Dark

SPX20261120P6050
SPX Nov 20 2026 6050.00 Put (SPX261120P06050000)
option OPRA

EOD

Jul 2, 2026

45.40+3.417%(+1.50)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	46.4300	48.9000	45.4000	45.4000	+3.417%	35	1,803	0.000%
2026-07-01	44.6000	44.6000	43.9000	43.9000	-6.197%	16	1,803	+3.417%
2026-06-30	46.8000	46.8000	46.8000	46.8000	-19.449%	1	1,797	-2.991%
2026-06-26	58.1000	58.1000	58.1000	58.1000	-0.853%	1	1,797	-21.859%
2026-06-24	58.6000	58.6000	58.6000	58.6000	-6.390%	1	1,797	-22.526%
2026-06-23	63.1300	63.1300	62.6000	62.6000	+14.442%	29	1,797	-27.476%
2026-06-22	55.5000	55.5000	54.7000	54.7000	-1.971%	4	1,790	-17.002%
2026-06-18	55.8000	55.8000	55.8000	55.8000	+7.205%	1	1,789	-18.638%
2026-06-16	52.0500	52.0500	52.0500	52.0500	+0.872%	2	1,789	-12.776%
2026-06-15	52.1000	52.1000	51.0600	51.6000	-20.615%	7	1,818	-12.016%
2026-06-12	64.8000	65.0000	64.8000	65.0000	-20.538%	12	1,818	-30.154%
2026-06-10	81.6000	81.8000	81.6000	81.8000	+34.297%	15	1,818	-44.499%
2026-06-03	61.2300	61.2300	60.9100	60.9100	+4.387%	11	1,818	-25.464%
2026-06-02	58.3500	58.3500	58.3500	58.3500	+1.214%	1	1,812	-22.194%
2026-05-29	57.6500	57.6500	57.6500	57.6500	-2.420%	2	1,812	-21.249%
2026-05-28	62.3800	64.4000	59.0800	59.0800	-7.413%	108	1,812	-23.155%
2026-05-27	63.7000	63.8100	63.7000	63.8100	-1.982%	15	1,770	-28.851%
2026-05-26	64.7000	66.3000	64.4000	65.1000	-3.954%	324	1,779	-30.261%
2026-05-22	67.7800	67.7800	67.7800	67.7800	-5.401%	12	1,654	-33.019%
2026-05-21	76.7000	76.7000	71.6500	71.6500	-14.601%	33	1,654	-36.636%
2026-05-19	83.9000	83.9000	83.9000	83.9000	+2.317%	2	1,654	-45.888%
2026-05-15	82.0000	82.0000	82.0000	82.0000	+6.994%	39	1,631	-44.634%
2026-05-14	76.9600	77.5200	76.6400	76.6400	-10.801%	24	1,619	-40.762%
2026-05-12	88.3000	88.3000	85.7900	85.9200	-3.363%	4	1,598	-47.160%
2026-05-07	88.9100	88.9100	88.9100	88.9100	-1.452%	1	1,598	-48.937%
2026-05-06	90.1100	90.2200	90.1100	90.2200	-10.032%	3	1,599	-49.679%
2026-05-04	100.2800	100.2800	100.2800	100.2800	+3.424%	1	1,596	-54.727%
2026-05-01	93.2100	96.9600	93.2100	96.9600	-2.140%	120	1,717	-53.177%
2026-04-30	104.1200	104.1200	99.0800	99.0800	-12.973%	2	1,717	-54.178%
2026-04-29	110.3300	113.8500	110.3300	113.8500	+1.989%	41	1,717	-60.123%
2026-04-28	112.1700	112.1700	111.6300	111.6300	+1.206%	82	1,677	-59.330%
2026-04-27	110.3000	110.3000	110.3000	110.3000	-1.606%	1	1,597	-58.840%
2026-04-24	112.1000	112.1000	112.1000	112.1000	-8.265%	1	1,597	-59.500%
2026-04-23	115.1000	122.2000	114.9100	122.2000	+3.236%	7	1,596	-62.848%
2026-04-20	118.3700	118.3700	118.3700	118.3700	+7.278%	2	1,601	-61.646%
2026-04-17	110.9800	110.9800	110.3400	110.3400	-12.296%	6	1,599	-58.854%
2026-04-16	125.8100	125.8100	125.8100	125.8100	+0.247%	2	1,599	-63.914%
2026-04-15	127.7500	128.0600	124.4800	125.5000	-19.235%	210	1,597	-63.825%
2026-04-13	154.8700	155.4300	154.8700	155.3900	-0.811%	120	1,584	-70.783%
2026-04-09	164.0700	164.0700	156.1000	156.6600	-9.497%	61	1,618	-71.020%
2026-04-08	174.0500	174.3500	171.5400	173.1000	-22.789%	189	1,618	-73.772%
2026-04-07	224.1900	224.1900	224.1900	224.1900	+5.855%	2	1,578	-79.749%
2026-04-06	211.7900	211.7900	211.7900	211.7900	-6.121%	30	1,580	-78.564%
2026-04-01	225.6000	225.6000	225.6000	225.6000	-18.231%	1	1,568	-79.876%
2026-03-31	275.9000	275.9000	275.9000	275.9000	-13.752%	2	1,567	-83.545%
2026-03-30	308.9000	319.8900	307.1300	319.8900	+12.518%	13	1,567	-85.808%
2026-03-27	284.3000	284.3000	284.3000	284.3000	+15.522%	1	1,572	-84.031%
2026-03-19	242.8800	248.2300	242.8800	246.1000	+11.317%	4	1,572	-81.552%
2026-03-18	216.2500	221.0800	216.2500	221.0800	+16.223%	4	1,572	-79.464%
