Dark

SPX20261120P6150
SPX Nov 20 2026 6150.00 Put (SPX261120P06150000)
option OPRA

EOD

Sep 10, 2026

20.20+22.424%(+3.70)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.3000	20.2000	18.0000	20.2000	+22.424%	129	1,871	0.000%
2026-09-09	16.4000	17.0000	16.0000	16.5000	+9.272%	143	1,929	+22.424%
2026-09-08	15.1000	15.1000	15.1000	15.1000	+7.092%	24	1,902	+33.775%
2026-09-04	13.9800	14.1000	13.9700	14.1000	-1.399%	165	1,923	+43.262%
2026-09-03	14.3000	14.3000	14.3000	14.3000	-15.882%	37	1,923	+41.259%
2026-09-02	17.3000	17.3000	16.8800	17.0000	-12.551%	25	1,886	+18.824%
2026-09-01	19.4400	19.4400	19.4400	19.4400	+12.565%	1	1,894	+3.909%
2026-08-31	18.2500	18.2500	17.2700	17.2700	+0.407%	81	1,894	+16.966%
2026-08-28	17.1800	17.3900	16.3000	17.2000	+2.381%	66	1,906	+17.442%
2026-08-27	18.1800	18.1800	16.7700	16.8000	-11.579%	98	1,918	+20.238%
2026-08-26	19.0000	19.0000	19.0000	19.0000	-4.571%	45	1,980	+6.316%
2026-08-25	19.9000	19.9100	19.9000	19.9100	-6.963%	6	1,967	+1.457%
2026-08-24	22.4000	22.4000	21.3000	21.4000	-2.727%	33	1,997	-5.607%
2026-08-21	22.4000	22.5000	21.6500	22.0000	-10.931%	177	2,003	-8.182%
2026-08-20	24.3600	24.8000	23.2000	24.7000	+12.528%	214	2,009	-18.219%
2026-08-19	22.8700	22.8700	21.9500	21.9500	-11.492%	26	1,943	-7.973%
2026-08-18	25.0000	25.0000	24.8000	24.8000	+5.532%	26	1,955	-18.548%
2026-08-17	22.2500	23.5000	22.2500	23.5000	+7.306%	102	1,948	-14.043%
2026-08-14	22.2700	22.2800	21.9000	21.9000	-1.351%	140	1,788	-7.763%
2026-08-13	22.1000	22.3000	21.9200	22.2000	-4.721%	163	1,694	-9.009%
2026-08-12	23.6500	24.0000	23.3000	23.3000	-7.978%	33	1,643	-13.305%
2026-08-11	25.4200	25.6200	25.3200	25.3200	+4.155%	64	1,626	-20.221%
2026-08-10	24.7500	24.7500	24.3100	24.3100	-5.409%	13	1,572	-16.907%
2026-08-07	26.0000	26.4300	25.7000	25.7000	-7.220%	305	1,584	-21.401%
2026-08-06	27.0000	27.7000	27.0000	27.7000	+3.629%	4	1,301	-27.076%
2026-08-05	27.1700	27.1700	26.6900	26.7300	-2.871%	48	1,303	-24.429%
2026-08-04	28.4000	28.4000	27.5200	27.5200	-13.730%	45	1,260	-26.599%
2026-08-03	33.1000	33.1300	31.7400	31.9000	-33.817%	242	1,250	-36.677%
2026-07-30	48.2000	48.2000	48.2000	48.2000	-18.951%	1	1,162	-58.091%
2026-07-29	51.7000	59.4700	51.7000	59.4700	+34.548%	22	1,163	-66.033%
2026-07-28	48.1700	48.1700	44.2000	44.2000	-12.872%	11	1,158	-54.299%
2026-07-27	51.2700	51.2700	50.7300	50.7300	+10.283%	2	1,159	-60.181%
2026-07-24	46.0000	46.0000	46.0000	46.0000	-15.735%	1	1,160	-56.087%
2026-07-23	52.8600	55.0200	52.8600	54.5900	+23.311%	25	1,161	-62.997%
2026-07-22	43.1000	44.2700	43.1000	44.2700	+1.304%	2	1,154	-54.371%
