Dark

SPX20261120P6225
SPX Nov 20 2026 6225.00 Put (SPX261120P06225000)
option OPRA

EOD

Sep 11, 2026

16.90-22.866%(-5.01)492

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	17.1000	17.2000	16.8000	16.9000	-22.866%	492	1,928	0.000%
2026-09-10	20.3000	21.9900	19.8000	21.9100	+17.166%	105	1,472	-22.866%
2026-08-28	17.9000	18.7000	17.8000	18.7000	-13.944%	38	1,381	-9.626%
2026-08-26	21.9900	22.0000	21.7300	21.7300	+0.138%	24	1,359	-22.227%
2026-08-25	22.8000	23.0200	21.6000	21.7000	-8.824%	180	1,348	-22.120%
2026-08-24	23.1000	23.9000	23.1000	23.8000	+1.363%	138	1,212	-28.992%
2026-08-21	23.8000	23.8000	23.4800	23.4800	-12.388%	27	1,135	-28.024%
2026-08-20	26.5000	26.9000	26.5000	26.8000	+12.134%	6	1,152	-36.940%
2026-08-19	24.1600	24.4000	23.5000	23.9000	-11.808%	47	1,139	-29.289%
2026-08-18	26.5000	27.1000	26.5000	27.1000	+6.651%	129	1,130	-37.638%
2026-08-17	24.9000	25.4100	24.7500	25.4100	+7.669%	63	1,045	-33.491%
2026-08-14	24.1000	24.1000	23.6000	23.6000	-1.667%	30	1,033	-28.390%
2026-08-13	24.0700	24.3000	24.0000	24.0000	-4.762%	137	1,035	-29.583%
2026-08-12	25.2100	25.2500	24.6000	25.2000	-8.696%	214	911	-32.937%
2026-08-11	27.6000	27.6000	27.6000	27.6000	+0.730%	1	849	-38.768%
2026-08-10	27.4000	27.4000	27.4000	27.4000	-1.792%	1	849	-38.321%
2026-08-07	28.0500	28.3000	27.9000	27.9000	-6.689%	24	849	-39.427%
2026-08-05	29.9000	29.9000	29.9000	29.9000	-3.236%	1	850	-43.478%
2026-08-04	30.9000	30.9000	30.9000	30.9000	-10.694%	2	850	-45.307%
2026-08-03	34.6000	34.6000	34.6000	34.6000	-25.910%	19	851	-51.156%
2026-07-30	46.7000	46.7000	46.7000	46.7000	-22.937%	7	862	-63.812%
2026-07-29	55.7200	60.6000	55.7200	60.6000	+12.015%	3	862	-72.112%
2026-07-24	55.3500	56.0000	54.1000	54.1000	+12.826%	39	863	-68.762%
2026-07-22	47.9500	47.9500	47.9500	47.9500	+1.160%	1	855	-64.755%
2026-07-21	47.6000	47.6000	47.4000	47.4000	-14.286%	4	855	-64.346%
2026-07-17	53.3000	55.3000	52.9000	55.3000	+16.225%	10	855	-69.439%
2026-07-15	46.3000	47.5800	46.3000	47.5800	+0.592%	6	859	-64.481%
2026-07-14	46.9500	47.3700	46.9500	47.3000	+5.392%	9	859	-64.271%
2026-07-10	47.2300	47.4300	44.8800	44.8800	-8.688%	11	859	-62.344%
2026-07-09	49.0500	49.1500	49.0500	49.1500	+0.986%	15	859	-65.615%
2026-07-06	51.1900	51.1900	48.6700	48.6700	-12.480%	7	859	-65.276%
2026-06-30	57.0000	57.0000	55.6100	55.6100	-21.521%	11	863	-69.610%
2026-06-24	69.4200	70.8800	69.3300	70.8600	-7.614%	6	870	-76.150%
2026-06-23	76.7000	76.7000	76.7000	76.7000	+17.476%	3	867	-77.966%
2026-06-22	65.2400	66.0000	65.2400	65.2900	+4.766%	380	864	-74.115%
2026-06-15	62.3200	62.3200	62.3200	62.3200	-19.691%	1	488	-72.882%
2026-06-12	80.5000	80.5000	77.0000	77.6000	-12.809%	5	488	-78.222%
2026-06-10	89.0000	89.0000	89.0000	89.0000	-15.728%	1	488	-81.011%
2026-06-09	98.3600	105.6100	98.3600	105.6100	+45.468%	5	488	-83.998%
2026-06-03	70.0600	72.6000	69.8000	72.6000	+4.989%	26	484	-76.722%
2026-06-02	69.2900	69.4000	69.1500	69.1500	+2.779%	12	471	-75.560%
2026-06-01	68.3000	69.5000	67.1600	67.2800	-0.986%	16	459	-74.881%
2026-05-29	68.9000	68.9000	67.3000	67.9500	-7.147%	48	448	-75.129%
2026-05-28	73.1800	73.1800	73.1800	73.1800	-4.215%	2	444	-76.906%
