835	-51.901%
2026-05-12	19.6300	19.6300	18.7000	18.7000	+0.538%	3	835	-53.316%
2026-05-11	18.3000	18.6000	18.1300	18.6000	+2.198%	8	835	-53.065%
2026-05-08	18.3000	18.3000	18.2000	18.2000	-3.704%	3	832	-52.033%
2026-05-07	18.6000	18.9000	18.6000	18.9000	-0.891%	3	832	-53.810%
2026-05-06	19.4100	19.4100	19.0600	19.0700	-5.966%	6	831	-54.221%
2026-05-05	20.1900	20.2800	20.1500	20.2800	+2.373%	6	831	-56.953%
2026-05-04	20.2400	20.2600	19.8100	19.8100	-1.394%	6	831	-55.931%
2026-05-01	20.1100	20.1700	19.8600	20.0900	-10.192%	12	826	-56.546%
2026-04-29	22.1000	22.5200	22.1000	22.3700	-2.400%	30	826	-60.975%
2026-04-28	22.8500	22.9800	22.7800	22.9200	+1.461%	12	829	-61.911%
2026-04-27	23.0500	23.0900	22.5500	22.5900	-2.335%	58	829	-61.355%
2026-04-24	23.3000	23.3300	23.1300	23.1300	-10.418%	5	837	-62.257%
2026-04-21	23.9800	25.8300	23.9200	25.8200	+5.431%	44	851	-66.189%
2026-04-20	24.4300	24.4900	24.4300	24.4900	+1.787%	40	851	-64.353%
2026-04-17	24.0100	24.1000	23.3900	24.0600	-4.713%	6	851	-63.716%
2026-04-15	25.4000	25.4000	25.1500	25.2500	-2.959%	45	850	-65.426%
2026-04-14	25.6000	26.0200	25.6000	26.0200	-9.778%	12	805	-66.449%
2026-04-13	29.6200	29.6200	28.6900	28.8400	-1.536%	4	805	-69.730%
2026-04-09	29.2800	29.2900	29.2800	29.2900	-7.310%	4	804	-70.195%
2026-04-08	30.6000	31.6000	30.4000	31.6000	-19.572%	16	802	-72.373%
2026-04-07	38.8800	40.2000	38.8400	39.2900	-1.504%	38	795	-77.781%
2026-04-02	39.9300	39.9300	39.8900	39.8900	-0.250%	4	792	-78.115%
2026-04-01	39.8900	39.9900	39.8900	39.9900	-27.620%	4	792	-78.170%
2026-03-30	55.6100	55.6100	55.2500	55.2500	-1.427%	2	794	-84.199%
2026-03-27	56.1400	56.1400	56.0500	56.0500	+26.839%	2	795	-84.425%
2026-03-25	44.1900	44.1900	44.1900	44.1900	-5.698%	1	796	-80.244%
2026-03-24	46.5000	47.1100	46.5000	46.8600	+11.518%	12	796	-81.370%
2026-03-23	41.9600	42.0200	41.9600	42.0200	-17.769%	2	796	-79.224%
2026-03-20	48.2000	51.1000	47.7600	51.1000	+27.814%	5	795	-82.916%
2026-03-17	39.9800	39.9800	39.9800	39.9800	-15.458%	4	799	-78.164%
2026-03-13	46.9300	47.2900	46.9300	47.2900	+4.393%	4	799	-81.539%
2026-03-12	44.2700	45.3000	44.2700	45.3000	+12.799%	5	801	-80.728%
2026-03-10	39.5300	40.1600	39.5300	40.1600	-17.349%	6	798	-78.262%
2026-03-09	48.6500	48.6500	48.5900	48.5900	+9.363%	2	799	-82.033%
2026-03-06	44.8900	44.9400	44.4300	44.4300	+22.599%	180	800	-80.351%
2026-03-04	36.3200	36.3200	36.2400	36.2400	-23.155%	2	740	-75.911%
2026-03-03	46.2600	47.1600	46.2600	47.1600	+28.013%	67	739	-81.489%
2026-03-02	38.8100	38.8100	36.8400	36.8400	+3.483%	6	741	-76.303%
2026-02-24	35.5700	35.6000	35.5700	35.6000	-0.559%	2	741	-75.478%
2026-02-20	35.8000	35.8000	35.8000	35.8000	-5.566%	1	741	-75.615%
2026-02-19	38.4600	38.4600	37.9000	37.9100	+7.852%	922	742	-76.972%
2026-02-18	35.1300	35.1500	35.1300	35.1500	-5.000%	4	1,104	-75.164%
2026-02-17	36.7000	37.0000	36.0000	37.0000	0.000%	603	1,186	-76.405%
2026-02-13	37.0000	37.0000	37.0000	37.0000	+6.322%	1	1,528	-76.405%
2026-02-11	34.8000	34.8000	34.8000	34.8000	-0.571%	2	1,528	-74.914%
2026-02-10	33.5000	35.0000	33.5000	35.0000	-8.377%	14	1,526	-75.057%
2026-02-05	38.4300	38.4300	37.3000	38.2000	+5.234%	111	1,512	-77.147%
