Dark

SPX20261120P6000
SPX Nov 20 2026 6000.00 Put (SPX261120P06000000)
option OPRA

EOD

Jul 8, 2026

41.30+6.279%(+2.44)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	45.4600	45.4600	41.3000	41.3000	+6.279%	12	11,806	0.000%
2026-07-07	39.1200	42.0000	38.8600	38.8600	-15.705%	274	11,796	+6.279%
2026-07-02	41.2000	47.3600	41.2000	46.1000	+7.963%	234	11,348	-10.412%
2026-06-30	45.7300	45.7300	42.7000	42.7000	-22.364%	63	11,248	-3.279%
2026-06-26	57.9000	57.9000	55.0000	55.0000	-4.762%	58	12,377	-24.909%
2026-06-25	60.3600	60.3600	55.5000	57.7500	-3.088%	3	12,374	-28.485%
2026-06-24	54.8500	63.0200	54.8500	59.5900	-1.259%	4	12,375	-30.693%
2026-06-23	63.2700	63.2700	59.5100	60.3500	+16.058%	204	12,374	-31.566%
2026-06-22	48.5000	52.9000	48.2000	52.0000	+0.893%	195	12,371	-20.577%
2026-06-18	51.5500	52.7300	51.5400	51.5400	-13.232%	151	12,238	-19.868%
2026-06-17	53.4000	60.4800	51.5500	59.4000	+20.000%	6	12,238	-30.471%
2026-06-16	49.5000	49.5000	49.5000	49.5000	+0.876%	3	12,238	-16.566%
2026-06-15	50.5400	50.6000	49.0700	49.0700	-28.134%	47	12,253	-15.835%
2026-06-11	77.0000	79.2700	67.8000	68.2800	-11.325%	1,510	12,253	-39.514%
2026-06-10	70.2000	77.0000	70.2000	77.0000	+12.887%	9	11,059	-46.364%
2026-06-09	74.7300	81.4000	68.2100	68.2100	+5.344%	9	11,053	-39.452%
2026-06-08	60.5100	64.7500	60.5100	64.7500	-7.895%	12	11,054	-36.216%
2026-06-05	60.0000	70.3000	58.8000	70.3000	+24.205%	8	11,053	-41.252%
2026-06-04	56.6000	56.6000	56.6000	56.6000	-2.245%	1	11,054	-27.032%
2026-06-03	56.6000	58.3500	56.6000	57.9000	+5.177%	73	11,054	-28.670%
2026-06-02	55.5500	55.5500	55.0500	55.0500	-0.989%	2	10,989	-24.977%
2026-06-01	54.8000	55.6000	54.7000	55.6000	+2.300%	7	10,990	-25.719%
2026-05-29	54.9500	54.9500	54.3500	54.3500	-4.145%	3	10,988	-24.011%
2026-05-28	60.7800	61.3300	56.7000	56.7000	-6.743%	36	10,988	-27.160%
2026-05-27	61.5600	62.8000	60.8000	60.8000	-2.141%	2,527	10,969	-32.072%
2026-05-26	61.7000	62.8500	61.4200	62.1300	-7.421%	2,017	8,964	-33.526%
2026-05-22	66.1000	67.1100	66.1000	67.1100	-1.742%	5	6,939	-38.459%
2026-05-21	74.2100	74.2100	67.9900	68.3000	-7.087%	247	6,939	-39.531%
2026-05-20	73.8000	75.5000	73.5000	73.5100	-5.756%	1,413	6,939	-43.817%
2026-05-19	79.9500	79.9500	77.4000	78.0000	+0.386%	55	6,050	-47.051%
2026-05-18	76.7500	79.6000	76.5200	77.7000	-1.019%	17	6,050	-46.847%
2026-05-15	82.8000	82.8000	78.1200	78.5000	+7.094%	9	6,050	-47.389%
2026-05-14	77.4000	77.4000	73.0000	73.3000	-7.215%	49	6,009	-43.656%
2026-05-13	78.0500	79.0000	78.0500	79.0000	-9.611%	202	5,970	-47.722%
2026-05-12	84.0400	87.4000	84.0400	87.4000	+7.968%	180	5,970	-52.746%
2026-05-11	78.6300	81.6200	78.6300	80.9500	+0.484%	1,808	5,970	-48.981%
2026-05-08	81.7500	81.7500	80.5600	80.5600	-2.067%	9	4,439	-48.734%
