Dark

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

EOD

Sep 10, 2026

16.90+18.182%(+2.60)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.3100	17.0000	15.7000	16.9000	+18.182%	285	15,499	0.000%
2026-09-09	13.3000	14.3000	13.3000	14.3000	+10.853%	751	16,061	+18.182%
2026-09-08	12.2100	12.9000	12.2100	12.9000	+4.878%	186	16,145	+31.008%
2026-09-04	12.0000	12.4000	11.8000	12.3000	+2.075%	148	16,288	+37.398%
2026-09-03	13.5700	13.5700	12.0500	12.0500	-15.141%	52	16,288	+40.249%
2026-09-02	14.6200	14.6300	14.2000	14.2000	-15.976%	339	16,268	+19.014%
2026-09-01	15.9000	17.0000	15.8000	16.9000	+16.151%	622	15,864	0.000%
2026-08-31	15.1400	15.1400	14.5500	14.5500	-1.020%	29	15,870	+16.151%
2026-08-28	14.1000	14.7500	13.8400	14.7000	+2.797%	151	15,870	+14.966%
2026-08-27	15.1500	15.3000	14.3000	14.3000	-12.805%	16	15,858	+18.182%
2026-08-26	16.5000	16.5500	16.1000	16.4000	-4.094%	1,134	15,854	+3.049%
2026-08-25	17.6600	17.6600	16.9000	17.1000	-7.568%	413	14,987	-1.170%
2026-08-24	18.7500	18.7500	18.0500	18.5000	+0.543%	712	14,684	-8.649%
2026-08-21	19.2000	19.3000	18.4000	18.4000	-11.962%	513	14,312	-8.152%
2026-08-20	20.1000	21.2000	20.1000	20.9000	+9.424%	182	13,997	-19.139%
2026-08-19	19.5000	19.5000	18.6000	19.1000	-9.906%	128	13,990	-11.518%
2026-08-18	20.8600	21.3000	20.8000	21.2000	+5.736%	140	13,957	-20.283%
2026-08-17	19.2500	20.1000	19.2500	20.0500	+7.219%	115	13,931	-15.711%
2026-08-14	19.0000	19.0000	18.7000	18.7000	-1.058%	75	13,895	-9.626%
2026-08-13	19.0000	19.4000	18.8900	18.9000	-5.025%	15	13,887	-10.582%
2026-08-12	20.2000	20.3500	19.5000	19.9000	-8.295%	50	13,889	-15.075%
2026-08-11	21.1000	21.8000	21.1000	21.7000	+2.844%	52	13,874	-22.120%
2026-08-10	21.1000	21.1000	20.9000	21.1000	-3.653%	4	13,824	-19.905%
2026-08-07	21.9500	22.0000	21.9000	21.9000	-6.009%	24	13,823	-22.831%
2026-08-06	23.0000	23.7200	22.7000	23.3000	+1.304%	3,305	13,789	-27.468%
2026-08-05	23.0000	23.0000	23.0000	23.0000	-6.504%	3	11,810	-26.522%
2026-08-04	25.3000	25.4600	23.9000	24.6000	-9.890%	69	11,812	-31.301%
2026-08-03	29.9300	29.9300	27.1500	27.3000	-17.273%	14	11,783	-38.095%
2026-07-31	39.8000	39.8000	33.0000	33.0000	-15.816%	4	11,781	-48.788%
2026-07-30	38.7000	39.2000	38.7000	39.2000	-10.339%	8	11,781	-56.888%
2026-07-29	41.9200	43.7200	41.9200	43.7200	+16.898%	10	11,789	-61.345%
2026-07-28	38.9000	38.9000	37.4000	37.4000	-6.849%	8	11,788	-54.813%
2026-07-27	37.7000	42.5000	36.7300	40.1500	-7.060%	1,106	12,769	-57.908%
2026-07-24	39.0000	43.2000	39.0000	43.2000	-8.085%	11	11,738	-60.880%
2026-07-23	44.6700	47.0000	44.6700	47.0000	+23.749%	99	11,732	-64.043%
2026-07-22	37.0000	37.9800	37.0000	37.9800	+2.097%	76	11,627	-55.503%
2026-07-21	39.1000	39.1000	36.9700	37.2000	-4.615%	43	11,657	-54.570%
2026-07-20	40.4500	40.4500	39.0000	39.0000	-11.964%	105	11,642	-56.667%
