Dark

SPX20261120P6100
SPX Nov 20 2026 6100.00 Put (SPX261120P06100000)
option OPRA

EOD

Sep 10, 2026

19.00+34.466%(+4.87)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.4000	19.0000	17.2000	19.0000	+34.466%	69	2,565	0.000%
2026-09-08	13.8800	14.1300	13.8800	14.1300	+7.452%	3	2,534	+34.466%
2026-09-04	13.2400	13.2500	13.0400	13.1500	-3.944%	130	2,598	+44.487%
2026-09-03	14.9000	14.9000	13.6900	13.6900	-27.181%	36	2,598	+38.787%
2026-09-01	18.1200	18.8000	18.1200	18.8000	+16.770%	245	2,577	+1.064%
2026-08-31	16.8800	16.8800	16.1000	16.1000	-2.836%	19	2,550	+18.012%
2026-08-28	16.1800	16.5700	15.4000	16.5700	+4.214%	161	2,550	+14.665%
2026-08-27	16.2600	16.2700	15.9000	15.9000	-14.054%	67	2,675	+19.497%
2026-08-26	18.5000	18.5000	18.5000	18.5000	-1.596%	5	2,634	+2.703%
2026-08-25	20.0200	20.0200	18.8000	18.8000	-9.179%	3	2,629	+1.064%
2026-08-24	20.9000	20.9000	20.6000	20.7000	-3.271%	64	2,646	-8.213%
2026-08-21	21.4000	21.4000	21.4000	21.4000	-8.547%	16	2,608	-11.215%
2026-08-20	23.4000	23.4000	23.4000	23.4000	+10.377%	1	2,608	-18.803%
2026-08-19	21.6400	21.6400	21.2000	21.2000	-8.542%	123	2,635	-10.377%
2026-08-18	23.1800	23.1800	23.1800	23.1800	+3.946%	1	2,635	-18.033%
2026-08-17	20.9900	22.3000	20.9900	22.3000	+8.358%	3	2,636	-14.798%
2026-08-14	20.8300	21.2500	20.5800	20.5800	-2.464%	112	2,654	-7.677%
2026-08-13	21.0000	21.1000	21.0000	21.1000	-4.091%	7	2,597	-9.953%
2026-08-12	22.6000	22.6000	22.0000	22.0000	-5.983%	62	2,591	-13.636%
2026-08-11	23.4000	23.4000	23.4000	23.4000	+0.043%	61	2,591	-18.803%
2026-08-10	23.3900	23.3900	23.3900	23.3900	-4.139%	61	2,591	-18.769%
2026-08-07	25.1100	25.1100	24.3100	24.4000	-3.059%	46	2,591	-22.131%
2026-08-06	26.2900	26.2900	25.1700	25.1700	-2.290%	37	2,591	-24.513%
2026-08-05	26.7500	26.7500	25.6400	25.7600	-3.521%	253	2,574	-26.242%
2026-08-04	28.0500	28.0800	26.3500	26.7000	-11.881%	608	2,472	-28.839%
2026-08-03	31.4000	31.4000	30.3000	30.3000	-14.043%	36	1,955	-37.294%
2026-07-31	35.2500	35.2500	35.2500	35.2500	-16.765%	50	1,929	-46.099%
2026-07-30	43.2000	45.7000	42.3500	42.3500	-13.359%	58	1,959	-55.136%
2026-07-29	48.8800	48.8800	48.8800	48.8800	+17.218%	6	1,970	-61.129%
2026-07-28	41.7000	41.7000	41.7000	41.7000	-5.805%	1	1,970	-54.436%
2026-07-24	44.0900	44.2700	44.0900	44.2700	-19.289%	20	1,970	-57.082%
2026-07-23	49.7400	54.8500	49.7400	54.8500	+32.169%	1,008	1,960	-65.360%
2026-07-21	41.5700	41.6500	41.5000	41.5000	-13.900%	13	1,605	-54.217%
2026-07-17	47.0300	48.2000	47.0300	48.2000	+16.005%	7	1,618	-60.581%
2026-07-15	40.5100	41.5500	40.5100	41.5500	+0.362%	12	1,618	-54.272%
2026-07-14	41.1200	41.4000	41.1200	41.4000	-6.208%	15	1,630	-54.106%
2026-07-13	41.6800	44.1400	41.6800	44.1400	+8.988%	23	1,645	-56.955%
