Dark

SPX20261120P6175
SPX Nov 20 2026 6175.00 Put (SPX261120P06175000)
option OPRA

EOD

Sep 10, 2026

19.00+22.581%(+3.50)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.0000	19.1000	19.0000	19.0000	+22.581%	80	2,465	0.000%
2026-09-08	15.4400	15.5000	15.4000	15.5000	+2.581%	67	2,961	+22.581%
2026-09-04	14.4200	15.1100	14.0700	15.1100	+2.789%	294	3,106	+25.745%
2026-09-03	14.7000	14.7000	14.7000	14.7000	-18.785%	2	3,106	+29.252%
2026-08-31	18.1000	18.1000	18.1000	18.1000	+2.260%	1	2,689	+4.972%
2026-08-28	16.8000	17.7000	16.7000	17.7000	-11.500%	219	2,690	+7.345%
2026-08-26	20.0000	20.0000	20.0000	20.0000	-2.439%	1	2,551	-5.000%
2026-08-25	21.3000	21.3000	20.5000	20.5000	-7.240%	59	2,550	-7.317%
2026-08-24	22.3000	22.3000	22.1000	22.1000	-0.540%	24	2,518	-14.027%
2026-08-21	23.0000	23.3000	22.0000	22.2200	-12.174%	368	2,484	-14.491%
2026-08-20	24.0000	25.3000	24.0000	25.3000	+11.454%	16	2,137	-24.901%
2026-08-19	22.7600	23.1000	22.4000	22.7000	-11.293%	239	2,121	-16.300%
2026-08-18	25.0100	25.6300	24.9200	25.5900	+6.183%	188	1,785	-25.752%
2026-08-17	22.6000	24.1000	22.5800	24.1000	+5.702%	5	1,784	-21.162%
2026-08-13	22.8000	22.8000	22.8000	22.8000	-4.202%	2	1,783	-16.667%
2026-08-12	24.1600	24.1600	23.7000	23.8000	-9.506%	131	1,782	-20.168%
2026-08-11	25.4000	26.3000	25.3000	26.3000	+0.766%	857	1,602	-27.757%
2026-08-10	25.0900	26.1000	25.0900	26.1000	-1.136%	174	921	-27.203%
2026-08-07	26.6400	26.9000	26.2600	26.4000	-6.050%	89	743	-28.030%
2026-08-05	28.1000	28.1000	28.1000	28.1000	-2.768%	1	768	-32.384%
2026-08-04	28.9000	28.9000	28.9000	28.9000	-11.890%	1	768	-34.256%
2026-08-03	32.8000	32.8000	32.8000	32.8000	-13.456%	1	768	-42.073%
2026-07-31	37.9000	37.9000	37.9000	37.9000	-13.470%	1	768	-49.868%
2026-07-30	43.8000	43.8000	43.8000	43.8000	-22.615%	1	769	-56.621%
2026-07-29	54.9000	57.2000	54.2000	56.6000	+19.083%	44	769	-66.431%
2026-07-28	50.6700	50.6700	47.5300	47.5300	-9.759%	5	747	-60.025%
2026-07-17	52.1800	52.7000	52.1800	52.6700	+17.830%	3	746	-63.926%
2026-07-14	44.7000	44.7000	44.7000	44.7000	+1.591%	1	745	-57.494%
2026-07-10	45.0000	45.0000	44.0000	44.0000	-6.023%	2	745	-56.818%
2026-07-06	46.8200	46.8200	46.8200	46.8200	-11.992%	1	745	-59.419%
2026-06-30	53.2000	53.2000	53.2000	53.2000	-8.117%	1	745	-64.286%
2026-06-29	57.9000	57.9000	57.9000	57.9000	-20.902%	10	745	-67.185%
2026-06-24	73.9000	73.9000	72.9000	73.2000	+17.969%	104	738	-74.044%
2026-06-22	63.1800	63.6800	62.0500	62.0500	+1.092%	4	641	-69.380%
2026-06-17	61.6000	61.6000	60.2300	61.3800	+3.560%	18	650	-69.045%
2026-06-15	60.3000	60.3000	59.2700	59.2700	-18.022%	4	650	-67.943%
2026-06-12	72.3000	72.3000	72.3000	72.3000	-19.200%	2	650	-73.721%
2026-06-11	89.4800	89.4800	89.4800	89.4800	+5.768%	1	650	-78.766%
2026-06-10	84.5000	84.6000	84.5000	84.6000	+3.855%	2	653	-77.541%
