Dark

SPX20261120P6200
SPX Nov 20 2026 6200.00 Put (SPX261120P06200000)
option OPRA

EOD

Jul 8, 2026

51.80+7.760%(+3.73)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	53.3000	54.8000	51.8000	51.8000	+7.760%	76	3,406	0.000%
2026-07-06	48.0700	48.0700	48.0700	48.0700	-10.634%	92	3,331	+7.760%
2026-07-01	56.6100	56.6100	51.5000	53.7900	+1.875%	257	3,438	-3.700%
2026-06-30	56.7500	56.7500	52.8000	52.8000	-11.111%	33	3,219	-1.894%
2026-06-29	59.8500	59.8500	59.4000	59.4000	-15.864%	101	3,217	-12.795%
2026-06-25	70.6000	70.6000	70.6000	70.6000	-6.540%	1	3,118	-26.629%
2026-06-24	70.0400	75.5400	70.0400	75.5400	+2.053%	50	3,118	-31.427%
2026-06-23	72.3400	76.3500	72.3400	74.0200	+15.296%	74	3,104	-30.019%
2026-06-22	64.6000	64.6000	63.8000	64.2000	+3.382%	11	3,105	-19.315%
2026-06-16	58.5000	62.1000	58.5000	62.1000	+3.725%	2	3,107	-16.586%
2026-06-15	60.7700	61.8200	59.3300	59.8700	-26.395%	88	3,080	-13.479%
2026-06-11	96.0400	96.0400	81.3400	81.3400	-16.549%	15	3,080	-36.317%
2026-06-10	96.0500	97.4700	95.5700	97.4700	+0.547%	409	3,081	-46.855%
2026-06-09	74.1000	96.9400	74.1000	96.9400	+28.228%	52	3,220	-46.565%
2026-06-08	75.6000	75.6000	75.6000	75.6000	-17.359%	1	3,171	-31.481%
2026-06-05	85.9300	92.0200	85.9300	91.4800	+40.307%	157	3,170	-43.376%
2026-06-04	65.0000	65.3000	65.0000	65.2000	-7.858%	25	3,311	-20.552%
2026-06-03	69.3700	71.0100	69.0400	70.7600	+5.928%	351	3,312	-26.795%
2026-06-02	67.3000	67.4000	66.3000	66.8000	-0.964%	207	3,013	-22.455%
2026-06-01	65.2000	67.4500	65.2000	67.4500	-2.712%	13	3,144	-23.202%
2026-05-28	69.9000	70.1100	69.3000	69.3300	-8.050%	15	3,138	-25.285%
2026-05-26	75.0000	77.0000	74.7000	75.4000	-4.290%	154	3,132	-31.300%
2026-05-22	79.6600	79.6600	78.7800	78.7800	-6.103%	31	3,070	-34.247%
2026-05-21	89.9400	89.9400	83.9000	83.9000	-13.807%	4	3,100	-38.260%
2026-05-19	98.3600	98.3600	96.2400	97.3400	+2.604%	36	3,100	-46.784%
2026-05-18	91.9100	95.2300	91.5400	94.8700	-2.996%	36	3,126	-45.399%
2026-05-15	94.8100	97.8000	94.8100	97.8000	+3.602%	61	3,126	-47.035%
2026-05-13	94.9000	94.9000	93.2900	94.4000	-4.463%	52	3,092	-45.127%
2026-05-12	101.3000	105.0300	98.8100	98.8100	+0.827%	130	3,091	-47.576%
2026-05-11	97.1600	98.0000	96.2200	98.0000	+0.338%	107	3,091	-47.143%
2026-05-08	99.5600	99.5600	97.4600	97.6700	-4.526%	14	3,152	-46.964%
2026-05-07	100.0400	104.5500	99.3800	102.3000	+0.373%	59	3,140	-49.365%
2026-05-06	103.0000	103.5800	101.9200	101.9200	-8.747%	41	3,187	-49.176%
2026-05-05	111.7500	112.5700	111.6900	111.6900	-8.187%	33	3,186	-53.622%
2026-05-04	115.5000	123.9700	111.1500	121.6500	+9.703%	8	3,187	-57.419%
2026-05-01	107.7900	110.8900	107.7700	110.8900	-3.524%	59	3,179	-53.287%
2026-04-30	126.7200	126.7200	114.9400	114.9400	-10.782%	75	3,179	-54.933%
2026-04-29	128.4200	128.8300	128.4200	128.8300	-0.317%	83	3,162	-59.792%
2026-04-28	131.9200	132.7600	129.2400	129.2400	+1.981%	14	3,133	-59.920%