2026-07-21	46.6000	46.6000	43.7000	43.7000	-14.848%	2	1,153	-53.776%
2026-07-17	49.7700	51.3200	49.7700	51.3200	+17.977%	8	1,151	-60.639%
2026-07-14	43.4200	43.6000	43.4200	43.5000	-5.885%	4	1,143	-53.563%
2026-07-13	46.2200	46.2200	46.2200	46.2200	-8.330%	1	1,141	-56.296%
2026-07-08	50.4200	50.4200	50.4200	50.4200	+7.391%	15	1,140	-59.937%
2026-07-07	46.9500	46.9500	46.9500	46.9500	+1.954%	1	1,149	-56.976%
2026-07-06	46.0500	46.0500	46.0500	46.0500	-9.350%	1	1,149	-56.135%
2026-07-01	49.0000	51.2000	49.0000	50.8000	+1.499%	4	1,150	-60.236%
2026-06-30	52.3000	52.3000	50.0500	50.0500	-11.038%	98	1,146	-59.640%
2026-06-29	57.8200	63.8400	56.0000	56.2600	-13.831%	211	1,126	-64.095%
2026-06-26	64.1000	66.7000	64.1000	65.2900	+0.446%	252	973	-69.061%
2026-06-24	65.0000	65.0000	65.0000	65.0000	-7.010%	1	766	-68.923%
2026-06-23	70.1200	70.2700	69.9000	69.9000	+15.347%	11	770	-71.102%
2026-06-22	61.6800	61.6800	60.6000	60.6000	+1.678%	11	767	-66.667%
2026-06-18	61.7000	62.4000	59.6000	59.6000	-15.063%	4	765	-66.107%
2026-06-17	60.0600	70.1700	60.0600	70.1700	+22.568%	41	765	-71.213%
2026-06-16	56.9700	57.2500	56.9700	57.2500	+0.828%	12	765	-64.716%
2026-06-15	58.6700	58.7300	56.7800	56.7800	-23.631%	44	791	-64.424%
2026-06-12	80.8100	80.8100	74.3500	74.3500	-4.972%	8	791	-72.831%
2026-06-11	78.2400	78.2400	78.2400	78.2400	-5.164%	2	791	-74.182%
2026-06-10	82.4000	82.5000	82.4000	82.5000	+4.193%	2	794	-75.515%
2026-06-09	84.9400	98.8300	78.8700	79.1800	-7.930%	46	792	-74.489%
2026-06-05	86.0000	86.0000	86.0000	86.0000	+38.553%	3	776	-76.512%
2026-06-04	62.0700	62.0700	62.0700	62.0700	-1.320%	2	776	-67.456%
2026-05-29	63.0000	63.0000	62.9000	62.9000	-6.842%	2	776	-67.886%
2026-05-28	70.3600	70.6900	67.5200	67.5200	-4.227%	59	776	-70.083%
2026-05-27	71.2900	72.1000	70.3000	70.5000	-0.983%	100	776	-71.348%
2026-05-26	71.9500	73.5000	71.0000	71.2000	-15.740%	295	737	-71.629%
2026-05-21	86.1000	86.4000	84.5000	84.5000	-2.335%	25	708	-76.095%
2026-05-20	86.5200	86.5200	86.5200	86.5200	-5.854%	1	708	-76.653%
2026-05-19	92.7100	92.7600	91.9000	91.9000	+5.511%	8	704	-78.020%
2026-05-18	87.1000	87.1000	87.1000	87.1000	-5.016%	13	704	-76.808%
2026-05-15	90.5000	91.7000	89.8300	91.7000	-0.120%	43	704	-77.972%
2026-05-13	91.8100	91.8100	91.8100	91.8100	-6.029%	30	742	-77.998%
2026-05-12	96.0000	99.1600	96.0000	97.7000	+6.659%	77	742	-79.324%
2026-05-11	91.8000	92.2000	91.6000	91.6000	-1.611%	3	742	-77.948%
2026-05-08	93.5300	94.4900	93.0000	93.1000	-4.611%	19	765	-78.303%
2026-05-07	97.6000	97.6000	97.6000	97.6000	-0.204%	1	779	-79.303%