2026-06-09	94.6000	94.6000	81.4600	81.4600	+14.218%	3	651	-76.676%
2026-06-05	71.3200	71.3200	71.3200	71.3200	+11.734%	1	651	-73.360%
2026-06-01	65.8300	65.8500	63.8300	63.8300	-4.303%	22	651	-70.233%
2026-05-28	71.0800	71.0800	66.7000	66.7000	-8.000%	39	631	-71.514%
2026-05-27	72.5000	72.5000	72.5000	72.5000	-3.590%	10	598	-73.793%
2026-05-26	75.2000	75.2000	75.2000	75.2000	-1.828%	10	588	-74.734%
2026-05-22	77.8800	77.8800	76.6000	76.6000	-11.954%	11	578	-75.196%
2026-05-20	88.6200	88.6200	87.0000	87.0000	-7.761%	11	571	-78.161%
2026-05-19	95.7500	96.2000	94.3000	94.3200	+1.704%	102	586	-79.856%
2026-05-15	92.8900	92.9500	92.7400	92.7400	+8.076%	84	586	-79.513%
2026-05-14	85.8100	85.8100	85.8100	85.8100	-6.830%	40	568	-77.858%
2026-05-13	92.1000	92.1000	92.1000	92.1000	-3.053%	5	568	-79.370%
2026-05-12	95.0000	95.0000	95.0000	95.0000	+0.423%	2	568	-80.000%
2026-05-11	94.8500	94.8500	94.6000	94.6000	-2.101%	4	568	-79.915%
2026-05-08	96.1000	96.6300	96.1000	96.6300	-3.089%	144	573	-80.337%
2026-05-07	99.7100	99.7100	99.7100	99.7100	-0.766%	8	596	-80.945%
2026-05-06	102.2300	102.2300	100.4800	100.4800	-8.738%	18	596	-81.091%
2026-05-05	109.1500	110.1000	109.1500	110.1000	-6.608%	5	604	-82.743%
2026-05-04	117.8900	117.8900	117.8900	117.8900	+5.731%	2	601	-83.883%
2026-05-01	109.0000	111.5000	109.0000	111.5000	-0.473%	2	611	-82.960%
2026-04-30	123.4200	123.4200	112.0300	112.0300	-11.158%	44	611	-83.040%
2026-04-29	126.1000	126.1000	126.1000	126.1000	+2.031%	1	604	-84.933%
2026-04-27	128.3500	128.3500	123.5900	123.5900	-2.231%	53	604	-84.627%
2026-04-24	126.0700	126.4100	126.0700	126.4100	-6.846%	3	576	-84.970%
2026-04-23	135.7000	135.7000	135.7000	135.7000	+4.562%	1	573	-85.999%
2026-04-21	129.7800	129.7800	129.7800	129.7800	-0.575%	2	574	-85.360%
2026-04-20	130.5300	130.5300	130.5300	130.5300	-9.992%	2	574	-85.444%
2026-04-15	145.1500	145.1800	144.4700	145.0200	-2.508%	185	573	-86.898%
2026-04-14	151.2400	151.2400	147.9700	148.7500	-10.419%	369	594	-87.227%
2026-04-13	166.0500	166.0500	166.0500	166.0500	-7.596%	40	363	-88.558%
2026-04-10	179.8000	179.8000	179.7000	179.7000	-6.669%	2	363	-89.427%
2026-04-09	192.5400	192.5400	192.5400	192.5400	+2.105%	8	363	-90.132%
2026-04-08	184.9800	190.4400	184.9800	188.5700	-21.265%	107	355	-89.924%
2026-04-06	239.5000	239.5000	239.5000	239.5000	-6.237%	20	376	-92.067%
2026-04-02	276.4800	276.9000	247.3100	255.4300	-10.729%	17	353	-92.562%
2026-03-31	304.7000	309.3600	286.1300	286.1300	-20.298%	108	353	-93.360%
2026-03-30	338.1000	359.0000	338.1000	359.0000	+3.479%	5	387	-94.708%
2026-03-27	346.9300	346.9300	346.9300	346.9300	+36.694%	1	386	-94.523%
2026-03-25	268.6900	268.6900	253.8000	253.8000	-6.657%	11	385	-92.514%
2026-03-24	271.9000	271.9000	271.9000	271.9000	+8.081%	10	385	-93.012%
