Dark

SPX20261120P6075
SPX Nov 20 2026 6075.00 Put (SPX261120P06075000)
option OPRA

EOD

Sep 10, 2026

18.50+20.130%(+3.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.6000	18.5000	16.6000	18.5000	+20.130%	8	1,851	0.000%
2026-09-09	15.4000	15.4000	15.4000	15.4000	+9.220%	1	1,845	+20.130%
2026-09-08	13.5000	14.2000	13.3000	14.1000	+6.818%	222	1,944	+31.206%
2026-09-03	14.2000	14.2000	13.2000	13.2000	-11.647%	43	2,149	+40.152%
2026-08-28	15.7400	15.9400	14.9400	14.9400	-3.613%	84	2,118	+23.829%
2026-08-27	16.5000	16.5000	15.5000	15.5000	-15.301%	37	2,154	+19.355%
2026-08-25	18.3000	18.3000	18.3000	18.3000	-8.955%	1	2,160	+1.093%
2026-08-24	20.3000	20.3000	19.6500	20.1000	-2.427%	3	2,160	-7.960%
2026-08-19	21.4800	21.4900	20.5100	20.6000	-10.004%	66	2,122	-10.194%
2026-08-18	22.8900	22.8900	22.8900	22.8900	+5.484%	62	2,075	-19.179%
2026-08-17	21.7000	21.7000	21.7000	21.7000	+4.831%	1	2,013	-14.747%
2026-08-13	20.7000	20.7000	20.7000	20.7000	-3.721%	1	2,012	-10.628%
2026-08-12	21.5000	21.5000	21.5000	21.5000	-4.783%	1	2,010	-13.953%
2026-08-10	22.5800	22.5800	22.5800	22.5800	-4.726%	59	1,939	-18.069%
2026-08-07	24.3000	24.3000	23.7000	23.7000	-5.238%	7	1,905	-21.941%
2026-08-06	25.6800	25.6800	25.0100	25.0100	-1.535%	1,024	1,899	-26.030%
2026-08-05	25.4100	25.4200	25.4000	25.4000	-2.533%	24	976	-27.165%
2026-08-04	27.3300	27.3300	25.6000	26.0600	-11.661%	77	953	-29.010%
2026-08-03	32.0700	32.0700	29.4500	29.5000	-35.307%	9	911	-37.288%
2026-07-30	45.6000	45.6000	45.6000	45.6000	+12.315%	1	908	-59.430%
2026-07-28	40.3000	40.6000	40.3000	40.6000	-4.245%	2	909	-54.433%
2026-07-24	42.4000	42.4000	42.4000	42.4000	-20.599%	1	910	-56.368%
2026-07-23	49.0800	53.4000	49.0800	53.4000	+32.178%	2	911	-65.356%
2026-07-21	41.2700	41.2700	40.4000	40.4000	-9.234%	104	911	-54.208%
2026-07-20	44.5800	44.5800	44.5100	44.5100	-5.298%	2	846	-58.436%
2026-07-17	47.0000	47.0000	47.0000	47.0000	+16.164%	1	846	-60.638%
2026-07-15	39.4500	40.4600	39.4500	40.4600	+0.898%	6	846	-54.276%
2026-07-14	39.9500	40.3200	39.9500	40.1000	-6.788%	10	852	-53.865%
2026-07-13	42.1800	43.6000	42.1800	43.0200	+12.294%	4	860	-56.997%
2026-07-10	40.5600	40.5600	38.3100	38.3100	-8.568%	13	859	-51.710%
2026-07-09	41.8000	41.9000	41.8000	41.9000	+0.794%	15	869	-55.847%
2026-07-06	41.5700	41.5700	41.5700	41.5700	-16.777%	6	884	-55.497%
2026-07-02	48.2000	50.3000	48.2000	49.9500	+3.075%	4	890	-62.963%
2026-07-01	48.4600	48.4600	48.4600	48.4600	+0.958%	30	890	-61.824%
2026-06-30	48.0000	48.0000	48.0000	48.0000	-20.949%	1	890	-61.458%