2026-07-10	41.5000	41.5000	40.5000	40.5000	-5.704%	2	1,648	-53.086%
2026-07-09	46.8200	46.8200	42.9500	42.9500	-1.264%	4	1,650	-55.763%
2026-07-06	44.8000	44.8000	43.5000	43.5000	-15.287%	11	1,653	-56.322%
2026-07-02	49.3000	51.3500	49.3000	51.3500	+7.292%	7	1,658	-62.999%
2026-07-01	47.8400	47.8600	47.8400	47.8600	-0.250%	2	1,658	-60.301%
2026-06-30	47.9800	47.9800	47.9800	47.9800	-24.322%	1	1,659	-60.400%
2026-06-25	63.4000	63.4000	63.4000	63.4000	-4.070%	40	1,660	-70.032%
2026-06-24	60.8500	66.0900	60.8500	66.0900	-1.137%	3	1,660	-71.251%
2026-06-23	69.9700	69.9700	64.7100	66.8500	+15.060%	28	1,659	-71.578%
2026-06-22	56.6200	58.1000	56.6200	58.1000	+2.523%	2	1,639	-67.298%
2026-06-18	59.1200	59.1200	56.6700	56.6700	-13.613%	72	1,700	-66.473%
2026-06-17	65.6000	65.6000	65.6000	65.6000	+17.563%	2	1,700	-71.037%
2026-06-16	54.0500	55.8000	54.0500	55.8000	+2.933%	2	1,700	-65.950%
2026-06-15	55.6000	55.6000	54.2100	54.2100	-20.804%	14	1,732	-64.951%
2026-06-12	70.4000	70.4000	68.4500	68.4500	-21.682%	70	1,732	-72.243%
2026-06-10	76.4000	87.4000	76.4000	87.4000	+15.977%	20	1,732	-78.261%
2026-06-09	75.2900	75.3600	75.2900	75.3600	+5.178%	2	1,734	-74.788%
2026-06-08	70.4600	71.6500	70.3500	71.6500	+0.703%	37	1,734	-73.482%
2026-06-05	65.2000	72.6000	65.2000	71.1500	+20.410%	13	1,750	-73.296%
2026-06-04	62.6000	62.6000	59.0900	59.0900	-6.621%	371	1,642	-67.846%
2026-06-03	63.7600	63.7600	63.2800	63.2800	+4.336%	22	1,745	-69.975%
2026-06-02	60.6700	60.9100	60.2700	60.6500	+2.104%	15	1,757	-68.673%
2026-06-01	59.8300	61.8000	59.1000	59.4000	-0.536%	125	1,743	-68.013%
2026-05-29	59.8200	60.7800	59.6400	59.7200	-4.950%	28	1,670	-68.185%
2026-05-28	62.8300	62.8300	62.8300	62.8300	-8.637%	1	1,660	-69.760%
2026-05-26	68.7000	69.0000	68.7000	68.7700	-6.980%	45	1,660	-72.372%
2026-05-22	73.0800	73.9300	71.0500	73.9300	-3.812%	39	1,630	-74.300%
2026-05-21	80.3000	80.5000	75.5900	76.8600	-9.852%	67	1,617	-75.280%
2026-05-20	85.3300	85.3300	85.2600	85.2600	-2.992%	200	1,617	-77.715%
2026-05-19	85.3400	87.9800	85.3400	87.8900	+3.048%	7	1,515	-78.382%
2026-05-18	85.2900	85.2900	85.2900	85.2900	-0.583%	60	1,515	-77.723%
2026-05-15	85.7900	85.7900	85.7900	85.7900	+4.686%	60	1,515	-77.853%
2026-05-14	81.9500	81.9500	81.9500	81.9500	-4.930%	1	1,584	-76.815%
2026-05-13	89.2100	89.2100	85.1000	86.2000	-10.302%	9	1,583	-77.958%
2026-05-12	93.8200	96.1000	93.8200	96.1000	+10.523%	27	1,583	-80.229%
2026-05-11	86.9800	86.9800	86.9500	86.9500	-7.480%	20	1,583	-78.148%
2026-05-06	97.1000	97.1000	93.6000	93.9800	-7.781%	11	1,483	-79.783%
2026-05-05	101.1000	101.9100	101.1000	101.9100	-8.222%	3	1,481	-81.356%
2026-05-04	104.8900	111.0400	100.7500	111.0400	+13.491%	25	1,478	-82.889%