2026-03-23	248.8000	251.5700	248.8000	251.5700	-10.327%	5	375	-92.447%
2026-03-20	280.5400	280.5400	280.5400	280.5400	+7.676%	10	371	-93.227%
2026-03-19	271.5600	271.5600	260.5400	260.5400	+9.701%	8	361	-92.707%
2026-03-16	232.9600	237.5000	232.9600	237.5000	-4.886%	13	353	-92.000%
2026-03-12	246.8000	249.7000	246.8000	249.7000	+14.646%	12	343	-92.391%
2026-03-10	223.9000	226.1000	203.6000	217.8000	-7.382%	48	331	-91.276%
2026-03-03	235.1600	235.1600	235.1600	235.1600	+17.053%	1	331	-91.920%
2026-02-27	200.9000	200.9000	200.9000	200.9000	+10.872%	1	330	-90.543%
2026-02-25	184.4700	184.4700	181.2000	181.2000	-6.948%	57	354	-89.514%
2026-02-24	205.6000	205.6000	194.7300	194.7300	-3.302%	96	354	-90.243%
2026-02-19	201.3800	201.3800	201.3800	201.3800	-1.163%	2	325	-90.565%
2026-02-17	203.7500	203.7500	203.7500	203.7500	-2.652%	40	325	-90.675%
2026-02-13	209.3000	209.3000	209.3000	209.3000	+2.840%	1	284	-90.922%
2026-02-12	203.4900	203.5200	203.4900	203.5200	+12.194%	40	284	-90.664%
2026-02-10	176.0000	181.4000	176.0000	181.4000	-1.627%	3	260	-89.526%
2026-02-06	184.4000	184.4000	184.4000	184.4000	-5.475%	1	258	-89.696%
2026-02-04	195.0800	195.0800	195.0800	195.0800	-1.205%	1	258	-90.260%
2026-02-03	197.2600	197.4600	197.2600	197.4600	+11.812%	6	257	-90.378%
2026-02-02	173.4000	176.8000	173.4000	176.6000	-5.662%	44	254	-89.241%
2026-01-30	187.2000	187.2000	187.2000	187.2000	-2.251%	1	246	-89.850%
2026-01-05	190.4700	191.5100	190.1400	191.5100	-1.537%	192	44	-90.079%
2025-12-22	193.2000	194.5000	193.2000	194.5000	-5.537%	12	44	-90.231%
2025-12-19	205.9000	205.9000	205.9000	205.9000	-7.336%	11	42	-90.772%
2025-12-16	225.1400	225.2800	221.3000	222.2000	+0.589%	6	31	-91.449%
2025-12-15	220.9000	220.9000	220.9000	220.9000	-1.774%	1	30	-91.399%
2025-12-08	222.9000	224.8900	222.9000	224.8900	+2.972%	13	29	-91.551%
2025-12-05	218.3600	218.4200	218.3600	218.4000	-3.234%	3	26	-91.300%
2025-12-04	225.8000	225.8000	225.5000	225.7000	-3.794%	4	26	-91.582%
2025-12-01	234.6000	234.6000	234.6000	234.6000	+0.085%	1	23	-91.901%
2025-11-26	238.1000	238.1000	234.4000	234.4000	-26.805%	4	20	-91.894%
2025-11-20	320.2400	320.2400	320.2400	320.2400	+20.622%	1	20	-94.067%
2025-11-13	246.6400	265.6700	246.6400	265.4900	-6.669%	8	19	-92.843%
2025-11-07	283.7600	284.4600	283.7100	284.4600	+19.924%	4	18	-93.321%
2025-10-31	237.2000	237.2000	237.2000	237.2000	+4.881%	5	17	-91.990%
2025-10-29	226.3100	226.3100	226.1600	226.1600	+0.560%	2	12	-91.599%
2025-10-27	224.7500	224.9000	224.7500	224.9000	0.000%	11	11	-91.552%

.dark-mode .TqB7V8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqB7V8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6175SPX Nov 20 2026 6175.00 Put (SPX261120P06175000)option OPRA

SPX20261120P6175
SPX Nov 20 2026 6175.00 Put (SPX261120P06175000)
option OPRA