Dark

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

EOD

Sep 10, 2026

21.30+18.994%(+3.40)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.3000	21.3000	21.3000	21.3000	+18.994%	55	6,796	0.000%
2026-09-09	17.1100	18.0000	16.9700	17.9000	+11.875%	525	6,746	+18.994%
2026-09-08	15.8100	16.1000	15.2000	16.0000	+3.694%	311	6,444	+33.125%
2026-09-04	15.0500	15.4300	14.5000	15.4300	-3.321%	64	6,515	+38.043%
2026-09-03	16.7000	16.7200	15.9600	15.9600	-12.548%	61	6,515	+33.459%
2026-09-02	18.2500	18.2500	18.2500	18.2500	-12.679%	2	6,503	+16.712%
2026-09-01	19.9300	21.0000	19.4500	20.9000	+16.111%	1,108	6,432	+1.914%
2026-08-31	18.8000	19.2900	17.9000	18.0000	-1.099%	47	5,772	+18.333%
2026-08-28	17.1500	19.1000	17.1500	18.2000	+1.790%	393	5,774	+17.033%
2026-08-27	18.2000	18.2000	17.8800	17.8800	-12.780%	7	5,430	+19.128%
2026-08-26	20.8800	21.0500	20.2000	20.5000	-3.756%	101	5,426	+3.902%
2026-08-25	21.9500	22.4000	21.1000	21.3000	-8.190%	684	5,379	0.000%
2026-08-24	23.7000	23.7000	22.7000	23.2000	-0.172%	28	5,164	-8.190%
2026-08-21	23.8400	23.8400	23.2400	23.2400	-10.958%	20	5,137	-8.348%
2026-08-20	26.2000	26.2900	25.9000	26.1000	+11.064%	46	5,043	-18.391%
2026-08-19	24.1000	24.1700	23.3000	23.5000	-9.266%	29	5,004	-9.362%
2026-08-18	26.0300	26.1000	25.7000	25.9000	+4.435%	1,593	5,005	-17.761%
2026-08-17	23.2300	24.8000	23.2300	24.8000	+8.297%	44	3,703	-14.113%
2026-08-14	23.3700	23.8500	22.9000	22.9000	-2.137%	288	3,674	-6.987%
2026-08-13	23.5100	23.8300	22.6500	23.4000	-4.490%	74	3,449	-8.974%
2026-08-12	24.9600	25.2000	24.5000	24.5000	-8.922%	118	3,503	-13.061%
2026-08-11	25.9200	27.0500	25.7300	26.9000	+2.165%	67	3,490	-20.818%
2026-08-10	25.6400	26.3300	25.5000	26.3300	-2.841%	103	3,485	-19.104%
2026-08-07	27.1500	27.5000	27.0000	27.1000	-4.037%	90	3,467	-21.402%
2026-08-05	29.5500	29.5500	28.2400	28.2400	-5.804%	175	3,497	-24.575%
2026-08-04	31.3500	31.3500	29.7000	29.9800	-11.039%	181	3,547	-28.953%
2026-08-03	34.5000	34.5000	33.5000	33.7000	-17.805%	19	3,635	-36.795%
2026-07-31	41.7500	44.4600	41.0000	41.0000	-5.071%	34	3,636	-48.049%
2026-07-30	49.1200	51.6000	43.1900	43.1900	-28.987%	53	3,632	-50.683%
2026-07-29	53.8000	60.8200	45.9500	60.8200	+15.189%	510	3,677	-64.979%
2026-07-27	54.2200	54.2200	52.3000	52.8000	-1.308%	54	3,781	-59.659%
2026-07-24	54.8900	54.8900	52.3700	53.5000	-7.279%	111	3,753	-60.187%
2026-07-23	55.5000	57.7000	55.5000	57.7000	+24.892%	8	3,863	-63.085%
2026-07-21	46.2000	46.2000	46.2000	46.2000	-11.154%	1	3,557	-53.896%
2026-07-20	48.1200	52.0000	48.1200	52.0000	-5.540%	4	3,558	-59.038%
2026-07-17	54.1400	55.0500	51.7300	55.0500	+24.745%	18	3,556	-61.308%
2026-07-16	44.1300	44.1300	44.1300	44.1300	+2.628%	23	3,552	-51.734%
2026-07-15	43.2200	43.8000	43.0000	43.0000	-6.114%	15	3,552	-50.465%
2026-07-14	47.6000	47.6000	45.4800	45.8000	+0.109%	178	3,550	-53.493%
