Dark

SPX20261120P6125
SPX Nov 20 2026 6125.00 Put (SPX261120P06125000)
option OPRA

EOD

Sep 10, 2026

17.70+8.456%(+1.38)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.9000	17.9000	17.7000	17.7000	+8.456%	68	1,135	0.000%
2026-09-09	16.3200	16.3200	16.3200	16.3200	+15.011%	1	1,067	+8.456%
2026-09-04	14.1000	14.1900	14.1000	14.1900	-6.645%	8	1,076	+24.736%
2026-09-03	15.3800	15.3800	15.2000	15.2000	-8.434%	2	1,076	+16.447%
2026-09-02	16.6000	16.6000	16.6000	16.6000	+1.220%	1	1,074	+6.627%
2026-08-27	17.6700	17.6700	16.4000	16.4000	-11.495%	35	1,074	+7.927%
2026-08-26	19.2000	19.4600	18.5300	18.5300	-4.485%	167	1,094	-4.479%
2026-08-25	19.6800	20.0000	19.4000	19.4000	-8.920%	26	1,093	-8.763%
2026-08-24	21.0000	21.3000	21.0000	21.3000	-0.560%	73	1,075	-16.901%
2026-08-21	21.9100	21.9100	21.4200	21.4200	-9.353%	37	1,030	-17.367%
2026-08-20	23.1700	24.0000	23.1700	23.6300	-0.839%	150	1,013	-25.095%
2026-08-18	24.0500	24.0500	23.8300	23.8300	+4.061%	19	863	-25.724%
2026-08-17	21.8400	22.9000	21.7700	22.9000	+6.019%	121	786	-22.707%
2026-08-13	21.5800	21.6000	21.5800	21.6000	-4.425%	21	757	-18.056%
2026-08-12	22.7000	22.7000	22.6000	22.6000	-8.871%	2	736	-21.681%
2026-08-07	25.4000	25.4000	24.8000	24.8000	-6.415%	3	734	-28.629%
2026-08-06	26.5900	26.5900	25.7700	26.5000	+0.760%	246	732	-33.208%
2026-08-05	26.4000	27.7000	26.1700	26.3000	-15.434%	90	675	-32.700%
2026-08-03	31.4300	31.5400	31.1000	31.1000	-45.227%	26	665	-43.087%
2026-07-29	54.2000	56.7800	54.2000	56.7800	+20.042%	3	649	-68.827%
2026-07-24	47.3000	47.3000	47.3000	47.3000	+11.033%	4	647	-62.579%
2026-07-21	42.6000	42.6000	42.6000	42.6000	-13.939%	1	651	-58.451%
2026-07-17	47.9000	49.5000	47.7000	49.5000	+22.525%	8	652	-64.242%
2026-07-15	40.4000	40.4000	40.4000	40.4000	-5.164%	1	650	-56.188%
2026-07-10	42.6000	42.6000	42.6000	42.6000	-9.168%	2	650	-58.451%
2026-07-07	46.9000	46.9000	46.9000	46.9000	+4.338%	1	653	-62.260%
2026-07-06	44.9500	44.9500	44.9500	44.9500	-34.912%	1	653	-60.623%
2026-06-23	69.6100	70.0900	67.1400	69.0600	+17.850%	148	653	-74.370%
2026-06-18	60.5700	60.5700	58.6000	58.6000	-14.415%	3	620	-69.795%
2026-06-17	60.0900	68.4700	60.0900	68.4700	+23.570%	7	620	-74.149%
2026-06-16	55.7300	55.8100	55.3600	55.4100	-0.162%	348	620	-68.056%
2026-06-15	56.7000	57.5000	55.4000	55.5000	-9.388%	325	774	-68.108%
2026-06-04	61.2500	61.2500	61.2500	61.2500	-5.668%	3	774	-71.102%
2026-06-03	64.9300	64.9300	64.9300	64.9300	-7.573%	40	777	-72.740%
2026-05-27	70.2600	70.2600	69.8000	70.2500	-0.383%	47	789	-74.804%
2026-05-26	70.2000	71.2000	70.2000	70.5200	-2.878%	12	776	-74.901%
2026-05-22	72.6100	72.6100	72.6100	72.6100	-16.444%	3	771	-75.623%
2026-05-20	86.9000	86.9000	86.9000	86.9000	-3.154%	2	768	-79.632%
2026-05-19	90.8200	90.8700	87.1500	89.7300	+2.784%	604	776	-80.274%
2026-05-18	87.3000	87.3000	87.3000	87.3000	-1.300%	8	776	-79.725%
2026-05-15	88.4700	88.4700	88.4500	88.4500	+5.763%	4	776	-79.989%
2026-05-14	83.6300	83.6300	83.6300	83.6300	-5.960%	96	309	-78.835%
2026-05-13	88.9300	88.9300	88.9300	88.9300	-8.301%	2	311	-80.097%
2026-05-12	96.5500	96.9800	96.4400	96.9800	+0.884%	50	311	-81.749%
2026-05-06	96.1300	96.1300	96.1300	96.1300	-7.921%	4	311	-81.587%
2026-05-05	104.5700	104.5700	104.4000	104.4000	-0.458%	29	315	-83.046%