2026-05-01	98.7800	98.7800	97.8400	97.8400	-5.923%	11	1,479	-80.581%
2026-04-30	114.0000	114.0000	104.0000	104.0000	-13.007%	162	1,479	-81.731%
2026-04-29	119.5500	119.5500	119.5500	119.5500	+2.223%	1	1,459	-84.107%
2026-04-28	119.8000	119.8000	116.9500	116.9500	-1.640%	4	1,458	-83.754%
2026-04-27	117.9000	119.0000	117.9000	118.9000	-5.032%	25	1,454	-84.020%
2026-04-23	120.8000	125.2000	120.8000	125.2000	+3.625%	2	1,428	-84.824%
2026-04-22	120.8200	120.8200	120.8200	120.8200	-1.024%	402	1,428	-84.274%
2026-04-21	122.0700	122.0700	122.0700	122.0700	-1.667%	2	1,206	-84.435%
2026-04-20	124.1400	124.1400	124.1400	124.1400	+5.203%	2	1,206	-84.695%
2026-04-17	121.0000	121.0000	115.7700	118.0000	-12.032%	117	1,205	-83.898%
2026-04-16	134.1400	134.1400	134.1400	134.1400	+2.256%	4	1,092	-85.836%
2026-04-15	134.7300	134.7300	131.1800	131.1800	-4.311%	42	1,088	-85.516%
2026-04-14	137.4000	137.4000	137.0900	137.0900	-10.952%	207	1,197	-86.140%
2026-04-13	153.9500	153.9500	153.9500	153.9500	-5.063%	40	1,112	-87.658%
2026-04-09	164.2500	164.2500	162.1600	162.1600	-9.001%	3	1,112	-88.283%
2026-04-08	172.4400	180.4900	172.4400	178.2000	-21.272%	11	1,114	-89.338%
2026-04-06	226.3500	226.3500	226.3500	226.3500	-6.001%	3	812	-91.606%
2026-04-01	240.8000	240.9000	240.8000	240.8000	-6.926%	36	815	-92.110%
2026-03-31	265.5000	265.7400	258.4900	258.7200	-19.876%	29	799	-92.656%
2026-03-30	311.8700	322.9000	311.8700	322.9000	+24.192%	44	800	-94.116%
2026-03-26	260.0000	260.0000	260.0000	260.0000	+7.866%	1	840	-92.692%
2026-03-25	240.8000	241.0400	240.1000	241.0400	-3.684%	6	840	-92.117%
2026-03-24	250.2600	250.2600	250.2600	250.2600	+10.290%	9	840	-92.408%
2026-03-23	226.9100	226.9100	226.9100	226.9100	-10.266%	30	840	-91.627%
2026-03-19	256.2300	257.3200	252.7400	252.8700	+10.520%	48	840	-92.486%
2026-03-18	229.3000	229.3000	228.8000	228.8000	+10.489%	2	840	-91.696%
2026-03-17	206.3900	207.0800	206.0200	207.0800	-5.783%	28	838	-90.825%
2026-03-16	219.8300	219.8300	219.7100	219.7900	-4.935%	6	852	-91.355%
2026-03-12	226.4500	231.2000	226.4500	231.2000	+18.814%	2	849	-91.782%
2026-03-10	204.1500	204.1500	194.5900	194.5900	+4.562%	54	850	-90.236%
2026-03-04	190.0000	190.0000	186.1000	186.1000	-4.564%	6	833	-89.790%
2026-03-02	195.0000	195.0000	195.0000	195.0000	+9.421%	12	842	-90.256%
2026-02-26	178.4400	178.4400	178.2100	178.2100	+8.006%	4	818	-89.338%
2026-02-25	169.1000	169.1000	165.0000	165.0000	-7.516%	6	818	-88.485%
2026-02-24	178.7900	178.7900	178.4100	178.4100	-5.262%	7	818	-89.350%
2026-02-17	188.3200	188.3200	188.3200	188.3200	+9.234%	4	818	-89.911%
2026-02-10	164.6000	172.4000	164.6000	172.4000	+5.250%	5	818	-88.979%
2026-02-09	163.8000	163.8000	163.8000	163.8000	-6.720%	3	818	-88.400%