2026-07-13	45.1000	45.7500	45.1000	45.7500	+3.273%	10	3,402	-53.443%
2026-07-10	46.1000	46.1000	44.3000	44.3000	-7.322%	32	3,427	-51.919%
2026-07-09	49.1600	49.1600	47.8000	47.8000	-7.722%	31	3,425	-55.439%
2026-07-08	53.3000	54.8000	51.8000	51.8000	+7.760%	76	3,406	-58.880%
2026-07-06	48.0700	48.0700	48.0700	48.0700	-10.634%	92	3,331	-55.690%
2026-07-01	56.6100	56.6100	51.5000	53.7900	+1.875%	257	3,438	-60.402%
2026-06-30	56.7500	56.7500	52.8000	52.8000	-11.111%	33	3,219	-59.659%
2026-06-29	59.8500	59.8500	59.4000	59.4000	-15.864%	101	3,217	-64.141%
2026-06-25	70.6000	70.6000	70.6000	70.6000	-6.540%	1	3,118	-69.830%
2026-06-24	70.0400	75.5400	70.0400	75.5400	+2.053%	50	3,118	-71.803%
2026-06-23	72.3400	76.3500	72.3400	74.0200	+15.296%	74	3,104	-71.224%
2026-06-22	64.6000	64.6000	63.8000	64.2000	+3.382%	11	3,105	-66.822%
2026-06-16	58.5000	62.1000	58.5000	62.1000	+3.725%	2	3,107	-65.700%
2026-06-15	60.7700	61.8200	59.3300	59.8700	-26.395%	88	3,080	-64.423%
2026-06-11	96.0400	96.0400	81.3400	81.3400	-16.549%	15	3,080	-73.814%
2026-06-10	96.0500	97.4700	95.5700	97.4700	+0.547%	409	3,081	-78.147%
2026-06-09	74.1000	96.9400	74.1000	96.9400	+28.228%	52	3,220	-78.028%
2026-06-08	75.6000	75.6000	75.6000	75.6000	-17.359%	1	3,171	-71.825%
2026-06-05	85.9300	92.0200	85.9300	91.4800	+40.307%	157	3,170	-76.716%
2026-06-04	65.0000	65.3000	65.0000	65.2000	-7.858%	25	3,311	-67.331%
2026-06-03	69.3700	71.0100	69.0400	70.7600	+5.928%	351	3,312	-69.898%
2026-06-02	67.3000	67.4000	66.3000	66.8000	-0.964%	207	3,013	-68.114%
2026-06-01	65.2000	67.4500	65.2000	67.4500	-2.712%	13	3,144	-68.421%
2026-05-28	69.9000	70.1100	69.3000	69.3300	-8.050%	15	3,138	-69.277%
2026-05-26	75.0000	77.0000	74.7000	75.4000	-4.290%	154	3,132	-71.751%
2026-05-22	79.6600	79.6600	78.7800	78.7800	-6.103%	31	3,070	-72.963%
2026-05-21	89.9400	89.9400	83.9000	83.9000	-13.807%	4	3,100	-74.613%
2026-05-19	98.3600	98.3600	96.2400	97.3400	+2.604%	36	3,100	-78.118%
2026-05-18	91.9100	95.2300	91.5400	94.8700	-2.996%	36	3,126	-77.548%
2026-05-15	94.8100	97.8000	94.8100	97.8000	+3.602%	61	3,126	-78.221%
2026-05-13	94.9000	94.9000	93.2900	94.4000	-4.463%	52	3,092	-77.436%
2026-05-12	101.3000	105.0300	98.8100	98.8100	+0.827%	130	3,091	-78.443%
2026-05-11	97.1600	98.0000	96.2200	98.0000	+0.338%	107	3,091	-78.265%
2026-05-08	99.5600	99.5600	97.4600	97.6700	-4.526%	14	3,152	-78.192%
2026-05-07	100.0400	104.5500	99.3800	102.3000	+0.373%	59	3,140	-79.179%
2026-05-06	103.0000	103.5800	101.9200	101.9200	-8.747%	41	3,187	-79.101%
2026-05-05	111.7500	112.5700	111.6900	111.6900	-8.187%	33	3,186	-80.929%
2026-05-04	115.5000	123.9700	111.1500	121.6500	+9.703%	8	3,187	-82.491%
2026-05-01	107.7900	110.8900	107.7700	110.8900	-3.524%	59	3,179	-80.792%
2026-04-30	126.7200	126.7200	114.9400	114.9400	-10.782%	75	3,179	-81.469%
