Dark

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

EOD

Jul 6, 2026

43.50-15.287%(-7.85)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	44.8000	44.8000	43.5000	43.5000	-15.287%	11	1,653	0.000%
2026-07-02	49.3000	51.3500	49.3000	51.3500	+7.292%	7	1,658	-15.287%
2026-07-01	47.8400	47.8600	47.8400	47.8600	-0.250%	2	1,658	-9.110%
2026-06-30	47.9800	47.9800	47.9800	47.9800	-24.322%	1	1,659	-9.337%
2026-06-25	63.4000	63.4000	63.4000	63.4000	-4.070%	40	1,660	-31.388%
2026-06-24	60.8500	66.0900	60.8500	66.0900	-1.137%	3	1,660	-34.181%
2026-06-23	69.9700	69.9700	64.7100	66.8500	+15.060%	28	1,659	-34.929%
2026-06-22	56.6200	58.1000	56.6200	58.1000	+2.523%	2	1,639	-25.129%
2026-06-18	59.1200	59.1200	56.6700	56.6700	-13.613%	72	1,700	-23.240%
2026-06-17	65.6000	65.6000	65.6000	65.6000	+17.563%	2	1,700	-33.689%
2026-06-16	54.0500	55.8000	54.0500	55.8000	+2.933%	2	1,700	-22.043%
2026-06-15	55.6000	55.6000	54.2100	54.2100	-20.804%	14	1,732	-19.757%
2026-06-12	70.4000	70.4000	68.4500	68.4500	-21.682%	70	1,732	-36.450%
2026-06-10	76.4000	87.4000	76.4000	87.4000	+15.977%	20	1,732	-50.229%
2026-06-09	75.2900	75.3600	75.2900	75.3600	+5.178%	2	1,734	-42.277%
2026-06-08	70.4600	71.6500	70.3500	71.6500	+0.703%	37	1,734	-39.288%
2026-06-05	65.2000	72.6000	65.2000	71.1500	+20.410%	13	1,750	-38.862%
2026-06-04	62.6000	62.6000	59.0900	59.0900	-6.621%	371	1,642	-26.383%
2026-06-03	63.7600	63.7600	63.2800	63.2800	+4.336%	22	1,745	-31.258%
2026-06-02	60.6700	60.9100	60.2700	60.6500	+2.104%	15	1,757	-28.277%
2026-06-01	59.8300	61.8000	59.1000	59.4000	-0.536%	125	1,743	-26.768%
2026-05-29	59.8200	60.7800	59.6400	59.7200	-4.950%	28	1,670	-27.160%
2026-05-28	62.8300	62.8300	62.8300	62.8300	-8.637%	1	1,660	-30.766%
2026-05-26	68.7000	69.0000	68.7000	68.7700	-6.980%	45	1,660	-36.746%
2026-05-22	73.0800	73.9300	71.0500	73.9300	-3.812%	39	1,630	-41.161%
2026-05-21	80.3000	80.5000	75.5900	76.8600	-9.852%	67	1,617	-43.404%
2026-05-20	85.3300	85.3300	85.2600	85.2600	-2.992%	200	1,617	-48.980%
2026-05-19	85.3400	87.9800	85.3400	87.8900	+3.048%	7	1,515	-50.506%
2026-05-18	85.2900	85.2900	85.2900	85.2900	-0.583%	60	1,515	-48.998%
2026-05-15	85.7900	85.7900	85.7900	85.7900	+4.686%	60	1,515	-49.295%
2026-05-14	81.9500	81.9500	81.9500	81.9500	-4.930%	1	1,584	-46.919%
2026-05-13	89.2100	89.2100	85.1000	86.2000	-10.302%	9	1,583	-49.536%
2026-05-12	93.8200	96.1000	93.8200	96.1000	+10.523%	27	1,583	-54.735%
2026-05-11	86.9800	86.9800	86.9500	86.9500	-7.480%	20	1,583	-49.971%
2026-05-06	97.1000	97.1000	93.6000	93.9800	-7.781%	11	1,483	-53.714%
2026-05-05	101.1000	101.9100	101.1000	101.9100	-8.222%	3	1,481	-57.315%