2026-03-03	190.2200	190.2200	190.2200	190.2200	+8.221%	1	1,572	-76.133%
2026-02-26	174.3300	175.7700	174.3300	175.7700	+7.815%	2	1,572	-74.171%
2026-02-25	163.0300	163.0300	163.0300	163.0300	-2.866%	1	1,572	-72.152%
2026-02-20	167.8400	167.8400	167.8400	167.8400	+5.044%	1	1,572	-72.950%
2026-02-10	159.6000	159.7800	159.6000	159.7800	+1.050%	5	1,572	-71.586%
2026-02-09	158.1200	158.1200	158.1200	158.1200	-18.326%	5	1,568	-71.288%
2026-02-05	193.6000	193.6000	193.6000	193.6000	+16.979%	1	1,563	-76.550%
2026-02-04	165.5000	165.5000	165.5000	165.5000	+4.383%	1	1,563	-72.568%
2026-02-02	158.8500	158.8500	158.3400	158.5500	-5.230%	402	1,564	-71.365%
2026-01-30	163.3000	167.3000	163.2000	167.3000	+1.143%	7	1,653	-72.863%
2026-01-29	176.7500	176.8600	165.4100	165.4100	+4.683%	410	1,652	-72.553%
2026-01-27	158.0100	158.0100	158.0100	158.0100	-1.373%	400	1,546	-71.268%
2026-01-26	160.2100	160.2100	160.2100	160.2100	+0.006%	400	1,594	-71.662%
2026-01-22	160.2000	160.2000	160.2000	160.2000	-18.056%	18	1,512	-71.660%
2026-01-20	195.5000	195.5000	195.5000	195.5000	+18.715%	500	1,494	-76.777%
2026-01-16	164.6800	164.6800	164.6800	164.6800	+2.159%	125	1,657	-72.431%
2026-01-15	161.2000	161.2000	161.2000	161.2000	-5.371%	1	1,657	-71.836%
2026-01-14	170.3500	170.3500	170.3500	170.3500	+8.289%	625	1,656	-73.349%
2026-01-09	157.3100	157.3100	157.3100	157.3100	-5.559%	625	1,510	-71.140%
2026-01-07	165.7200	166.6200	165.7200	166.5700	+1.056%	42	1,714	-72.744%
2026-01-06	164.8300	164.8300	164.8300	164.8300	-7.824%	625	1,710	-72.456%
2026-01-02	178.8200	178.8200	178.8200	178.8200	-0.039%	625	1,391	-74.611%
2025-12-31	178.1500	179.0000	178.1500	178.8900	+6.412%	102	1,441	-74.621%
2025-12-29	170.0400	170.0400	168.1100	168.1100	+0.797%	626	1,441	-72.994%
2025-12-24	166.7800	166.7800	166.7800	166.7800	-2.650%	1	1,247	-72.779%
2025-12-23	171.8600	171.8600	171.3200	171.3200	-15.247%	2	1,247	-73.500%
2025-12-16	204.2600	204.6200	202.1400	202.1400	+6.038%	3	1,247	-77.540%
2025-12-11	189.9500	190.6300	189.9500	190.6300	-5.206%	3	1,246	-76.184%
2025-12-09	200.1200	201.1000	199.7500	201.1000	-1.566%	12	1,246	-77.424%
2025-12-03	207.5000	207.5000	204.3000	204.3000	+0.428%	4	1,235	-77.778%
2025-12-01	212.4900	212.4900	203.4300	203.4300	-11.166%	8	1,234	-77.683%
2025-11-25	229.0000	229.0000	229.0000	229.0000	-15.351%	1,121	1,231	-80.175%
2025-11-21	270.5300	270.5300	270.5300	270.5300	+1.171%	1	125	-83.218%
2025-11-19	267.4000	267.4000	267.4000	267.4000	+23.625%	1	110	-83.022%
2025-11-12	216.5500	216.5500	216.3000	216.3000	+0.563%	2	109	-79.011%
2025-11-11	215.1500	215.1500	215.0900	215.0900	-16.928%	2	109	-78.893%
2025-11-07	258.9200	258.9200	258.9200	258.9200	+9.665%	40	108	-82.466%
2025-11-06	234.6800	236.1000	233.4900	236.1000	+0.119%	229	148	-80.771%
2025-11-04	235.8200	235.8200	235.8200	235.8200	+7.416%	20	42	-80.748%
2025-11-03	219.1700	219.5400	219.1700	219.5400	+1.761%	2	62	-79.320%
2025-10-30	215.4300	215.7400	215.4300	215.7400	+5.229%	2	63	-78.956%
2025-10-29	205.2200	205.2200	205.0200	205.0200	+0.871%	2	63	-77.856%
2025-10-28	203.0800	203.2500	203.0800	203.2500	-0.333%	4	61	-77.663%
2025-10-27	203.8600	203.9300	203.8600	203.9300	-9.565%	60	61	-77.737%
2025-10-23	229.0200	229.0500	225.5000	225.5000	-4.328%	118	60	-79.867%
2025-10-22	235.7000	235.7000	235.7000	235.7000	+2.367%	1	1	-80.738%
2025-10-20	230.2600	230.2600	230.2500	230.2500	0.000%	2	1	-80.282%

.dark-mode .mlyvWn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mlyvWn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6050SPX Nov 20 2026 6050.00 Put (SPX261120P06050000)option OPRA

SPX20261120P6050
SPX Nov 20 2026 6050.00 Put (SPX261120P06050000)
option OPRA