2026-05-27	76.4000	76.4000	76.4000	76.4000	-1.164%	20	446	-77.880%
2026-05-26	76.3000	78.3000	75.9000	77.3000	-22.233%	46	446	-78.137%
2026-05-19	98.3700	100.4300	95.7600	99.4000	+4.886%	79	416	-82.998%
2026-05-18	94.7700	94.7700	94.7700	94.7700	-5.795%	1	425	-82.167%
2026-05-15	97.2300	100.6000	97.0000	100.6000	-2.567%	22	425	-83.201%
2026-05-12	103.3400	103.3500	103.1900	103.2500	+3.519%	24	416	-83.632%
2026-05-08	99.7400	99.7400	99.7400	99.7400	-5.478%	1	404	-83.056%
2026-05-06	105.5100	105.5200	105.5100	105.5200	-9.121%	2	404	-83.984%
2026-05-05	116.2300	116.2300	114.9500	116.1100	+5.392%	19	404	-85.445%
2026-05-01	110.1700	110.1700	110.1700	110.1700	-15.734%	2	390	-84.660%
2026-04-29	130.7400	130.7400	130.7400	130.7400	-7.800%	2	390	-87.074%
2026-04-23	141.8000	141.8000	141.8000	141.8000	+1.817%	1	388	-88.082%
2026-04-21	139.2500	139.2700	139.2500	139.2700	-0.393%	40	489	-87.865%
2026-04-20	139.8200	139.8200	139.8200	139.8200	+4.836%	1	489	-87.913%
2026-04-17	133.3700	133.3700	133.3700	133.3700	-12.475%	1	488	-87.328%
2026-04-16	152.4000	152.4000	152.3800	152.3800	-0.131%	2	487	-88.909%
2026-04-15	152.9900	152.9900	152.5800	152.5800	-4.212%	80	486	-88.924%
2026-04-14	159.2900	159.2900	159.2900	159.2900	-15.469%	8	446	-89.390%
2026-04-10	188.4400	188.4400	188.4400	188.4400	-6.620%	4	446	-91.032%
2026-04-08	194.5800	202.7000	194.5800	201.8000	-46.258%	9	442	-91.625%
2026-03-30	375.6000	375.6000	375.5000	375.5000	+35.977%	2	235	-95.499%
2026-03-25	263.2000	276.6100	263.2000	276.1500	-0.522%	22	235	-93.880%
2026-03-23	277.2000	277.6000	276.9000	277.6000	-2.091%	4	225	-93.912%
2026-03-19	283.5300	283.5300	283.5300	283.5300	+3.346%	1	225	-94.039%
2026-03-18	274.3500	274.3500	274.3500	274.3500	+21.019%	2	225	-93.840%
2026-03-10	226.7000	226.7000	226.7000	226.7000	+2.154%	1	223	-92.545%
2026-03-03	221.9200	221.9200	221.9200	221.9200	+15.451%	1	223	-92.385%
2026-02-25	192.2200	192.2200	192.2200	192.2200	-5.811%	4	222	-91.208%
2026-02-24	203.1000	204.5000	203.1000	204.0800	-10.176%	44	222	-91.719%
2026-01-20	227.2000	227.2000	227.2000	227.2000	+11.833%	16	210	-92.562%
2025-12-31	203.3100	203.3100	203.1600	203.1600	+2.861%	6	160	-91.681%
2025-12-23	197.4600	197.5100	197.4600	197.5100	-16.995%	2	160	-91.443%
2025-12-01	237.2600	237.9500	237.2600	237.9500	+0.189%	2	159	-92.898%
2025-11-28	241.2000	241.4000	237.5000	237.5000	-20.195%	27	158	-92.884%
2025-11-21	299.9000	299.9000	297.6000	297.6000	+11.880%	40	147	-94.321%
2025-11-20	262.4000	266.0000	262.4000	266.0000	-10.690%	2	108	-93.647%
2025-11-18	298.2400	298.2400	297.8400	297.8400	+9.059%	6	107	-94.326%
2025-11-13	273.1000	273.1000	273.1000	273.1000	+10.787%	1	104	-93.812%
2025-11-12	247.6900	247.6900	246.5100	246.5100	-1.396%	2	104	-93.144%
2025-11-05	250.0000	250.0000	250.0000	250.0000	+1.301%	103	104	-93.240%
2025-10-24	246.8200	246.8200	246.7900	246.7900	0.000%	2	1	-93.152%

.dark-mode .hZglnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hZglnD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6225SPX Nov 20 2026 6225.00 Put (SPX261120P06225000)option OPRA

SPX20261120P6225
SPX Nov 20 2026 6225.00 Put (SPX261120P06225000)
option OPRA