2026-04-27	129.7800	130.9800	126.3500	126.7300	-1.208%	109	3,122	-59.126%
2026-04-24	132.5800	132.5800	128.2800	128.2800	-8.437%	32	3,001	-59.620%
2026-04-23	134.4000	149.3500	132.2300	140.1000	+4.032%	63	3,003	-63.026%
2026-04-22	133.3500	136.3200	133.3500	134.6700	-2.271%	3	2,952	-61.536%
2026-04-21	132.1000	137.8000	132.1000	137.8000	+0.577%	5	2,944	-62.409%
2026-04-20	137.0100	137.0100	137.0100	137.0100	+6.814%	2	2,944	-62.193%
2026-04-17	134.0200	134.0200	127.5700	128.2700	-8.938%	11	2,942	-59.616%
2026-04-16	146.7400	146.7400	140.8600	140.8600	-2.734%	5	2,937	-63.226%
2026-04-15	146.5000	148.6700	144.2500	144.8200	-5.067%	348	2,928	-64.231%
2026-04-14	153.1000	154.5800	150.3700	152.5500	-17.317%	1,197	2,633	-66.044%
2026-04-10	184.9000	184.9000	184.5000	184.5000	+2.837%	12	1,790	-71.924%
2026-04-09	196.6700	198.2900	179.4100	179.4100	-8.089%	199	1,777	-71.128%
2026-04-08	194.9000	200.2000	194.7000	195.2000	-24.341%	46	1,733	-73.463%
2026-04-07	262.4000	262.4000	257.2000	258.0000	+0.766%	21	1,702	-79.922%
2026-04-06	256.0400	256.0400	256.0400	256.0400	-2.129%	15	1,683	-79.769%
2026-04-02	261.6100	261.6100	261.6100	261.6100	+0.581%	1	1,683	-80.200%
2026-04-01	268.3000	268.3000	257.7000	260.1000	-7.929%	21	1,683	-80.085%
2026-03-31	322.5000	322.5000	282.5000	282.5000	-17.240%	6	1,673	-81.664%
2026-03-30	341.5400	341.5400	341.3500	341.3500	-3.772%	60	1,671	-84.825%
2026-03-27	331.7000	354.7300	331.7000	354.7300	+18.830%	2	1,671	-85.397%
2026-03-26	295.8000	298.5500	295.8000	298.5200	+14.904%	153	1,669	-82.648%
2026-03-25	267.2000	269.1700	259.8000	259.8000	-4.696%	5	1,519	-80.062%
2026-03-23	256.0000	272.6000	247.6300	272.6000	-10.982%	57	1,517	-80.998%
2026-03-20	275.5000	306.2300	275.5000	306.2300	+16.473%	43	1,518	-83.085%
2026-03-19	286.2000	286.2000	257.5000	262.9200	+5.042%	53	1,527	-80.298%
2026-03-18	251.1000	251.8700	247.3600	250.3000	+9.536%	64	1,525	-79.305%
2026-03-17	229.1600	229.1600	228.5100	228.5100	-4.201%	2	1,555	-77.331%
2026-03-16	243.8000	243.8000	238.2800	238.5300	+8.571%	131	1,556	-78.284%
2026-03-10	220.8000	220.8000	219.7000	219.7000	-8.519%	3	1,455	-76.422%
2026-03-03	240.1600	240.1600	240.1600	240.1600	+31.956%	1	1,452	-78.431%
2026-02-25	185.3000	185.3000	182.0000	182.0000	-13.060%	2	1,351	-71.538%
2026-02-23	207.2000	209.5900	207.2000	209.3400	+9.550%	10	1,351	-75.256%
2026-02-20	192.9000	194.1800	191.0900	191.0900	-7.184%	17	1,346	-72.892%
2026-02-19	209.2500	209.2500	205.8800	205.8800	+11.046%	4	1,340	-74.840%
2026-02-10	186.5300	186.5300	185.4000	185.4000	-0.909%	11	1,335	-72.060%
2026-02-06	187.1000	187.1000	187.1000	187.1000	-6.183%	1	1,335	-72.314%
2026-02-04	199.4300	199.4300	199.4300	199.4300	+6.340%	1	1,334	-74.026%
2026-01-30	187.5400	187.5400	187.5400	187.5400	+4.363%	1	1,335	-72.379%
2026-01-27	179.7000	179.7000	179.7000	179.7000	-0.718%	1	1,334	-71.174%