2026-04-29	128.4200	128.8300	128.4200	128.8300	-0.317%	83	3,162	-83.467%
2026-04-28	131.9200	132.7600	129.2400	129.2400	+1.981%	14	3,133	-83.519%
2026-04-27	129.7800	130.9800	126.3500	126.7300	-1.208%	109	3,122	-83.193%
2026-04-24	132.5800	132.5800	128.2800	128.2800	-8.437%	32	3,001	-83.396%
2026-04-23	134.4000	149.3500	132.2300	140.1000	+4.032%	63	3,003	-84.797%
2026-04-22	133.3500	136.3200	133.3500	134.6700	-2.271%	3	2,952	-84.184%
2026-04-21	132.1000	137.8000	132.1000	137.8000	+0.577%	5	2,944	-84.543%
2026-04-20	137.0100	137.0100	137.0100	137.0100	+6.814%	2	2,944	-84.454%
2026-04-17	134.0200	134.0200	127.5700	128.2700	-8.938%	11	2,942	-83.394%
2026-04-16	146.7400	146.7400	140.8600	140.8600	-2.734%	5	2,937	-84.879%
2026-04-15	146.5000	148.6700	144.2500	144.8200	-5.067%	348	2,928	-85.292%
2026-04-14	153.1000	154.5800	150.3700	152.5500	-17.317%	1,197	2,633	-86.037%
2026-04-10	184.9000	184.9000	184.5000	184.5000	+2.837%	12	1,790	-88.455%
2026-04-09	196.6700	198.2900	179.4100	179.4100	-8.089%	199	1,777	-88.128%
2026-04-08	194.9000	200.2000	194.7000	195.2000	-24.341%	46	1,733	-89.088%
2026-04-07	262.4000	262.4000	257.2000	258.0000	+0.766%	21	1,702	-91.744%
2026-04-06	256.0400	256.0400	256.0400	256.0400	-2.129%	15	1,683	-91.681%
2026-04-02	261.6100	261.6100	261.6100	261.6100	+0.581%	1	1,683	-91.858%
2026-04-01	268.3000	268.3000	257.7000	260.1000	-7.929%	21	1,683	-91.811%
2026-03-31	322.5000	322.5000	282.5000	282.5000	-17.240%	6	1,673	-92.460%
2026-03-30	341.5400	341.5400	341.3500	341.3500	-3.772%	60	1,671	-93.760%
2026-03-27	331.7000	354.7300	331.7000	354.7300	+18.830%	2	1,671	-93.995%
2026-03-26	295.8000	298.5500	295.8000	298.5200	+14.904%	153	1,669	-92.865%
2026-03-25	267.2000	269.1700	259.8000	259.8000	-4.696%	5	1,519	-91.801%
2026-03-23	256.0000	272.6000	247.6300	272.6000	-10.982%	57	1,517	-92.186%
2026-03-20	275.5000	306.2300	275.5000	306.2300	+16.473%	43	1,518	-93.044%
2026-03-19	286.2000	286.2000	257.5000	262.9200	+5.042%	53	1,527	-91.899%
2026-03-18	251.1000	251.8700	247.3600	250.3000	+9.536%	64	1,525	-91.490%
2026-03-17	229.1600	229.1600	228.5100	228.5100	-4.201%	2	1,555	-90.679%
2026-03-16	243.8000	243.8000	238.2800	238.5300	+8.571%	131	1,556	-91.070%
2026-03-10	220.8000	220.8000	219.7000	219.7000	-8.519%	3	1,455	-90.305%
2026-03-03	240.1600	240.1600	240.1600	240.1600	+31.956%	1	1,452	-91.131%
2026-02-25	185.3000	185.3000	182.0000	182.0000	-13.060%	2	1,351	-88.297%
2026-02-23	207.2000	209.5900	207.2000	209.3400	+9.550%	10	1,351	-89.825%
2026-02-20	192.9000	194.1800	191.0900	191.0900	-7.184%	17	1,346	-88.853%
2026-02-19	209.2500	209.2500	205.8800	205.8800	+11.046%	4	1,340	-89.654%
2026-02-10	186.5300	186.5300	185.4000	185.4000	-0.909%	11	1,335	-88.511%
2026-02-06	187.1000	187.1000	187.1000	187.1000	-6.183%	1	1,335	-88.616%