2026-05-04	104.8900	111.0400	100.7500	111.0400	+13.491%	25	1,478	-60.825%
2026-05-01	98.7800	98.7800	97.8400	97.8400	-5.923%	11	1,479	-55.540%
2026-04-30	114.0000	114.0000	104.0000	104.0000	-13.007%	162	1,479	-58.173%
2026-04-29	119.5500	119.5500	119.5500	119.5500	+2.223%	1	1,459	-63.614%
2026-04-28	119.8000	119.8000	116.9500	116.9500	-1.640%	4	1,458	-62.805%
2026-04-27	117.9000	119.0000	117.9000	118.9000	-5.032%	25	1,454	-63.415%
2026-04-23	120.8000	125.2000	120.8000	125.2000	+3.625%	2	1,428	-65.256%
2026-04-22	120.8200	120.8200	120.8200	120.8200	-1.024%	402	1,428	-63.996%
2026-04-21	122.0700	122.0700	122.0700	122.0700	-1.667%	2	1,206	-64.365%
2026-04-20	124.1400	124.1400	124.1400	124.1400	+5.203%	2	1,206	-64.959%
2026-04-17	121.0000	121.0000	115.7700	118.0000	-12.032%	117	1,205	-63.136%
2026-04-16	134.1400	134.1400	134.1400	134.1400	+2.256%	4	1,092	-67.571%
2026-04-15	134.7300	134.7300	131.1800	131.1800	-4.311%	42	1,088	-66.839%
2026-04-14	137.4000	137.4000	137.0900	137.0900	-10.952%	207	1,197	-68.269%
2026-04-13	153.9500	153.9500	153.9500	153.9500	-5.063%	40	1,112	-71.744%
2026-04-09	164.2500	164.2500	162.1600	162.1600	-9.001%	3	1,112	-73.175%
2026-04-08	172.4400	180.4900	172.4400	178.2000	-21.272%	11	1,114	-75.589%
2026-04-06	226.3500	226.3500	226.3500	226.3500	-6.001%	3	812	-80.782%
2026-04-01	240.8000	240.9000	240.8000	240.8000	-6.926%	36	815	-81.935%
2026-03-31	265.5000	265.7400	258.4900	258.7200	-19.876%	29	799	-83.186%
2026-03-30	311.8700	322.9000	311.8700	322.9000	+24.192%	44	800	-86.528%
2026-03-26	260.0000	260.0000	260.0000	260.0000	+7.866%	1	840	-83.269%
2026-03-25	240.8000	241.0400	240.1000	241.0400	-3.684%	6	840	-81.953%
2026-03-24	250.2600	250.2600	250.2600	250.2600	+10.290%	9	840	-82.618%
2026-03-23	226.9100	226.9100	226.9100	226.9100	-10.266%	30	840	-80.829%
2026-03-19	256.2300	257.3200	252.7400	252.8700	+10.520%	48	840	-82.797%
2026-03-18	229.3000	229.3000	228.8000	228.8000	+10.489%	2	840	-80.988%
2026-03-17	206.3900	207.0800	206.0200	207.0800	-5.783%	28	838	-78.994%
2026-03-16	219.8300	219.8300	219.7100	219.7900	-4.935%	6	852	-80.208%
2026-03-12	226.4500	231.2000	226.4500	231.2000	+18.814%	2	849	-81.185%
2026-03-10	204.1500	204.1500	194.5900	194.5900	+4.562%	54	850	-77.645%
2026-03-04	190.0000	190.0000	186.1000	186.1000	-4.564%	6	833	-76.625%
2026-03-02	195.0000	195.0000	195.0000	195.0000	+9.421%	12	842	-77.692%
2026-02-26	178.4400	178.4400	178.2100	178.2100	+8.006%	4	818	-75.591%
2026-02-25	169.1000	169.1000	165.0000	165.0000	-7.516%	6	818	-73.636%
2026-02-24	178.7900	178.7900	178.4100	178.4100	-5.262%	7	818	-75.618%
2026-02-17	188.3200	188.3200	188.3200	188.3200	+9.234%	4	818	-76.901%
