Dark

SPX20261120P6250
SPX Nov 20 2026 6250.00 Put (SPX261120P06250000)
option OPRA

EOD

Sep 10, 2026

21.40+12.042%(+2.30)402

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.9000	21.4000	20.4000	21.4000	+12.042%	402	4,058	0.000%
2026-09-09	19.1000	19.1000	19.1000	19.1000	+12.353%	69	3,736	+12.042%
2026-09-08	16.3300	17.0000	16.2500	17.0000	+8.488%	148	3,667	+25.882%
2026-09-04	15.5000	15.6700	15.5000	15.6700	-2.671%	123	3,558	+36.567%
2026-09-03	17.5000	17.5000	15.9000	16.1000	-15.707%	15	3,558	+32.919%
2026-09-02	19.2000	19.3000	19.1000	19.1000	+1.058%	119	3,552	+12.042%
2026-08-31	20.3800	20.3800	18.9000	18.9000	-2.577%	46	3,454	+13.228%
2026-08-28	19.4000	19.6000	18.1000	19.4000	+1.411%	67	3,413	+10.309%
2026-08-27	20.1600	20.3600	19.1300	19.1300	-11.435%	137	3,352	+11.866%
2026-08-26	22.1000	22.6100	21.6000	21.6000	-3.139%	14	3,439	-0.926%
2026-08-25	23.5000	23.6600	22.3000	22.3000	-8.831%	335	3,427	-4.036%
2026-08-24	24.4600	24.4600	24.4600	24.4600	-0.407%	24	3,189	-12.510%
2026-08-21	25.0000	25.1700	24.5000	24.5600	-10.691%	169	3,189	-12.866%
2026-08-20	27.1000	27.7000	27.1000	27.5000	+10.575%	181	3,072	-22.182%
2026-08-19	25.6000	25.6000	24.6000	24.8700	-9.891%	281	2,929	-13.953%
2026-08-18	27.6000	27.6000	27.6000	27.6000	+5.747%	66	2,751	-22.464%
2026-08-17	24.5000	26.1000	24.5000	26.1000	+6.967%	105	2,713	-18.008%
2026-08-14	24.5600	24.6000	24.3000	24.4000	-1.215%	173	2,682	-12.295%
2026-08-13	25.0600	25.1100	24.6900	24.7000	-3.891%	181	2,575	-13.360%
2026-08-12	25.5000	25.7000	25.5000	25.7000	-9.825%	101	2,467	-16.732%
2026-08-11	28.5000	28.5000	28.5000	28.5000	+6.343%	4	2,368	-24.912%
2026-08-10	26.8000	26.8000	26.8000	26.8000	-6.294%	12	2,352	-20.149%
2026-08-07	28.6000	28.6000	28.6000	28.6000	-5.298%	1	2,364	-25.175%
2026-08-06	30.2000	30.2000	30.2000	30.2000	-0.821%	12	2,364	-29.139%
2026-08-05	30.4500	30.4500	30.4500	30.4500	-4.545%	1,060	2,364	-29.721%
2026-08-04	31.7400	31.9000	31.7400	31.9000	-10.393%	725	1,464	-32.915%
2026-08-03	36.9000	36.9000	35.6000	35.6000	-25.367%	23	1,119	-39.888%
2026-07-30	47.7000	48.2000	47.7000	47.7000	-24.525%	38	1,130	-55.136%
2026-07-29	58.2400	63.2000	57.5000	63.2000	+22.718%	47	1,106	-66.139%
2026-07-28	51.5000	51.5000	51.5000	51.5000	-3.013%	2	1,072	-58.447%
2026-07-27	53.0000	53.3000	52.8000	53.1000	-5.348%	37	1,070	-59.699%
2026-07-24	56.0400	56.1000	56.0400	56.1000	-4.103%	19	1,057	-61.854%
2026-07-23	58.5900	61.8000	58.1000	58.5000	+19.877%	42	1,074	-63.419%