2026-05-07	83.3000	84.4000	82.2600	82.2600	-3.980%	36	4,440	-49.793%
2026-05-06	85.0500	85.6700	85.0500	85.6700	-7.263%	6	4,425	-51.792%
2026-05-05	91.5000	93.7000	91.5000	92.3800	-6.781%	18	4,428	-55.293%
2026-05-04	100.3000	100.3000	97.3500	99.1000	+4.569%	6	4,432	-58.325%
2026-04-30	97.0300	97.0300	94.7700	94.7700	-9.441%	3	4,428	-56.421%
2026-04-29	104.6500	104.6500	104.6500	104.6500	-0.918%	1	4,428	-60.535%
2026-04-28	108.7500	109.1200	105.6200	105.6200	+0.104%	15	4,428	-60.898%
2026-04-27	105.5100	105.5100	105.5100	105.5100	-2.097%	5	4,439	-60.857%
2026-04-24	106.5500	107.7700	106.5500	107.7700	-4.119%	7	4,438	-61.678%
2026-04-23	111.7500	123.0900	111.7500	112.4000	+2.912%	4	4,435	-63.256%
2026-04-22	111.2500	111.2500	109.2200	109.2200	-9.780%	3	4,433	-62.186%
2026-04-21	116.1700	121.0600	114.0000	121.0600	+7.323%	107	4,369	-65.885%
2026-04-20	112.1600	112.8000	112.1600	112.8000	+4.833%	2	4,369	-63.387%
2026-04-17	109.6700	110.1000	107.6000	107.6000	-9.145%	94	4,367	-61.617%
2026-04-16	118.4300	118.4300	118.4300	118.4300	-1.685%	2	4,340	-65.127%
2026-04-15	121.4700	121.7000	120.4600	120.4600	-2.886%	142	4,340	-65.715%
2026-04-14	126.8600	126.8600	123.4000	124.0400	-13.034%	14	4,348	-66.704%
2026-04-13	146.9900	146.9900	142.5800	142.6300	-5.549%	4	4,348	-71.044%
2026-04-10	145.2200	151.0100	145.2200	151.0100	+3.325%	11	4,348	-72.651%
2026-04-09	160.0400	160.0400	146.1500	146.1500	-7.734%	1,285	4,347	-71.741%
2026-04-08	160.8700	163.5200	158.4000	158.4000	-23.699%	11	3,579	-73.927%
2026-04-07	214.0000	226.0000	207.6000	207.6000	+1.323%	216	3,578	-80.106%
2026-04-06	206.4000	206.4000	199.9000	204.8900	-4.662%	5	3,471	-79.843%
2026-04-02	245.2000	245.2000	211.8700	214.9100	+2.892%	107	3,421	-80.783%
2026-04-01	219.0100	219.0100	208.8700	208.8700	-10.090%	8	3,421	-80.227%
2026-03-31	268.0500	268.0500	232.3100	232.3100	-24.017%	12	3,413	-82.222%
2026-03-30	281.4600	305.7400	279.8200	305.7400	+5.174%	81	3,413	-86.492%
2026-03-27	275.2300	290.7200	271.4000	290.7000	+24.545%	37	3,398	-85.793%
2026-03-26	233.4100	233.4100	233.4100	233.4100	-1.097%	1	3,414	-82.306%
2026-03-24	230.0000	236.0000	230.0000	236.0000	+14.508%	2	3,444	-82.500%
2026-03-23	206.1000	206.1000	206.1000	206.1000	-17.902%	1	3,443	-79.961%
2026-03-20	235.6400	251.0400	235.6400	251.0400	+9.371%	47	3,444	-83.548%
2026-03-19	243.7600	243.7600	229.4400	229.5300	+9.352%	12	3,398	-82.007%
2026-03-18	206.4600	209.9000	206.4600	209.9000	+6.327%	3	3,388	-80.324%
2026-03-16	205.4800	205.4800	197.4100	197.4100	-5.183%	6	3,385	-79.079%
2026-03-12	208.2000	208.2000	208.2000	208.2000	+4.282%	1	3,383	-80.163%
2026-03-11	196.9400	199.6500	196.9400	199.6500	+2.981%	6	3,382	-79.314%
2026-03-10	186.2600	193.8700	186.2600	193.8700	-7.341%	52	3,387	-78.697%