2026-05-01	100.3600	104.8800	99.9700	104.8800	-2.437%	142	371	-83.124%
2026-04-30	107.7500	107.7500	107.5000	107.5000	-10.132%	6	371	-83.535%
2026-04-28	123.1800	123.1800	119.6200	119.6200	+1.485%	10	373	-85.203%
2026-04-27	120.2500	120.2500	117.8700	117.8700	-2.748%	20	363	-84.983%
2026-04-24	124.9800	124.9800	120.1600	121.2000	-7.481%	55	355	-85.396%
2026-04-23	122.8000	131.0000	122.8000	131.0000	+4.850%	2	359	-86.489%
2026-04-22	123.8400	126.1400	123.8400	124.9400	-5.406%	106	357	-85.833%
2026-04-21	132.0800	132.0800	132.0800	132.0800	+3.430%	8	298	-86.599%
2026-04-20	127.4200	127.7000	127.4200	127.7000	+3.619%	14	298	-86.139%
2026-04-17	123.2400	123.2400	123.2400	123.2400	-5.563%	1	289	-85.638%
2026-04-16	130.5000	130.5000	130.5000	130.5000	-3.046%	1	288	-86.437%
2026-04-15	138.0100	138.0100	134.6000	134.6000	-19.685%	26	288	-86.850%
2026-04-13	167.0200	167.6300	167.0200	167.5900	-1.533%	120	288	-89.439%
2026-04-10	170.2000	170.2000	170.2000	170.2000	+0.674%	1	254	-89.600%
2026-04-09	169.0600	169.0600	169.0600	169.0600	-37.306%	20	253	-89.530%
2026-03-31	269.6600	269.6600	269.6600	269.6600	-21.565%	30	253	-93.436%
2026-03-30	342.5000	343.8000	342.5000	343.8000	+10.263%	37	223	-94.852%
2026-03-27	312.0000	312.0000	311.8000	311.8000	+17.660%	2	204	-94.323%
2026-03-20	263.8100	265.0000	262.0500	265.0000	+13.199%	7	202	-93.321%
2026-03-18	234.1000	234.1000	234.1000	234.1000	+17.520%	2	205	-92.439%
2026-03-10	207.4000	207.4000	199.0400	199.2000	+6.065%	6	203	-91.114%
2026-02-18	187.8300	187.8300	187.8100	187.8100	-0.345%	2	203	-90.576%
2026-02-03	188.4700	188.4700	188.4600	188.4600	+6.354%	6	202	-90.608%
2026-01-30	175.4000	177.5000	173.9000	177.2000	-14.561%	19	202	-90.011%
2026-01-20	201.1100	209.1700	198.7300	207.4000	+22.991%	38	183	-91.466%
2026-01-09	168.6300	168.6300	168.6300	168.6300	-5.545%	1	192	-89.504%
2026-01-06	178.2900	178.6000	178.2900	178.5300	-16.458%	170	191	-90.086%
2025-12-16	213.7000	213.7000	213.7000	213.7000	+1.040%	1	142	-91.717%
2025-12-15	211.5000	211.5000	211.5000	211.5000	-0.377%	4	142	-91.631%
2025-12-12	212.3000	212.3000	212.3000	212.3000	+4.943%	11	144	-91.663%
2025-12-11	202.3000	202.3000	202.3000	202.3000	-3.192%	2	133	-91.251%
2025-12-05	209.4400	209.4400	208.9700	208.9700	-2.533%	4	131	-91.530%
2025-12-04	214.4000	214.4000	214.4000	214.4000	-0.376%	2	131	-91.744%
2025-12-02	215.1800	215.2100	215.1800	215.2100	-1.999%	6	129	-91.775%
2025-11-28	220.2000	220.2000	219.6000	219.6000	-3.046%	9	132	-91.940%
2025-11-26	228.8000	228.8000	226.5000	226.5000	-8.225%	3	129	-92.185%
2025-11-14	276.0300	276.0300	246.8000	246.8000	+7.627%	9	129	-92.828%
2025-11-12	229.6400	229.6700	228.6700	229.3100	-3.163%	44	124	-92.281%
2025-11-10	234.3100	236.8000	234.3100	236.8000	-10.944%	4	105	-92.525%
2025-11-07	265.9000	265.9000	265.9000	265.9000	+7.395%	2	104	-93.343%
2025-11-04	248.6600	248.6600	247.5900	247.5900	-1.594%	2	6	-92.851%
2025-10-22	251.6000	251.6000	251.6000	251.6000	-11.564%	2	6	-92.965%
2025-10-16	284.5000	284.5000	284.5000	284.5000	0.000%	4	4	-93.779%

.dark-mode .dbqbXs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbqbXs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6125SPX Nov 20 2026 6125.00 Put (SPX261120P06125000)option OPRA

SPX20261120P6125
SPX Nov 20 2026 6125.00 Put (SPX261120P06125000)
option OPRA