2026-01-26	181.0000	181.0000	181.0000	181.0000	-2.730%	5	1,333	-71.381%
2026-01-23	186.0800	186.0800	186.0800	186.0800	-5.153%	26	1,333	-72.163%
2026-01-21	196.1900	196.1900	196.1900	196.1900	-11.975%	5	1,333	-73.597%
2026-01-20	221.6100	223.0800	221.1300	222.8800	+22.213%	6	1,330	-76.759%
2026-01-15	182.3600	182.3700	182.3600	182.3700	-8.214%	4	1,327	-71.596%
2026-01-14	201.8100	203.0300	198.1000	198.6900	+6.161%	712	1,327	-73.929%
2026-01-13	182.7300	187.1600	182.7300	187.1600	+4.500%	101	1,339	-72.323%
2026-01-12	181.4200	182.0300	179.1000	179.1000	-7.404%	116	1,538	-71.078%
2026-01-08	193.3700	193.4200	193.3700	193.4200	+1.570%	300	1,536	-73.219%
2026-01-06	190.9900	190.9900	190.4300	190.4300	-8.094%	4	1,536	-72.798%
2026-01-02	207.2000	207.2000	207.2000	207.2000	+8.086%	5	1,536	-75.000%
2025-12-26	191.7000	191.7000	191.7000	191.7000	-0.198%	1	1,532	-72.979%
2025-12-24	192.0800	192.0800	192.0800	192.0800	-1.158%	41	1,490	-73.032%
2025-12-23	193.8400	194.3300	192.9500	194.3300	-2.046%	262	1,490	-73.344%
2025-12-22	199.6400	199.8600	197.7400	198.3900	-5.753%	1,046	1,309	-73.890%
2025-12-19	210.5000	210.5000	210.5000	210.5000	-5.393%	18	630	-75.392%
2025-12-18	222.5000	222.5000	222.5000	222.5000	-7.554%	1	630	-76.719%
2025-12-17	240.8800	241.2500	240.6800	240.6800	+6.874%	28	630	-78.478%
2025-12-12	222.9000	225.2000	222.9000	225.2000	-2.960%	3	618	-76.998%
2025-12-10	229.0100	232.0700	229.0100	232.0700	+2.279%	41	500	-77.679%
2025-12-08	226.3500	226.9000	226.3500	226.9000	-0.053%	41	499	-77.171%
2025-12-03	230.5600	231.2200	226.6600	227.0200	-3.342%	24	493	-77.183%
2025-12-02	228.9800	235.8500	228.9800	234.8700	+1.272%	53	517	-77.945%
2025-12-01	231.8900	231.9200	231.8900	231.9200	-0.592%	2	492	-77.665%
2025-11-28	234.3000	235.0000	233.3000	233.3000	-2.507%	10	492	-77.797%
2025-11-26	243.0000	243.0000	238.8000	239.3000	-26.642%	12	495	-78.354%
2025-11-20	258.2000	326.2100	258.2000	326.2100	+23.284%	3	295	-84.121%
2025-11-14	264.6000	264.6000	264.6000	264.6000	-0.899%	1	244	-80.423%
2025-11-13	259.2000	270.3000	259.2000	267.0000	+10.504%	42	243	-80.599%
2025-11-12	241.6200	241.6200	241.6200	241.6200	-16.539%	20	210	-78.561%
2025-11-07	290.0400	290.0400	289.2400	289.5000	+8.168%	5	190	-82.107%
2025-11-04	266.9300	267.6400	266.9300	267.6400	+15.646%	2	139	-80.646%
2025-10-29	231.4300	231.4300	231.4300	231.4300	+0.247%	1	139	-77.617%
2025-10-27	229.8000	230.8900	229.8000	230.8600	-11.879%	29	110	-77.562%
2025-10-23	261.8100	261.9800	261.8100	261.9800	+1.225%	102	110	-80.227%
2025-10-20	258.8100	258.8100	258.8100	258.8100	0.000%	10	10	-79.985%

.dark-mode .nCQdHG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nCQdHG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6200SPX Nov 20 2026 6200.00 Put (SPX261120P06200000)option OPRA

SPX20261120P6200
SPX Nov 20 2026 6200.00 Put (SPX261120P06200000)
option OPRA