Dark

SPX20261120P6025
SPX Nov 20 2026 6025.00 Put (SPX261120P06025000)
option OPRA

EOD

Sep 8, 2026

13.05-11.224%(-1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	13.0500	13.0500	13.0500	13.0500	-11.224%	1	278	0.000%
2026-08-27	14.7000	14.7000	14.7000	14.7000	-12.029%	1	277	-11.224%
2026-08-26	17.2000	17.4000	16.6800	16.7100	-12.053%	60	276	-21.903%
2026-08-24	19.2000	19.2000	18.8700	19.0000	-9.953%	26	223	-31.316%
2026-08-20	21.1000	21.1000	21.1000	21.1000	+7.653%	59	198	-38.152%
2026-08-19	19.6000	19.6000	19.6000	19.6000	-8.667%	1	151	-33.418%
2026-08-18	21.4600	21.4600	21.4600	21.4600	+11.192%	1	150	-39.189%
2026-08-14	19.3000	19.3000	19.3000	19.3000	-5.392%	1	150	-32.383%
2026-08-12	20.4000	20.4000	20.4000	20.4000	-8.929%	1	150	-36.029%
2026-08-07	22.6000	22.6000	22.4000	22.4000	-8.121%	2	150	-41.741%
2026-08-04	25.1500	25.1500	24.3800	24.3800	-12.929%	8	149	-46.473%
2026-08-03	28.0000	28.0000	28.0000	28.0000	-27.273%	1	153	-53.393%
2026-07-28	38.5000	38.5000	38.5000	38.5000	+0.785%	1	153	-66.104%
2026-07-21	38.2000	38.2000	38.2000	38.2000	-6.373%	1	153	-65.838%
2026-07-20	40.8000	40.8000	40.8000	40.8000	-8.315%	3	153	-68.015%
2026-07-17	44.5100	44.5100	44.5000	44.5000	+24.650%	3	155	-70.674%
2026-07-15	36.3000	36.3000	35.7000	35.7000	-11.808%	11	154	-63.445%
2026-07-13	40.4800	40.4800	40.4800	40.4800	+2.741%	1	152	-67.762%
2026-07-09	39.7500	39.7500	39.4000	39.4000	-24.143%	8	152	-66.878%
2026-06-15	51.9400	51.9400	51.9400	51.9400	-17.686%	3	146	-74.875%
2026-06-12	63.1000	63.1000	63.1000	63.1000	-9.896%	2	146	-79.319%
2026-06-11	70.0300	70.0300	70.0300	70.0300	-16.081%	1	146	-81.365%
2026-06-09	83.4500	83.4500	83.4500	83.4500	+27.991%	1	146	-84.362%
2026-06-08	62.5500	65.2000	62.5500	65.2000	+19.196%	33	145	-79.985%
2026-06-04	54.7000	54.7000	54.7000	54.7000	-6.368%	4	125	-76.143%
2026-06-03	58.4200	58.4200	58.4200	58.4200	+0.724%	1	125	-77.662%
2026-05-28	61.3200	61.3200	58.0000	58.0000	-16.667%	7	125	-77.500%
2026-05-21	69.6000	69.6000	69.6000	69.6000	-13.648%	48	118	-81.250%
2026-05-20	80.8000	80.8000	80.6000	80.6000	-1.104%	2	118	-83.809%
2026-05-19	81.5000	81.5000	81.5000	81.5000	+1.205%	4	94	-83.988%
2026-05-11	80.5300	80.5300	80.5300	80.5300	-5.270%	1	94	-83.795%
2026-05-07	85.0100	85.0100	85.0100	85.0100	-10.213%	1	93	-84.649%
2026-05-05	94.6800	94.6800	94.6800	94.6800	-5.130%	1	92	-86.217%
2026-05-04	99.8000	99.8000	99.8000	99.8000	-1.022%	1	91	-86.924%
2026-04-30	100.8300	100.8300	100.8300	100.8300	-6.082%	1	90	-87.057%
2026-04-29	107.3600	107.3600	107.3600	107.3600	-8.161%	4	90	-87.845%
2026-04-23	113.1000	116.9000	113.1000	116.9000	-5.741%	4	90	-88.837%
2026-04-21	124.0200	124.0200	124.0200	124.0200	+6.767%	2	84	-89.478%
2026-04-20	116.1600	116.1600	116.1600	116.1600	+4.743%	1	84	-88.765%
2026-04-17	110.9000	110.9000	110.9000	110.9000	-9.830%	2	83	-88.233%
2026-04-16	122.9900	122.9900	122.9900	122.9900	-1.237%	1	84	-89.389%
2026-04-15	125.4300	125.4300	124.5300	124.5300	-2.360%	15	84	-89.521%
2026-04-14	128.9600	129.3800	127.5400	127.5400	-16.651%	7	86	-89.768%
2026-04-09	153.0200	153.0200	153.0200	153.0200	-8.612%	1	91	-91.472%
2026-04-08	167.4400	167.4400	167.4400	167.4400	-21.316%	4	92	-92.206%