2026-03-06	206.8100	211.4000	206.8100	209.2300	+12.489%	9	3,361	-80.261%
2026-03-03	186.0000	186.0000	186.0000	186.0000	+9.735%	25	3,367	-77.796%
2026-03-02	164.5900	169.5000	164.5900	169.5000	+10.258%	6	3,366	-75.634%
2026-02-25	155.9300	155.9700	153.7300	153.7300	-6.892%	397	3,486	-73.135%
2026-02-24	165.1100	165.1100	165.1100	165.1100	+3.129%	5	3,486	-74.986%
2026-02-20	162.3500	162.3500	160.1000	160.1000	-3.484%	3	3,481	-74.204%
2026-02-18	168.6200	168.6200	159.8000	165.8800	-1.625%	82	3,476	-75.102%
2026-02-17	170.1700	170.1700	168.6200	168.6200	-6.509%	2	3,485	-75.507%
2026-02-13	178.3400	183.5100	167.9800	180.3600	+4.429%	34	3,485	-77.101%
2026-02-12	175.2000	175.2000	172.7100	172.7100	+6.697%	11	3,485	-76.087%
2026-02-11	148.3200	161.8700	148.3200	161.8700	+7.199%	17	3,486	-74.486%
2026-02-10	149.0400	153.2500	149.0400	151.0000	-0.139%	18	3,484	-72.649%
2026-02-09	152.2000	152.5400	149.3200	151.2100	-16.148%	32	3,476	-72.687%
2026-02-05	181.0600	181.0600	180.3300	180.3300	+6.076%	34	3,446	-77.098%
2026-02-04	170.0000	170.0000	170.0000	170.0000	+12.404%	5	3,446	-75.706%
2026-02-02	148.7700	151.2900	148.7700	151.2400	-3.822%	11	3,441	-72.692%
2026-01-30	157.2500	157.2500	157.2500	157.2500	-6.321%	1	3,430	-73.736%
2026-01-29	169.1400	173.8800	167.8600	167.8600	+7.775%	4	3,429	-75.396%
2026-01-28	155.7500	155.7500	155.7500	155.7500	+3.132%	1	3,429	-73.483%
2026-01-27	149.7800	151.0200	149.7800	151.0200	-1.449%	10	3,429	-72.653%
2026-01-26	150.7700	153.2400	150.7700	153.2400	-2.083%	405	3,419	-73.049%
2026-01-23	157.7100	157.7100	154.0100	156.5000	+0.462%	106	3,490	-73.610%
2026-01-22	155.7800	155.7800	155.7800	155.7800	-5.099%	1	3,484	-73.488%
2026-01-21	171.0700	180.5600	164.1500	164.1500	-12.078%	537	3,484	-74.840%
2026-01-20	176.5200	186.7300	176.5200	186.7000	+18.660%	235	3,183	-77.879%
2026-01-16	157.3400	157.3400	157.3400	157.3400	+2.502%	1,001	2,233	-73.751%
2026-01-15	153.5000	153.5000	153.5000	153.5000	-8.084%	1,201	2,233	-73.094%
2026-01-14	167.0000	167.0000	167.0000	167.0000	+9.710%	106	1,138	-75.269%
2026-01-12	152.6000	152.6300	152.2200	152.2200	-6.384%	12	1,033	-72.868%
2026-01-08	160.7000	162.6000	160.7000	162.6000	+2.136%	2	1,039	-74.600%
2026-01-07	159.2000	159.2000	159.2000	159.2000	+0.970%	1	1,038	-74.058%
2026-01-06	160.0500	160.3600	157.5100	157.6700	-4.303%	631	1,037	-73.806%
2026-01-05	165.0500	165.0500	163.6500	164.7600	-0.036%	658	1,442	-74.933%
2026-01-02	164.8200	164.8200	164.8200	164.8200	-2.939%	1	986	-74.942%
2025-12-31	169.8100	169.8100	169.8100	169.8100	+2.679%	1	984	-75.679%
2025-12-29	164.5900	165.4100	164.5900	165.3800	+3.602%	3	984	-75.027%
2025-12-26	159.8200	159.8200	159.6300	159.6300	-0.795%	2	983	-74.128%
2025-12-24	163.0100	163.0100	160.9100	160.9100	-0.814%	8	978	-74.333%