2026-06-26	60.7200	60.7200	60.7200	60.7200	-1.748%	1	890	-69.532%
2026-06-25	57.7000	61.8000	57.7000	61.8000	-7.871%	31	891	-70.065%
2026-06-24	60.4000	67.0800	60.4000	67.0800	+19.572%	2	892	-72.421%
2026-06-22	56.5400	57.7000	56.0000	56.1000	-2.265%	33	894	-67.023%
2026-06-18	56.9000	57.4000	56.9000	57.4000	+8.939%	2	901	-67.770%
2026-06-16	52.6900	52.6900	52.6900	52.6900	-0.921%	1	901	-64.889%
2026-06-15	53.1800	53.1800	53.1800	53.1800	-26.282%	50	851	-65.212%
2026-06-11	81.7200	86.0700	72.1400	72.1400	-15.319%	43	851	-74.355%
2026-06-10	85.1900	85.1900	85.1900	85.1900	+17.992%	3	811	-78.284%
2026-06-09	72.0000	72.2000	72.0000	72.2000	-9.524%	17	811	-74.377%
2026-06-05	79.8000	79.8000	79.8000	79.8000	+38.302%	1	811	-76.817%
2026-06-04	57.7000	57.7000	57.7000	57.7000	-6.935%	1	811	-67.938%
2026-06-03	60.4800	62.4600	60.3000	62.0000	+4.009%	37	811	-70.161%
2026-06-02	59.8700	59.9500	59.6100	59.6100	+0.778%	12	806	-68.965%
2026-06-01	58.9000	59.2600	58.7700	59.1500	+1.354%	21	794	-68.724%
2026-05-29	59.4000	59.4000	58.3600	58.3600	-3.776%	7	782	-68.300%
2026-05-28	65.8200	65.9200	60.6500	60.6500	-9.070%	41	782	-69.497%
2026-05-26	65.9800	68.1000	65.9000	66.7000	-5.390%	243	812	-72.264%
2026-05-22	70.5000	70.5000	70.5000	70.5000	-4.199%	46	661	-73.759%
2026-05-21	81.0500	81.0500	73.5900	73.5900	-6.075%	4	651	-74.861%
2026-05-20	78.3500	78.3500	78.3500	78.3500	-1.891%	1	651	-76.388%
2026-05-14	80.3500	80.3500	79.8600	79.8600	-6.607%	192	651	-76.834%
2026-05-11	85.5400	85.5400	85.5100	85.5100	-6.516%	30	555	-78.365%
2026-05-07	91.4700	91.4700	91.4700	91.4700	+0.263%	2	555	-79.775%
2026-05-06	92.8300	92.8300	91.2300	91.2300	-7.895%	4	555	-79.722%
2026-05-05	99.0500	99.0500	99.0500	99.0500	-7.421%	2	559	-81.323%
2026-05-04	106.9900	106.9900	106.9900	106.9900	+4.892%	2	559	-82.709%
2026-05-01	95.5800	102.0000	95.5800	102.0000	+0.512%	22	556	-81.863%
2026-04-30	102.3700	102.3700	101.3000	101.4800	-11.294%	48	556	-81.770%
2026-04-29	112.9500	115.3600	112.9500	114.4000	+0.704%	91	574	-83.829%
2026-04-28	113.6000	113.6000	113.6000	113.6000	-2.531%	2	589	-83.715%
2026-04-27	116.5500	116.5500	116.5500	116.5500	+1.137%	1	599	-84.127%
2026-04-24	114.5200	115.2400	114.5200	115.2400	-7.734%	4	598	-83.947%
2026-04-23	119.2200	124.9000	116.5100	124.9000	+2.824%	102	595	-85.188%
2026-04-22	121.4700	121.4700	121.4700	121.4700	-0.630%	2	609	-84.770%
2026-04-20	122.2400	122.2400	122.2400	122.2400	+4.043%	2	611	-84.866%
2026-04-17	113.8500	117.4900	113.5200	117.4900	-10.244%	3	609	-84.254%
2026-04-15	131.7000	131.7000	130.4400	130.9000	-3.708%	186	609	-85.867%