2026-05-06	97.8000	97.8000	97.8000	97.8000	-8.692%	2	779	-79.346%
2026-05-05	107.1100	107.1100	107.1100	107.1100	-7.862%	12	777	-81.141%
2026-05-04	116.2500	116.2500	116.2500	116.2500	+12.886%	30	789	-82.624%
2026-05-01	104.1000	104.1000	102.9800	102.9800	-5.722%	21	760	-80.385%
2026-04-30	114.7000	114.7000	109.2100	109.2300	-9.368%	46	760	-81.507%
2026-04-29	121.7000	125.1700	120.5200	120.5200	-4.159%	109	759	-83.239%
2026-04-28	125.7500	125.7500	125.7500	125.7500	+1.419%	2	744	-83.936%
2026-04-24	128.2700	128.2700	122.7300	123.9900	-6.423%	128	742	-83.708%
2026-04-23	132.5000	132.5000	132.5000	132.5000	+4.909%	1	642	-84.755%
2026-04-22	126.3000	126.3000	126.3000	126.3000	-3.881%	204	639	-84.006%
2026-04-21	129.0200	131.4000	129.0200	131.4000	+1.350%	15	661	-84.627%
2026-04-20	130.8000	130.8000	129.6500	129.6500	+3.920%	9	661	-84.420%
2026-04-17	126.8300	126.8300	121.7900	124.7600	-11.549%	18	659	-83.809%
2026-04-15	141.7500	141.7500	140.5900	141.0500	-2.549%	100	651	-85.679%
2026-04-14	144.8100	146.7100	144.7400	144.7400	-12.602%	82	751	-86.044%
2026-04-13	171.6400	171.6400	164.6400	165.6100	-1.346%	163	832	-87.803%
2026-04-10	168.5300	168.5300	167.7000	167.8700	-1.715%	100	710	-87.967%
2026-04-09	170.2000	170.8000	169.9000	170.8000	-9.963%	7	610	-88.173%
2026-04-08	189.7000	189.7000	189.7000	189.7000	-29.897%	22	612	-89.352%
2026-03-31	270.6000	270.6000	270.6000	270.6000	-22.906%	1	412	-92.535%
2026-03-30	351.0000	351.0000	351.0000	351.0000	+10.691%	2	412	-94.245%
2026-03-27	320.3000	320.3000	316.0000	317.1000	+25.783%	4	410	-93.630%
2026-03-25	252.3000	252.3000	252.1000	252.1000	-7.115%	2	409	-91.987%
2026-03-20	271.4100	271.4100	271.4100	271.4100	+23.077%	2	409	-92.557%
2026-03-17	217.7900	220.6100	217.7500	220.5200	-4.936%	6	407	-90.840%
2026-03-16	231.2900	232.2000	230.4800	231.9700	+15.236%	34	404	-91.292%
2026-03-10	203.6200	203.6200	201.3000	201.3000	-16.921%	3	390	-89.965%
2026-03-06	242.2000	242.3000	242.2000	242.3000	+11.505%	2	391	-91.663%
2026-03-05	217.3000	217.3000	217.3000	217.3000	+15.462%	2	391	-90.704%
2026-03-04	188.2000	188.2000	188.2000	188.2000	+8.161%	1	391	-89.267%
2026-02-25	174.0000	174.0000	174.0000	174.0000	-13.239%	3	389	-88.391%
2026-02-23	200.4300	200.5500	200.4300	200.5500	+8.935%	6	389	-89.928%
2026-02-20	184.5000	184.5000	184.1000	184.1000	-5.831%	23	386	-89.028%
2026-02-17	206.3400	213.6900	195.5000	195.5000	-4.494%	82	386	-89.668%
2026-02-13	204.7000	204.7000	204.7000	204.7000	-0.098%	1	305	-90.132%
2026-02-12	194.5300	204.9000	194.5300	204.9000	+13.455%	6	305	-90.142%
2026-02-06	180.6000	180.6000	180.6000	180.6000	+6.461%	5	304	-88.815%