2026-07-17	39.5700	44.3000	39.5700	44.3000	+22.376%	239	11,573	-61.851%
2026-07-16	35.3000	36.2000	34.9000	36.2000	-6.653%	132	11,498	-53.315%
2026-07-13	38.7800	38.7800	38.7800	38.7800	+8.173%	1,400	12,880	-56.421%
2026-07-10	37.3500	37.3800	35.8500	35.8500	-7.484%	9	11,760	-52.859%
2026-07-09	42.1400	42.1400	38.7500	38.7500	-6.174%	5	11,809	-56.387%
2026-07-08	45.4600	45.4600	41.3000	41.3000	+6.279%	12	11,806	-59.080%
2026-07-07	39.1200	42.0000	38.8600	38.8600	-15.705%	274	11,796	-56.511%
2026-07-02	41.2000	47.3600	41.2000	46.1000	+7.963%	234	11,348	-63.341%
2026-06-30	45.7300	45.7300	42.7000	42.7000	-22.364%	63	11,248	-60.422%
2026-06-26	57.9000	57.9000	55.0000	55.0000	-4.762%	58	12,377	-69.273%
2026-06-25	60.3600	60.3600	55.5000	57.7500	-3.088%	3	12,374	-70.736%
2026-06-24	54.8500	63.0200	54.8500	59.5900	-1.259%	4	12,375	-71.640%
2026-06-23	63.2700	63.2700	59.5100	60.3500	+16.058%	204	12,374	-71.997%
2026-06-22	48.5000	52.9000	48.2000	52.0000	+0.893%	195	12,371	-67.500%
2026-06-18	51.5500	52.7300	51.5400	51.5400	-13.232%	151	12,238	-67.210%
2026-06-17	53.4000	60.4800	51.5500	59.4000	+20.000%	6	12,238	-71.549%
2026-06-16	49.5000	49.5000	49.5000	49.5000	+0.876%	3	12,238	-65.859%
2026-06-15	50.5400	50.6000	49.0700	49.0700	-28.134%	47	12,253	-65.559%
2026-06-11	77.0000	79.2700	67.8000	68.2800	-11.325%	1,510	12,253	-75.249%
2026-06-10	70.2000	77.0000	70.2000	77.0000	+12.887%	9	11,059	-78.052%
2026-06-09	74.7300	81.4000	68.2100	68.2100	+5.344%	9	11,053	-75.224%
2026-06-08	60.5100	64.7500	60.5100	64.7500	-7.895%	12	11,054	-73.900%
2026-06-05	60.0000	70.3000	58.8000	70.3000	+24.205%	8	11,053	-75.960%
2026-06-04	56.6000	56.6000	56.6000	56.6000	-2.245%	1	11,054	-70.141%
2026-06-03	56.6000	58.3500	56.6000	57.9000	+5.177%	73	11,054	-70.812%
2026-06-02	55.5500	55.5500	55.0500	55.0500	-0.989%	2	10,989	-69.301%
2026-06-01	54.8000	55.6000	54.7000	55.6000	+2.300%	7	10,990	-69.604%
2026-05-29	54.9500	54.9500	54.3500	54.3500	-4.145%	3	10,988	-68.905%
2026-05-28	60.7800	61.3300	56.7000	56.7000	-6.743%	36	10,988	-70.194%
2026-05-27	61.5600	62.8000	60.8000	60.8000	-2.141%	2,527	10,969	-72.204%
2026-05-26	61.7000	62.8500	61.4200	62.1300	-7.421%	2,017	8,964	-72.799%
2026-05-22	66.1000	67.1100	66.1000	67.1100	-1.742%	5	6,939	-74.817%
2026-05-21	74.2100	74.2100	67.9900	68.3000	-7.087%	247	6,939	-75.256%
2026-05-20	73.8000	75.5000	73.5000	73.5100	-5.756%	1,413	6,939	-77.010%
2026-05-19	79.9500	79.9500	77.4000	78.0000	+0.386%	55	6,050	-78.333%
2026-05-18	76.7500	79.6000	76.5200	77.7000	-1.019%	17	6,050	-78.250%
2026-05-15	82.8000	82.8000	78.1200	78.5000	+7.094%	9	6,050	-78.471%
2026-05-14	77.4000	77.4000	73.0000	73.3000	-7.215%	49	6,009	-76.944%
2026-05-13	78.0500	79.0000	78.0500	79.0000	-9.611%	202	5,970	-78.608%
