Dark

SPX20261120P4700
SPX Nov 20 2026 4700.00 Put (SPX261120P04700000)
option OPRA

EOD

Jul 8, 2026

13.70-3.521%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	13.7000	13.7000	13.7000	13.7000	-3.521%	1	931	0.000%
2026-07-02	14.2000	14.2000	14.2000	14.2000	+2.158%	3	927	-3.521%
2026-07-01	13.5000	13.9000	13.5000	13.9000	-2.113%	5	927	-1.439%
2026-06-30	14.8400	14.8500	14.1900	14.2000	-7.190%	4	927	-3.521%
2026-06-29	15.2700	15.3000	15.2700	15.3000	-11.816%	2	925	-10.458%
2026-06-26	17.2800	17.3500	17.2600	17.3500	-1.027%	20	926	-21.037%
2026-06-25	17.4900	17.6300	17.4900	17.5300	-5.550%	30	926	-21.848%
2026-06-23	18.4800	18.5600	18.4800	18.5600	+8.538%	2	925	-26.185%
2026-06-17	17.0100	17.1000	17.0100	17.1000	+5.621%	2	923	-19.883%
2026-06-16	16.1900	16.2100	16.1900	16.1900	-1.280%	4	923	-15.380%
2026-06-15	16.4000	16.4000	16.4000	16.4000	-17.172%	1	923	-16.463%
2026-06-12	19.8000	19.8000	19.8000	19.8000	-0.151%	1	923	-30.808%
2026-06-08	19.8300	19.8800	19.8300	19.8300	+8.420%	9	923	-30.913%
2026-06-04	18.3100	18.3100	18.2900	18.2900	-5.478%	2	923	-25.096%
2026-06-03	19.0800	19.3500	19.0600	19.3500	+1.575%	20	922	-29.199%
2026-06-01	18.6500	19.0500	18.6500	19.0500	-0.626%	80	922	-28.084%
2026-05-28	19.7700	19.7700	19.1500	19.1700	-7.391%	8	925	-28.534%
2026-05-27	20.5700	20.8400	20.5700	20.7000	-1.382%	134	922	-33.816%
2026-05-26	21.0500	21.0700	20.9700	20.9900	-19.393%	126	864	-34.731%
2026-05-15	26.0700	26.0700	26.0400	26.0400	-4.825%	2	807	-47.389%
2026-05-12	27.3600	27.3600	27.3600	27.3600	+3.872%	3	807	-49.927%
2026-05-11	26.5700	26.5700	26.3400	26.3400	+0.920%	5	807	-47.988%
2026-05-08	26.1000	26.1000	26.1000	26.1000	-2.974%	1	807	-47.510%
2026-05-07	26.9000	26.9000	26.9000	26.9000	-2.712%	1	807	-49.071%
2026-05-06	27.5800	27.6500	27.5800	27.6500	-10.806%	4	807	-50.452%
2026-05-04	30.9000	31.0000	30.9000	31.0000	-5.689%	4	807	-55.806%
2026-04-29	33.2300	33.2300	32.8700	32.8700	-1.616%	16	803	-58.321%
2026-04-28	33.4300	33.4300	33.4100	33.4100	-0.358%	4	808	-58.994%
2026-04-27	33.4300	33.5400	33.3500	33.5300	-7.119%	4	810	-59.141%
2026-04-23	35.6900	36.1000	35.6900	36.1000	+3.557%	6	812	-62.050%
2026-04-22	34.8700	34.8700	34.8600	34.8600	-3.408%	4	812	-60.700%
2026-04-20	34.9900	36.0900	34.9700	36.0900	+4.578%	10	812	-62.039%
2026-04-17	34.5500	34.5500	34.5100	34.5100	-7.998%	2	813	-60.301%
2026-04-16	37.5000	37.5100	37.5000	37.5100	-0.741%	2	814	-63.476%
2026-04-15	37.7900	37.7900	37.7900	37.7900	-1.589%	5	815	-63.747%
2026-04-14	38.0000	38.4000	38.0000	38.4000	-7.246%	9	820	-64.323%
2026-04-13	44.3000	44.4800	41.4000	41.4000	-4.608%	41	814	-66.908%
2026-04-10	41.9200	43.4900	41.8400	43.4000	-5.447%	22	820	-68.433%
2026-04-09	45.8500	45.9000	45.8500	45.9000	-2.444%	2	821	-70.153%
2026-04-08	46.9300	47.0500	46.9300	47.0500	-20.924%	8	821	-70.882%
2026-04-07	59.4000	59.5000	59.4000	59.5000	+3.749%	2	821	-76.975%
2026-04-06	57.3500	57.3500	57.3500	57.3500	-5.363%	5	822	-76.112%
2026-04-02	64.9400	65.1900	60.6000	60.6000	-0.607%	7	828	-77.393%
2026-04-01	61.8100	62.0000	60.9400	60.9700	-16.855%	4	828	-77.530%
2026-03-31	73.8100	73.8500	73.3300	73.3300	-16.366%	54	828	-81.317%