2026-04-06	212.8000	212.8000	212.8000	212.8000	-26.998%	10	90	-93.867%
2026-03-30	291.5000	291.5000	291.5000	291.5000	+2.324%	1	90	-95.523%
2026-03-27	284.6100	284.8800	284.6100	284.8800	+18.203%	7	90	-95.419%
2026-03-24	236.0000	241.0100	236.0000	241.0100	+5.034%	21	93	-94.585%
2026-03-13	228.3900	229.4600	227.9300	229.4600	-3.576%	32	93	-94.313%
2026-03-09	237.9700	237.9700	237.9700	237.9700	+40.296%	5	99	-94.516%
2026-03-04	169.5200	169.6200	169.5200	169.6200	+0.796%	2	103	-92.306%
2026-02-26	168.2700	168.2800	168.2700	168.2800	+0.107%	6	112	-92.245%
2026-02-24	168.1000	168.1000	168.1000	168.1000	-3.446%	1	113	-92.237%
2026-02-12	174.1000	174.1000	174.1000	174.1000	+13.970%	2	112	-92.504%
2026-02-09	152.7600	152.7600	152.7600	152.7600	+0.526%	5	110	-91.457%
2026-02-02	156.0800	156.0800	151.8800	151.9600	-7.115%	9	105	-91.412%
2026-01-30	161.0000	163.6000	161.0000	163.6000	+3.866%	5	98	-92.023%
2026-01-28	157.5100	157.5100	157.5100	157.5100	+2.326%	5	93	-91.715%
2026-01-27	152.5700	153.9300	152.5700	153.9300	-15.493%	7	88	-91.522%
2026-01-21	182.1500	182.1500	182.1500	182.1500	+12.085%	5	81	-92.836%
2026-01-06	162.5400	162.5400	162.5100	162.5100	-1.138%	2	81	-91.970%
2025-12-29	164.3800	164.3800	164.3800	164.3800	+0.742%	1	80	-92.061%
2025-12-24	163.1700	163.1700	163.1700	163.1700	-1.746%	1	77	-92.002%
2025-12-23	166.0800	166.0800	166.0700	166.0700	-2.661%	2	77	-92.142%
2025-12-22	170.6100	170.6100	170.6100	170.6100	-6.515%	2	76	-92.351%
2025-12-19	182.5000	182.5000	182.5000	182.5000	-6.314%	1	77	-92.849%
2025-12-16	194.8000	194.8000	194.8000	194.8000	-0.256%	1	77	-93.301%
2025-12-12	195.3000	195.3000	195.3000	195.3000	+5.028%	3	78	-93.318%
2025-12-11	185.9500	185.9500	185.9500	185.9500	-6.024%	1	75	-92.982%
2025-12-08	197.8700	197.8700	197.8700	197.8700	+3.332%	1	76	-93.405%
2025-12-05	189.6400	191.5000	189.6400	191.4900	-4.303%	4	75	-93.185%
2025-12-03	203.1000	203.1000	200.1000	200.1000	-3.473%	2	75	-93.478%
2025-12-01	207.3000	207.3000	207.3000	207.3000	-12.899%	1	73	-93.705%
2025-11-24	238.0000	238.0000	238.0000	238.0000	-10.267%	1	73	-94.517%
2025-11-21	265.2300	265.2300	265.2300	265.2300	+12.252%	1	73	-95.080%
2025-11-14	236.5300	236.5300	236.2800	236.2800	+12.982%	2	72	-94.477%
2025-11-12	209.8300	209.8300	209.1300	209.1300	-18.101%	4	71	-93.760%
2025-11-07	253.9200	255.3500	253.9200	255.3500	+11.196%	4	71	-94.889%
2025-11-06	229.2700	230.1500	228.9900	229.6400	-0.213%	126	73	-94.317%
2025-11-04	230.1600	230.1600	230.1300	230.1300	+10.863%	4	12	-94.329%
2025-10-31	208.1100	208.1100	207.5800	207.5800	+4.674%	2	12	-93.713%
2025-10-27	198.2300	198.3100	198.2300	198.3100	-4.978%	4	9	-93.419%
2025-10-24	208.7600	208.7600	208.7000	208.7000	-5.681%	16	9	-93.747%
2025-10-23	221.2400	221.2700	221.2400	221.2700	-10.742%	2	1	-94.102%
2025-10-17	247.9000	247.9000	247.9000	247.9000	0.000%	1	1	-94.736%

.dark-mode .yYSQzQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYSQzQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6025SPX Nov 20 2026 6025.00 Put (SPX261120P06025000)option OPRA

SPX20261120P6025
SPX Nov 20 2026 6025.00 Put (SPX261120P06025000)
option OPRA