2025-12-23	162.0300	162.2800	161.7200	162.2300	-2.177%	58	978	-74.542%
2025-12-22	165.8400	165.8400	165.8400	165.8400	-6.569%	1	949	-75.096%
2025-12-19	177.4000	177.8000	177.4000	177.5000	-8.079%	3	949	-76.732%
2025-12-17	193.1000	193.1000	193.1000	193.1000	-0.341%	1	947	-78.612%
2025-12-16	196.8600	196.8600	193.7600	193.7600	+1.387%	2	949	-78.685%
2025-12-12	189.6000	191.1100	189.6000	191.1100	+6.166%	4	947	-78.389%
2025-12-11	180.0100	180.0100	180.0100	180.0100	-6.064%	50	944	-77.057%
2025-12-09	191.7900	191.7900	191.6300	191.6300	-1.445%	2	894	-78.448%
2025-12-08	191.5000	194.4400	191.5000	194.4400	+2.515%	3	893	-78.760%
2025-12-05	188.8400	189.6700	188.8400	189.6700	-2.883%	91	893	-78.225%
2025-12-04	195.3000	195.3000	195.3000	195.3000	+0.826%	341	847	-78.853%
2025-12-03	198.9400	198.9400	193.2000	193.7000	-2.182%	4	506	-78.678%
2025-12-02	199.3000	200.0000	198.0200	198.0200	+0.061%	48	506	-79.144%
2025-12-01	202.7500	203.9900	197.9000	197.9000	-0.106%	18	471	-79.131%
2025-11-28	198.1100	198.1100	198.1100	198.1100	-7.920%	1	464	-79.153%
2025-11-25	221.2900	221.3000	215.1500	215.1500	-8.478%	7	464	-80.804%
2025-11-24	237.3000	237.3000	234.9300	235.0800	-11.777%	125	462	-82.432%
2025-11-21	280.2400	286.6700	260.5100	266.4600	-3.888%	126	343	-84.500%
2025-11-20	234.1000	277.2400	234.1000	277.2400	+7.125%	56	218	-85.103%
2025-11-19	240.3000	258.8000	240.3000	258.8000	+2.171%	23	163	-84.042%
2025-11-18	267.6300	267.6300	248.9900	253.3000	+2.059%	30	145	-83.695%
2025-11-17	231.8400	248.1900	231.8400	248.1900	+8.970%	11	116	-83.360%
2025-11-14	224.2500	227.7600	224.2500	227.7600	+2.710%	5	105	-81.867%
2025-11-13	216.7000	221.7500	212.6900	221.7500	+6.340%	6	103	-81.375%
2025-11-12	204.2600	209.5100	204.2000	208.5300	-0.292%	144	103	-80.195%
2025-11-10	211.2900	211.2900	209.1400	209.1400	-9.271%	11	60	-80.252%
2025-11-07	249.0000	249.0000	230.4800	230.5100	-0.698%	17	49	-82.083%
2025-11-06	234.1600	234.1600	227.6000	232.1300	+2.409%	28	35	-82.208%
2025-11-04	230.4000	230.6200	226.6700	226.6700	+4.770%	5	8	-81.780%
2025-11-03	210.8400	216.3500	210.8400	216.3500	+8.153%	4	11	-80.911%
2025-10-30	202.0400	202.0400	200.0400	200.0400	-1.385%	4	11	-79.354%
2025-10-29	205.0300	205.0300	202.8500	202.8500	+3.331%	4	11	-79.640%
2025-10-28	193.4900	196.3100	193.4600	196.3100	+0.005%	3	9	-78.962%
2025-10-27	195.5500	196.3000	195.4900	196.3000	-10.287%	7	2	-78.961%
2025-10-21	218.6200	218.8100	218.6200	218.8100	-13.654%	2	2	-81.125%
2025-10-16	253.4100	253.4100	253.4100	253.4100	0.000%	1	1	-83.702%

.dark-mode .hMxtqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hMxtqZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6000SPX Nov 20 2026 6000.00 Put (SPX261120P06000000)option OPRA

SPX20261120P6000
SPX Nov 20 2026 6000.00 Put (SPX261120P06000000)
option OPRA