2026-02-04	199.4300	199.4300	199.4300	199.4300	+6.340%	1	1,334	-89.320%
2026-01-30	187.5400	187.5400	187.5400	187.5400	+4.363%	1	1,335	-88.642%
2026-01-27	179.7000	179.7000	179.7000	179.7000	-0.718%	1	1,334	-88.147%
2026-01-26	181.0000	181.0000	181.0000	181.0000	-2.730%	5	1,333	-88.232%
2026-01-23	186.0800	186.0800	186.0800	186.0800	-5.153%	26	1,333	-88.553%
2026-01-21	196.1900	196.1900	196.1900	196.1900	-11.975%	5	1,333	-89.143%
2026-01-20	221.6100	223.0800	221.1300	222.8800	+22.213%	6	1,330	-90.443%
2026-01-15	182.3600	182.3700	182.3600	182.3700	-8.214%	4	1,327	-88.320%
2026-01-14	201.8100	203.0300	198.1000	198.6900	+6.161%	712	1,327	-89.280%
2026-01-13	182.7300	187.1600	182.7300	187.1600	+4.500%	101	1,339	-88.619%
2026-01-12	181.4200	182.0300	179.1000	179.1000	-7.404%	116	1,538	-88.107%
2026-01-08	193.3700	193.4200	193.3700	193.4200	+1.570%	300	1,536	-88.988%
2026-01-06	190.9900	190.9900	190.4300	190.4300	-8.094%	4	1,536	-88.815%
2026-01-02	207.2000	207.2000	207.2000	207.2000	+8.086%	5	1,536	-89.720%
2025-12-26	191.7000	191.7000	191.7000	191.7000	-0.198%	1	1,532	-88.889%
2025-12-24	192.0800	192.0800	192.0800	192.0800	-1.158%	41	1,490	-88.911%
2025-12-23	193.8400	194.3300	192.9500	194.3300	-2.046%	262	1,490	-89.039%
2025-12-22	199.6400	199.8600	197.7400	198.3900	-5.753%	1,046	1,309	-89.264%
2025-12-19	210.5000	210.5000	210.5000	210.5000	-5.393%	18	630	-89.881%
2025-12-18	222.5000	222.5000	222.5000	222.5000	-7.554%	1	630	-90.427%
2025-12-17	240.8800	241.2500	240.6800	240.6800	+6.874%	28	630	-91.150%
2025-12-12	222.9000	225.2000	222.9000	225.2000	-2.960%	3	618	-90.542%
2025-12-10	229.0100	232.0700	229.0100	232.0700	+2.279%	41	500	-90.822%
2025-12-08	226.3500	226.9000	226.3500	226.9000	-0.053%	41	499	-90.613%
2025-12-03	230.5600	231.2200	226.6600	227.0200	-3.342%	24	493	-90.618%
2025-12-02	228.9800	235.8500	228.9800	234.8700	+1.272%	53	517	-90.931%
2025-12-01	231.8900	231.9200	231.8900	231.9200	-0.592%	2	492	-90.816%
2025-11-28	234.3000	235.0000	233.3000	233.3000	-2.507%	10	492	-90.870%
2025-11-26	243.0000	243.0000	238.8000	239.3000	-26.642%	12	495	-91.099%
2025-11-20	258.2000	326.2100	258.2000	326.2100	+23.284%	3	295	-93.470%
2025-11-14	264.6000	264.6000	264.6000	264.6000	-0.899%	1	244	-91.950%
2025-11-13	259.2000	270.3000	259.2000	267.0000	+10.504%	42	243	-92.022%
2025-11-12	241.6200	241.6200	241.6200	241.6200	-16.539%	20	210	-91.185%
2025-11-07	290.0400	290.0400	289.2400	289.5000	+8.168%	5	190	-92.642%
2025-11-04	266.9300	267.6400	266.9300	267.6400	+15.646%	2	139	-92.042%
2025-10-29	231.4300	231.4300	231.4300	231.4300	+0.247%	1	139	-90.796%
2025-10-27	229.8000	230.8900	229.8000	230.8600	-11.879%	29	110	-90.774%
2025-10-23	261.8100	261.9800	261.8100	261.9800	+1.225%	102	110	-91.870%
2025-10-20	258.8100	258.8100	258.8100	258.8100	0.000%	10	10	-91.770%

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