2026-02-10	164.6000	172.4000	164.6000	172.4000	+5.250%	5	818	-74.768%
2026-02-09	163.8000	163.8000	163.8000	163.8000	-6.720%	3	818	-73.443%
2026-02-03	183.7700	183.8500	175.6000	175.6000	+5.030%	72	817	-75.228%
2026-02-02	167.4100	167.4100	167.1900	167.1900	-3.308%	6	784	-73.982%
2026-01-29	172.9100	172.9100	172.9100	172.9100	+4.718%	400	795	-74.842%
2026-01-27	165.1200	165.1200	165.1200	165.1200	-0.199%	400	1,011	-73.656%
2026-01-26	165.4500	165.4500	165.4500	165.4500	-4.359%	5	724	-73.708%
2026-01-23	172.6400	172.9900	172.6400	172.9900	-1.126%	12	729	-74.854%
2026-01-21	175.7300	175.7300	174.9600	174.9600	-14.344%	2	729	-75.137%
2026-01-20	193.6700	204.2900	193.5900	204.2600	+19.822%	190	729	-78.704%
2026-01-16	170.4700	170.4700	170.4700	170.4700	-0.519%	1	695	-74.482%
2026-01-13	171.3600	171.3600	171.3600	171.3600	+4.615%	1	696	-74.615%
2026-01-12	167.1100	167.3800	163.8000	163.8000	-0.474%	98	694	-73.443%
2026-01-09	164.5800	164.5800	164.5800	164.5800	-4.757%	1	685	-73.569%
2026-01-06	172.8000	172.8000	172.8000	172.8000	-2.741%	1	685	-74.826%
2026-01-05	177.6400	177.6700	177.6400	177.6700	0.000%	4	685	-75.516%
2025-12-30	177.6400	177.6700	177.6400	177.6700	+0.231%	25	685	-75.516%
2025-12-23	179.9900	179.9900	177.2600	177.2600	-14.656%	4	660	-75.460%
2025-12-16	207.7000	207.7000	207.7000	207.7000	+1.664%	1	606	-79.056%
2025-12-15	204.3000	204.3000	204.3000	204.3000	-2.991%	5	607	-78.708%
2025-12-12	210.3800	210.6000	210.3800	210.6000	+6.213%	4	607	-79.345%
2025-12-11	197.9000	198.2800	197.9000	198.2800	-5.729%	9	607	-78.061%
2025-12-09	210.3300	210.3300	210.3300	210.3300	+0.396%	2	600	-79.318%
2025-12-08	209.5000	209.5000	209.5000	209.5000	+2.515%	2	600	-79.236%
2025-12-05	202.4900	204.3600	202.4200	204.3600	-2.686%	46	600	-78.714%
2025-12-04	210.0000	210.0000	210.0000	210.0000	-0.285%	1	600	-79.286%
2025-12-03	216.2000	216.2000	210.4000	210.6000	-0.515%	238	600	-79.345%
2025-12-02	211.6900	211.6900	211.6900	211.6900	-3.865%	3	386	-79.451%
2025-12-01	216.4900	220.2000	216.4900	220.2000	-20.073%	130	389	-80.245%
2025-11-18	271.3000	275.5000	268.5000	275.5000	+23.415%	97	127	-84.211%
2025-11-12	225.9000	225.9500	223.2300	223.2300	-8.486%	8	51	-80.513%
2025-11-06	252.4200	253.8500	243.4000	243.9300	+7.449%	92	49	-82.167%
2025-11-03	227.0200	227.0200	227.0200	227.0200	+2.367%	3	5	-80.839%
2025-10-31	221.7500	221.7700	221.7500	221.7700	+4.608%	2	5	-80.385%
2025-10-27	212.0000	212.0000	212.0000	212.0000	-9.780%	3	5	-79.481%
2025-10-21	234.9300	234.9800	234.9300	234.9800	-14.680%	2	2	-81.488%
2025-10-17	281.2200	281.2200	275.4100	275.4100	0.000%	4	2	-84.205%

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