2026-03-30	82.7100	87.6800	82.7100	87.6800	+2.382%	45	884	-84.375%
2026-03-27	80.8300	85.8300	80.6900	85.6400	+15.046%	32	873	-84.003%
2026-03-26	67.7000	74.4400	67.7000	74.4400	+4.801%	10	857	-81.596%
2026-03-24	67.9700	71.0300	67.9700	71.0300	+8.892%	12	851	-80.712%
2026-03-23	62.0000	65.2300	62.0000	65.2300	-9.990%	13	841	-78.997%
2026-03-20	73.4500	73.4500	72.4700	72.4700	-3.707%	2	828	-81.096%
2026-03-19	75.3900	75.3900	75.2600	75.2600	+27.559%	4	827	-81.796%
2026-03-17	58.2700	60.4600	58.2200	59.0000	-5.871%	819	834	-76.780%
2026-03-16	63.7100	63.7500	62.6400	62.6800	-11.706%	6	77	-78.143%
2026-03-13	66.6400	71.4700	65.4900	70.9900	+5.326%	30	78	-80.702%
2026-03-12	66.5000	67.5000	66.5000	67.4000	+4.448%	22	68	-79.674%
2026-03-11	64.3900	64.5300	64.3900	64.5300	-3.643%	2	47	-78.770%
2026-03-06	66.9700	66.9700	66.9700	66.9700	+16.632%	2	48	-79.543%
2026-03-03	69.2700	69.2700	57.4200	57.4200	+3.852%	39	47	-76.141%
2026-03-02	56.5000	56.5000	55.2600	55.2900	+8.774%	9	42	-75.222%
2026-02-25	50.7700	50.8300	50.7700	50.8300	-8.579%	2	45	-73.047%
2026-02-19	55.7200	55.7200	55.6000	55.6000	+7.129%	4	45	-75.360%
2026-02-18	51.8600	51.9000	51.8600	51.9000	-7.979%	2	47	-73.603%
2026-02-17	56.1000	56.4000	56.1000	56.4000	+16.409%	6	48	-75.709%
2026-02-09	48.6300	48.6300	48.4500	48.4500	-13.203%	2	42	-71.723%
2026-02-05	55.7900	55.8200	55.7900	55.8200	+13.455%	4	41	-75.457%
2026-02-02	49.2000	49.2000	49.2000	49.2000	-4.410%	2	41	-72.154%
2026-01-29	52.3800	52.4600	51.4700	51.4700	+5.062%	3	41	-73.383%
2026-01-27	48.9900	48.9900	48.9900	48.9900	-1.210%	2	42	-72.035%
2026-01-22	49.4600	49.5900	49.4600	49.5900	-9.176%	2	41	-72.373%
2026-01-21	54.6000	54.6000	54.6000	54.6000	+7.735%	1	42	-74.908%
2026-01-16	50.1000	50.6800	50.1000	50.6800	+2.116%	13	37	-72.968%
2026-01-15	49.6300	49.6300	49.6300	49.6300	-8.886%	1	37	-72.396%
2026-01-14	54.4200	54.4700	54.4200	54.4700	+13.267%	2	37	-74.849%
2026-01-09	48.4100	48.4400	48.0900	48.0900	-3.743%	4	38	-71.512%
2026-01-07	49.9700	50.0200	49.9400	49.9600	-2.039%	42	37	-72.578%
2026-01-06	51.0000	51.0000	51.0000	51.0000	-3.427%	2	32	-73.137%
2025-12-31	52.8100	52.8100	52.8100	52.8100	+1.227%	2	31	-74.058%
2025-12-23	52.7800	52.8800	52.1200	52.1700	-2.120%	6	31	-73.740%
2025-12-22	53.2900	53.3000	53.2900	53.3000	-5.664%	3	31	-74.296%
2025-12-19	56.5000	56.5000	56.5000	56.5000	-11.581%	14	30	-75.752%
2025-12-09	63.9200	63.9200	63.9000	63.9000	+0.345%	2	16	-78.560%
2025-12-05	63.6800	63.6800	63.6800	63.6800	-20.658%	1	16	-78.486%
2025-11-17	78.3000	80.4300	77.0000	80.2600	+4.424%	15	16	-82.930%
2025-11-14	76.8600	76.8600	76.8600	76.8600	-9.470%	1	3	-82.175%
2025-11-07	84.7400	84.9000	84.7400	84.9000	+20.187%	2	2	-83.863%
2025-11-05	70.8100	70.8100	70.6400	70.6400	+4.127%	2	1	-80.606%
2025-10-30	67.8400	67.8400	67.8400	67.8400	+3.100%	1	2	-79.805%
2025-10-27	65.6500	65.8800	65.6000	65.8000	0.000%	4	2	-79.179%

.dark-mode .srX0Hd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .srX0Hd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P4700SPX Nov 20 2026 4700.00 Put (SPX261120P04700000)option OPRA

SPX20261120P4700
SPX Nov 20 2026 4700.00 Put (SPX261120P04700000)
option OPRA