2026-04-14	136.4500	136.4500	135.9400	135.9400	-11.388%	50	633	-86.391%
2026-04-13	152.7700	153.4100	152.6400	153.4100	-1.420%	160	583	-87.941%
2026-04-10	156.1800	156.1800	155.4500	155.6200	-3.354%	100	570	-88.112%
2026-04-09	171.6900	171.6900	161.0200	161.0200	-7.086%	81	537	-88.511%
2026-04-08	173.3000	173.3000	173.3000	173.3000	-25.530%	1	469	-89.325%
2026-04-02	229.6300	232.7100	229.6300	232.7100	-23.357%	12	468	-92.050%
2026-03-30	303.6300	303.6300	303.6300	303.6300	+11.674%	30	468	-93.907%
2026-03-26	271.8900	271.8900	271.8900	271.8900	+17.599%	10	498	-93.196%
2026-03-25	231.2000	231.2000	231.2000	231.2000	-4.664%	1	488	-91.998%
2026-03-24	242.5100	242.5100	242.5100	242.5100	-14.265%	30	488	-92.371%
2026-03-20	282.8600	282.8600	282.8600	282.8600	+25.381%	2	458	-93.460%
2026-03-12	224.5700	225.6000	223.8400	225.6000	+26.387%	3	456	-91.800%
2026-02-24	178.5000	178.5000	178.5000	178.5000	-8.789%	1	454	-89.636%
2026-02-05	195.7000	195.7000	195.7000	195.7000	+12.381%	19	453	-90.547%
2026-01-14	174.1400	174.1400	174.1400	174.1400	+8.269%	625	434	-89.376%
2026-01-09	160.8400	160.8400	160.8400	160.8400	-5.820%	625	719	-88.498%
2026-01-06	170.7900	170.7900	170.7800	170.7800	-16.161%	100	174	-89.167%
2025-12-12	203.7000	203.7000	203.7000	203.7000	-1.399%	4	124	-90.918%
2025-12-08	206.4100	206.5900	206.4100	206.5900	+0.433%	2	120	-91.045%
2025-12-04	205.7000	205.7000	205.7000	205.7000	-2.530%	1	119	-91.006%
2025-12-02	211.3000	211.3000	211.0400	211.0400	-26.849%	2	118	-91.234%
2025-11-20	288.5000	288.5000	288.5000	288.5000	+9.280%	1	117	-93.588%
2025-11-18	264.0000	264.0000	264.0000	264.0000	+4.109%	53	117	-92.992%
2025-11-14	253.7200	253.7200	253.5800	253.5800	+12.767%	2	64	-92.704%
2025-11-10	224.7000	224.8700	224.7000	224.8700	-6.112%	2	65	-91.773%
2025-11-06	246.3100	246.3100	239.5100	239.5100	-1.909%	134	65	-92.276%
2025-11-04	243.7400	244.1700	243.7400	244.1700	+10.036%	4	5	-92.423%
2025-10-30	223.4600	223.4600	221.9000	221.9000	+7.151%	2	4	-91.663%
2025-10-28	206.6400	207.0900	206.6100	207.0900	-10.668%	4	4	-91.067%
2025-10-21	232.0900	232.0900	231.8200	231.8200	-0.830%	2	4	-92.020%
2025-10-20	233.0600	233.7600	233.0600	233.7600	-12.926%	2	3	-92.086%
2025-10-17	267.8400	268.4600	267.8400	268.4600	0.000%	4	2	-93.109%

.dark-mode .QYcnxp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QYcnxp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6075SPX Nov 20 2026 6075.00 Put (SPX261120P06075000)option OPRA

SPX20261120P6075
SPX Nov 20 2026 6075.00 Put (SPX261120P06075000)
option OPRA