2026-05-12	84.0400	87.4000	84.0400	87.4000	+7.968%	180	5,970	-80.664%
2026-05-11	78.6300	81.6200	78.6300	80.9500	+0.484%	1,808	5,970	-79.123%
2026-05-08	81.7500	81.7500	80.5600	80.5600	-2.067%	9	4,439	-79.022%
2026-05-07	83.3000	84.4000	82.2600	82.2600	-3.980%	36	4,440	-79.455%
2026-05-06	85.0500	85.6700	85.0500	85.6700	-7.263%	6	4,425	-80.273%
2026-05-05	91.5000	93.7000	91.5000	92.3800	-6.781%	18	4,428	-81.706%
2026-05-04	100.3000	100.3000	97.3500	99.1000	+4.569%	6	4,432	-82.947%
2026-04-30	97.0300	97.0300	94.7700	94.7700	-9.441%	3	4,428	-82.167%
2026-04-29	104.6500	104.6500	104.6500	104.6500	-0.918%	1	4,428	-83.851%
2026-04-28	108.7500	109.1200	105.6200	105.6200	+0.104%	15	4,428	-83.999%
2026-04-27	105.5100	105.5100	105.5100	105.5100	-2.097%	5	4,439	-83.983%
2026-04-24	106.5500	107.7700	106.5500	107.7700	-4.119%	7	4,438	-84.318%
2026-04-23	111.7500	123.0900	111.7500	112.4000	+2.912%	4	4,435	-84.964%
2026-04-22	111.2500	111.2500	109.2200	109.2200	-9.780%	3	4,433	-84.527%
2026-04-21	116.1700	121.0600	114.0000	121.0600	+7.323%	107	4,369	-86.040%
2026-04-20	112.1600	112.8000	112.1600	112.8000	+4.833%	2	4,369	-85.018%
2026-04-17	109.6700	110.1000	107.6000	107.6000	-9.145%	94	4,367	-84.294%
2026-04-16	118.4300	118.4300	118.4300	118.4300	-1.685%	2	4,340	-85.730%
2026-04-15	121.4700	121.7000	120.4600	120.4600	-2.886%	142	4,340	-85.970%
2026-04-14	126.8600	126.8600	123.4000	124.0400	-13.034%	14	4,348	-86.375%
2026-04-13	146.9900	146.9900	142.5800	142.6300	-5.549%	4	4,348	-88.151%
2026-04-10	145.2200	151.0100	145.2200	151.0100	+3.325%	11	4,348	-88.809%
2026-04-09	160.0400	160.0400	146.1500	146.1500	-7.734%	1,285	4,347	-88.437%
2026-04-08	160.8700	163.5200	158.4000	158.4000	-23.699%	11	3,579	-89.331%
2026-04-07	214.0000	226.0000	207.6000	207.6000	+1.323%	216	3,578	-91.859%
2026-04-06	206.4000	206.4000	199.9000	204.8900	-4.662%	5	3,471	-91.752%
2026-04-02	245.2000	245.2000	211.8700	214.9100	+2.892%	107	3,421	-92.136%
2026-04-01	219.0100	219.0100	208.8700	208.8700	-10.090%	8	3,421	-91.909%
2026-03-31	268.0500	268.0500	232.3100	232.3100	-24.017%	12	3,413	-92.725%
2026-03-30	281.4600	305.7400	279.8200	305.7400	+5.174%	81	3,413	-94.472%
2026-03-27	275.2300	290.7200	271.4000	290.7000	+24.545%	37	3,398	-94.186%
2026-03-26	233.4100	233.4100	233.4100	233.4100	-1.097%	1	3,414	-92.760%
2026-03-24	230.0000	236.0000	230.0000	236.0000	+14.508%	2	3,444	-92.839%
2026-03-23	206.1000	206.1000	206.1000	206.1000	-17.902%	1	3,443	-91.800%
2026-03-20	235.6400	251.0400	235.6400	251.0400	+9.371%	47	3,444	-93.268%
2026-03-19	243.7600	243.7600	229.4400	229.5300	+9.352%	12	3,398	-92.637%
2026-03-18	206.4600	209.9000	206.4600	209.9000	+6.327%	3	3,388	-91.949%
2026-03-16	205.4800	205.4800	197.4100	197.4100	-5.183%	6	3,385	-91.439%
2026-03-12	208.2000	208.2000	208.2000	208.2000	+4.282%	1	3,383	-91.883%