2026-02-02	170.5000	170.5000	169.5900	169.6400	-8.372%	78	304	-88.092%
2026-01-30	185.1400	185.1400	185.1400	185.1400	+1.837%	2	303	-89.089%
2026-01-22	181.6000	181.8000	181.6000	181.8000	-5.036%	156	302	-88.889%
2026-01-21	192.0100	192.0100	191.4400	191.4400	-10.000%	6	224	-89.448%
2026-01-20	203.6300	212.7800	203.1600	212.7100	+23.324%	30	221	-90.504%
2026-01-09	173.5500	173.5500	172.2300	172.4800	-5.022%	4	214	-88.288%
2026-01-07	181.9000	181.9000	181.6000	181.6000	-3.250%	2	212	-88.877%
2026-01-05	188.6200	188.6200	187.7000	187.7000	+1.039%	2	212	-89.238%
2025-12-30	185.7400	185.7700	185.7400	185.7700	+0.054%	25	212	-89.126%
2025-12-23	188.6000	188.6000	185.5000	185.6700	-2.330%	15	172	-89.120%
2025-12-22	188.9000	190.1000	188.9000	190.1000	-5.658%	11	165	-89.374%
2025-12-19	201.5000	201.5000	201.5000	201.5000	-7.484%	1	165	-89.975%
2025-12-16	219.4000	219.4000	216.7000	217.8000	+0.693%	6	165	-90.725%
2025-12-15	216.3000	216.3000	216.3000	216.3000	+2.366%	1	165	-90.661%
2025-12-10	211.3000	211.3000	211.3000	211.3000	-1.086%	1	164	-90.440%
2025-12-05	211.1000	213.9000	211.1000	213.6200	-6.716%	3	164	-90.544%
2025-12-01	229.0000	229.4000	229.0000	229.0000	+1.868%	47	163	-91.179%
2025-11-28	227.3000	227.3000	223.9900	224.8000	-2.431%	13	135	-91.014%
2025-11-26	230.4000	230.4000	230.4000	230.4000	-6.036%	2	131	-91.233%
2025-11-25	245.2000	245.2000	245.2000	245.2000	-17.022%	1	131	-91.762%
2025-11-18	295.5000	295.5000	295.5000	295.5000	+13.566%	1	131	-93.164%
2025-11-17	256.2000	260.2000	256.2000	260.2000	-0.436%	2	130	-92.237%
2025-11-14	261.3400	261.3400	261.3400	261.3400	+4.140%	1	128	-92.271%
2025-11-13	251.0000	251.0000	250.9500	250.9500	+7.441%	6	128	-91.951%
2025-11-12	233.6200	233.7500	232.6300	233.5700	-0.996%	24	128	-91.352%
2025-11-10	235.2100	236.0800	235.2100	235.9200	-6.710%	28	43	-91.438%
2025-11-06	264.8500	265.0700	252.8900	252.8900	+6.705%	8	31	-92.012%
2025-11-05	237.0000	237.0000	237.0000	237.0000	-0.837%	5	33	-91.477%
2025-11-03	239.0000	239.0000	239.0000	239.0000	+4.678%	6	22	-91.548%
2025-10-30	229.1300	229.1300	228.3200	228.3200	+2.833%	2	22	-91.153%
2025-10-29	222.1200	222.1200	222.0300	222.0300	+1.019%	2	21	-90.902%
2025-10-28	219.9100	219.9100	219.7900	219.7900	-0.853%	4	20	-90.809%
2025-10-27	220.3500	221.7600	220.3500	221.6800	0.000%	30	20	-90.888%

.dark-mode .T1kLLX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T1kLLX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6150SPX Nov 20 2026 6150.00 Put (SPX261120P06150000)option OPRA

SPX20261120P6150
SPX Nov 20 2026 6150.00 Put (SPX261120P06150000)
option OPRA