2026-02-03	183.7700	183.8500	175.6000	175.6000	+5.030%	72	817	-89.180%
2026-02-02	167.4100	167.4100	167.1900	167.1900	-3.308%	6	784	-88.636%
2026-01-29	172.9100	172.9100	172.9100	172.9100	+4.718%	400	795	-89.012%
2026-01-27	165.1200	165.1200	165.1200	165.1200	-0.199%	400	1,011	-88.493%
2026-01-26	165.4500	165.4500	165.4500	165.4500	-4.359%	5	724	-88.516%
2026-01-23	172.6400	172.9900	172.6400	172.9900	-1.126%	12	729	-89.017%
2026-01-21	175.7300	175.7300	174.9600	174.9600	-14.344%	2	729	-89.140%
2026-01-20	193.6700	204.2900	193.5900	204.2600	+19.822%	190	729	-90.698%
2026-01-16	170.4700	170.4700	170.4700	170.4700	-0.519%	1	695	-88.854%
2026-01-13	171.3600	171.3600	171.3600	171.3600	+4.615%	1	696	-88.912%
2026-01-12	167.1100	167.3800	163.8000	163.8000	-0.474%	98	694	-88.400%
2026-01-09	164.5800	164.5800	164.5800	164.5800	-4.757%	1	685	-88.455%
2026-01-06	172.8000	172.8000	172.8000	172.8000	-2.741%	1	685	-89.005%
2026-01-05	177.6400	177.6700	177.6400	177.6700	0.000%	4	685	-89.306%
2025-12-30	177.6400	177.6700	177.6400	177.6700	+0.231%	25	685	-89.306%
2025-12-23	179.9900	179.9900	177.2600	177.2600	-14.656%	4	660	-89.281%
2025-12-16	207.7000	207.7000	207.7000	207.7000	+1.664%	1	606	-90.852%
2025-12-15	204.3000	204.3000	204.3000	204.3000	-2.991%	5	607	-90.700%
2025-12-12	210.3800	210.6000	210.3800	210.6000	+6.213%	4	607	-90.978%
2025-12-11	197.9000	198.2800	197.9000	198.2800	-5.729%	9	607	-90.418%
2025-12-09	210.3300	210.3300	210.3300	210.3300	+0.396%	2	600	-90.967%
2025-12-08	209.5000	209.5000	209.5000	209.5000	+2.515%	2	600	-90.931%
2025-12-05	202.4900	204.3600	202.4200	204.3600	-2.686%	46	600	-90.703%
2025-12-04	210.0000	210.0000	210.0000	210.0000	-0.285%	1	600	-90.952%
2025-12-03	216.2000	216.2000	210.4000	210.6000	-0.515%	238	600	-90.978%
2025-12-02	211.6900	211.6900	211.6900	211.6900	-3.865%	3	386	-91.025%
2025-12-01	216.4900	220.2000	216.4900	220.2000	-20.073%	130	389	-91.371%
2025-11-18	271.3000	275.5000	268.5000	275.5000	+23.415%	97	127	-93.103%
2025-11-12	225.9000	225.9500	223.2300	223.2300	-8.486%	8	51	-91.489%
2025-11-06	252.4200	253.8500	243.4000	243.9300	+7.449%	92	49	-92.211%
2025-11-03	227.0200	227.0200	227.0200	227.0200	+2.367%	3	5	-91.631%
2025-10-31	221.7500	221.7700	221.7500	221.7700	+4.608%	2	5	-91.433%
2025-10-27	212.0000	212.0000	212.0000	212.0000	-9.780%	3	5	-91.038%
2025-10-21	234.9300	234.9800	234.9300	234.9800	-14.680%	2	2	-91.914%
2025-10-17	281.2200	281.2200	275.4100	275.4100	0.000%	4	2	-93.101%

.dark-mode .ZKbYrP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZKbYrP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6100SPX Nov 20 2026 6100.00 Put (SPX261120P06100000)option OPRA

SPX20261120P6100
SPX Nov 20 2026 6100.00 Put (SPX261120P06100000)
option OPRA