2026-03-11	196.9400	199.6500	196.9400	199.6500	+2.981%	6	3,382	-91.535%
2026-03-10	186.2600	193.8700	186.2600	193.8700	-7.341%	52	3,387	-91.283%
2026-03-06	206.8100	211.4000	206.8100	209.2300	+12.489%	9	3,361	-91.923%
2026-03-03	186.0000	186.0000	186.0000	186.0000	+9.735%	25	3,367	-90.914%
2026-03-02	164.5900	169.5000	164.5900	169.5000	+10.258%	6	3,366	-90.029%
2026-02-25	155.9300	155.9700	153.7300	153.7300	-6.892%	397	3,486	-89.007%
2026-02-24	165.1100	165.1100	165.1100	165.1100	+3.129%	5	3,486	-89.764%
2026-02-20	162.3500	162.3500	160.1000	160.1000	-3.484%	3	3,481	-89.444%
2026-02-18	168.6200	168.6200	159.8000	165.8800	-1.625%	82	3,476	-89.812%
2026-02-17	170.1700	170.1700	168.6200	168.6200	-6.509%	2	3,485	-89.977%
2026-02-13	178.3400	183.5100	167.9800	180.3600	+4.429%	34	3,485	-90.630%
2026-02-12	175.2000	175.2000	172.7100	172.7100	+6.697%	11	3,485	-90.215%
2026-02-11	148.3200	161.8700	148.3200	161.8700	+7.199%	17	3,486	-89.560%
2026-02-10	149.0400	153.2500	149.0400	151.0000	-0.139%	18	3,484	-88.808%
2026-02-09	152.2000	152.5400	149.3200	151.2100	-16.148%	32	3,476	-88.823%
2026-02-05	181.0600	181.0600	180.3300	180.3300	+6.076%	34	3,446	-90.628%
2026-02-04	170.0000	170.0000	170.0000	170.0000	+12.404%	5	3,446	-90.059%
2026-02-02	148.7700	151.2900	148.7700	151.2400	-3.822%	11	3,441	-88.826%
2026-01-30	157.2500	157.2500	157.2500	157.2500	-6.321%	1	3,430	-89.253%
2026-01-29	169.1400	173.8800	167.8600	167.8600	+7.775%	4	3,429	-89.932%
2026-01-28	155.7500	155.7500	155.7500	155.7500	+3.132%	1	3,429	-89.149%
2026-01-27	149.7800	151.0200	149.7800	151.0200	-1.449%	10	3,429	-88.809%
2026-01-26	150.7700	153.2400	150.7700	153.2400	-2.083%	405	3,419	-88.972%
2026-01-23	157.7100	157.7100	154.0100	156.5000	+0.462%	106	3,490	-89.201%
2026-01-22	155.7800	155.7800	155.7800	155.7800	-5.099%	1	3,484	-89.151%
2026-01-21	171.0700	180.5600	164.1500	164.1500	-12.078%	537	3,484	-89.705%
2026-01-20	176.5200	186.7300	176.5200	186.7000	+18.660%	235	3,183	-90.948%
2026-01-16	157.3400	157.3400	157.3400	157.3400	+2.502%	1,001	2,233	-89.259%
2026-01-15	153.5000	153.5000	153.5000	153.5000	-8.084%	1,201	2,233	-88.990%
2026-01-14	167.0000	167.0000	167.0000	167.0000	+9.710%	106	1,138	-89.880%
2026-01-12	152.6000	152.6300	152.2200	152.2200	-6.384%	12	1,033	-88.898%
2026-01-08	160.7000	162.6000	160.7000	162.6000	+2.136%	2	1,039	-89.606%
2026-01-07	159.2000	159.2000	159.2000	159.2000	+0.970%	1	1,038	-89.384%
2026-01-06	160.0500	160.3600	157.5100	157.6700	-4.303%	631	1,037	-89.281%
2026-01-05	165.0500	165.0500	163.6500	164.7600	-0.036%	658	1,442	-89.743%
2026-01-02	164.8200	164.8200	164.8200	164.8200	-2.939%	1	986	-89.746%
2025-12-31	169.8100	169.8100	169.8100	169.8100	+2.679%	1	984	-90.048%
2025-12-29	164.5900	165.4100	164.5900	165.3800	+3.602%	3	984	-89.781%