2026-02-04	36.3000	36.3000	36.3000	36.3000	+6.452%	6	1,403	-75.950%
2026-02-02	33.7000	34.1000	33.7000	34.1000	-6.754%	219	1,397	-74.399%
2026-01-30	35.7300	36.5700	35.7300	36.5700	+5.086%	4	1,178	-76.128%
2026-01-29	37.0800	37.1900	34.8000	34.8000	+0.288%	7	1,178	-74.914%
2026-01-28	35.4900	35.5100	34.7000	34.7000	+2.511%	6	1,175	-74.841%
2026-01-27	33.8300	33.8500	33.8300	33.8500	-1.023%	4	1,171	-74.210%
2026-01-26	33.5800	34.2000	33.5800	34.2000	+2.059%	54	1,171	-74.474%
2026-01-23	33.5000	33.5100	33.5000	33.5100	-1.441%	2	1,161	-73.948%
2026-01-22	34.0000	34.0000	34.0000	34.0000	-15.612%	3	1,161	-74.324%
2026-01-20	40.3400	40.3400	40.2900	40.2900	+15.776%	2	1,158	-78.332%
2026-01-15	34.8000	34.8000	34.8000	34.8000	+3.081%	5	1,158	-74.914%
2026-01-13	32.7500	33.7800	32.7500	33.7600	-0.997%	4	1,153	-74.141%
2026-01-08	34.1000	34.1000	34.1000	34.1000	-1.445%	7	1,153	-74.399%
2026-01-07	33.8000	34.6000	33.8000	34.6000	+2.367%	6	1,146	-74.769%
2026-01-06	33.8000	33.8000	33.8000	33.8000	-2.029%	5	1,140	-74.172%
2026-01-05	34.5000	34.5000	34.5000	34.5000	-6.504%	5	1,128	-74.696%
2025-12-31	35.4200	36.9000	35.4200	36.9000	-10.870%	4	1,128	-76.341%
2025-12-18	41.4000	41.4000	41.4000	41.4000	-6.757%	4	1,128	-78.913%
2025-12-17	44.4000	44.4000	44.4000	44.4000	+4.471%	2	1,124	-80.338%
2025-12-16	43.2000	43.2000	42.5000	42.5000	+0.236%	10	1,122	-79.459%
2025-12-15	41.4000	42.4000	41.4000	42.4000	0.000%	18	1,112	-79.410%
2025-12-12	42.1000	42.4000	42.1000	42.4000	+5.736%	67	1,094	-79.410%
2025-12-11	41.8000	41.8000	40.1000	40.1000	-7.646%	8	1,027	-78.229%
2025-12-09	43.4300	43.4300	43.4200	43.4200	+0.742%	2	1,019	-79.894%
2025-12-08	43.1000	43.1000	43.1000	43.1000	+2.864%	4	1,019	-79.745%
2025-12-05	41.9000	41.9000	41.9000	41.9000	-4.773%	10	1,015	-79.165%
2025-12-04	44.0000	44.0000	44.0000	44.0000	-4.348%	3	1,005	-80.159%
2025-11-28	46.0000	46.0000	46.0000	46.0000	-14.972%	3	1,002	-81.022%
2025-11-24	54.2400	54.4400	54.0800	54.1000	-10.873%	34	999	-83.863%
2025-11-21	64.1000	64.1000	60.7000	60.7000	+18.787%	14	999	-85.618%
2025-11-20	51.1000	51.1000	51.1000	51.1000	-12.799%	2	985	-82.916%
2025-11-19	58.7000	59.8000	58.5000	58.6000	+1.560%	164	983	-85.102%
2025-11-18	58.9000	58.9000	56.4000	57.7000	+3.964%	109	819	-84.870%
2025-11-17	55.5000	55.5000	55.5000	55.5000	+6.119%	2	708	-84.270%
2025-11-14	50.8900	52.3000	50.8900	52.3000	+8.394%	708	708	-83.308%
2025-11-11	48.3400	48.3400	48.2500	48.2500	-14.692%	4	3	-81.907%
2025-11-07	56.5600	56.5600	56.5600	56.5600	+6.576%	2	6	-84.565%
2025-11-06	53.0200	53.0700	53.0200	53.0700	+2.551%	4	6	-83.550%
2025-11-04	51.5300	51.7500	51.5300	51.7500	+10.719%	2	7	-83.130%
2025-10-30	46.8200	46.8600	46.7400	46.7400	+4.892%	8	6	-81.322%
2025-10-28	44.5400	44.5600	44.5400	44.5600	+0.655%	2	2	-80.408%
2025-10-27	44.3000	44.3000	44.2700	44.2700	0.000%	2	1	-80.280%

.dark-mode .kh3cWW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kh3cWW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P4200SPX Nov 20 2026 4200.00 Put (SPX261120P04200000)option OPRA

SPX20261120P4200
SPX Nov 20 2026 4200.00 Put (SPX261120P04200000)
option OPRA