2025-12-26	159.8200	159.8200	159.6300	159.6300	-0.795%	2	983	-89.413%
2025-12-24	163.0100	163.0100	160.9100	160.9100	-0.814%	8	978	-89.497%
2025-12-23	162.0300	162.2800	161.7200	162.2300	-2.177%	58	978	-89.583%
2025-12-22	165.8400	165.8400	165.8400	165.8400	-6.569%	1	949	-89.809%
2025-12-19	177.4000	177.8000	177.4000	177.5000	-8.079%	3	949	-90.479%
2025-12-17	193.1000	193.1000	193.1000	193.1000	-0.341%	1	947	-91.248%
2025-12-16	196.8600	196.8600	193.7600	193.7600	+1.387%	2	949	-91.278%
2025-12-12	189.6000	191.1100	189.6000	191.1100	+6.166%	4	947	-91.157%
2025-12-11	180.0100	180.0100	180.0100	180.0100	-6.064%	50	944	-90.612%
2025-12-09	191.7900	191.7900	191.6300	191.6300	-1.445%	2	894	-91.181%
2025-12-08	191.5000	194.4400	191.5000	194.4400	+2.515%	3	893	-91.308%
2025-12-05	188.8400	189.6700	188.8400	189.6700	-2.883%	91	893	-91.090%
2025-12-04	195.3000	195.3000	195.3000	195.3000	+0.826%	341	847	-91.347%
2025-12-03	198.9400	198.9400	193.2000	193.7000	-2.182%	4	506	-91.275%
2025-12-02	199.3000	200.0000	198.0200	198.0200	+0.061%	48	506	-91.466%
2025-12-01	202.7500	203.9900	197.9000	197.9000	-0.106%	18	471	-91.460%
2025-11-28	198.1100	198.1100	198.1100	198.1100	-7.920%	1	464	-91.469%
2025-11-25	221.2900	221.3000	215.1500	215.1500	-8.478%	7	464	-92.145%
2025-11-24	237.3000	237.3000	234.9300	235.0800	-11.777%	125	462	-92.811%
2025-11-21	280.2400	286.6700	260.5100	266.4600	-3.888%	126	343	-93.658%
2025-11-20	234.1000	277.2400	234.1000	277.2400	+7.125%	56	218	-93.904%
2025-11-19	240.3000	258.8000	240.3000	258.8000	+2.171%	23	163	-93.470%
2025-11-18	267.6300	267.6300	248.9900	253.3000	+2.059%	30	145	-93.328%
2025-11-17	231.8400	248.1900	231.8400	248.1900	+8.970%	11	116	-93.191%
2025-11-14	224.2500	227.7600	224.2500	227.7600	+2.710%	5	105	-92.580%
2025-11-13	216.7000	221.7500	212.6900	221.7500	+6.340%	6	103	-92.379%
2025-11-12	204.2600	209.5100	204.2000	208.5300	-0.292%	144	103	-91.896%
2025-11-10	211.2900	211.2900	209.1400	209.1400	-9.271%	11	60	-91.919%
2025-11-07	249.0000	249.0000	230.4800	230.5100	-0.698%	17	49	-92.668%
2025-11-06	234.1600	234.1600	227.6000	232.1300	+2.409%	28	35	-92.720%
2025-11-04	230.4000	230.6200	226.6700	226.6700	+4.770%	5	8	-92.544%
2025-11-03	210.8400	216.3500	210.8400	216.3500	+8.153%	4	11	-92.189%
2025-10-30	202.0400	202.0400	200.0400	200.0400	-1.385%	4	11	-91.552%
2025-10-29	205.0300	205.0300	202.8500	202.8500	+3.331%	4	11	-91.669%
2025-10-28	193.4900	196.3100	193.4600	196.3100	+0.005%	3	9	-91.391%
2025-10-27	195.5500	196.3000	195.4900	196.3000	-10.287%	7	2	-91.391%
2025-10-21	218.6200	218.8100	218.6200	218.8100	-13.654%	2	2	-92.276%
2025-10-16	253.4100	253.4100	253.4100	253.4100	0.000%	1	1	-93.331%

.dark-mode .sXHkNp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sXHkNp{ 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