2026-07-21	48.9200	49.0500	48.8000	48.8000	-14.085%	22	1,045	-56.148%
2026-07-17	57.2500	57.2500	54.4000	56.8000	+24.561%	16	1,056	-62.324%
2026-07-15	47.5300	48.9000	45.6000	45.6000	-5.785%	14	1,049	-53.070%
2026-07-14	49.7000	49.7000	48.3700	48.4000	-6.220%	23	1,048	-55.785%
2026-07-13	47.9200	51.6100	47.9200	51.6100	+6.412%	2	1,043	-58.535%
2026-07-10	48.5000	48.5000	48.5000	48.5000	-3.865%	1	1,043	-55.876%
2026-07-09	50.4500	50.4500	50.4500	50.4500	-10.231%	3	1,043	-57.582%
2026-07-08	56.2000	56.2000	56.2000	56.2000	-1.230%	1	1,043	-61.922%
2026-07-01	55.1000	56.9000	54.1500	56.9000	0.000%	8	1,042	-62.390%
2026-06-30	58.4000	58.4000	56.9000	56.9000	-9.510%	36	1,042	-62.390%
2026-06-29	62.8800	62.8800	62.8800	62.8800	-15.027%	2	1,043	-65.967%
2026-06-24	74.0300	74.0300	74.0000	74.0000	-4.872%	2	1,043	-71.081%
2026-06-23	77.5600	77.7900	77.5600	77.7900	+15.759%	2	1,043	-72.490%
2026-06-22	67.2000	67.2000	67.2000	67.2000	-4.137%	1	1,042	-68.155%
2026-06-17	70.1000	70.1000	70.1000	70.1000	+11.111%	3	1,041	-69.472%
2026-06-15	64.7500	64.7500	63.0900	63.0900	-26.167%	6	1,041	-66.080%
2026-06-11	89.1100	89.1100	85.3900	85.4500	-6.612%	26	1,041	-74.956%
2026-06-09	91.5000	91.5000	91.5000	91.5000	+14.033%	3	1,065	-76.612%
2026-06-08	81.0500	81.0500	80.2400	80.2400	-10.894%	10	1,062	-73.330%
2026-06-05	75.5400	93.2000	75.5400	90.0500	+23.525%	30	1,068	-76.235%
2026-06-03	72.6000	72.9000	72.5000	72.9000	+2.966%	26	1,054	-70.645%
2026-06-02	70.0800	70.8000	69.8400	70.8000	+2.907%	41	1,054	-69.774%
2026-06-01	70.0800	71.0900	68.8000	68.8000	-0.707%	54	1,028	-68.895%
2026-05-29	69.4800	70.4600	69.2500	69.2900	-10.847%	18	1,019	-69.115%
2026-05-27	77.7200	77.7200	77.7200	77.7200	-0.576%	149	1,006	-72.465%
2026-05-26	78.5700	78.5700	78.1700	78.1700	-5.853%	1,206	857	-72.624%
2026-05-22	82.6200	83.0400	82.6200	83.0300	-9.760%	32	1,004	-74.226%
2026-05-21	92.0100	92.0100	92.0100	92.0100	-6.303%	1	1,003	-76.742%
2026-05-20	98.1000	98.2000	98.1000	98.2000	-3.346%	2	1,003	-78.208%
2026-05-19	100.7700	103.9400	98.7000	101.6000	+5.944%	96	1,003	-78.937%
2026-05-18	95.9000	95.9000	95.9000	95.9000	-3.879%	12	1,003	-77.685%
2026-05-15	99.4500	100.1300	99.4500	99.7700	+8.316%	142	1,003	-78.551%
2026-05-14	98.0300	98.0300	92.1100	92.1100	-7.072%	94	898	-76.767%
2026-05-13	99.1400	99.1400	99.1200	99.1200	-3.203%	30	910	-78.410%
2026-05-12	106.0200	106.0200	101.9000	102.4000	+1.256%	13	910	-79.102%
2026-05-11	101.6400	101.6400	101.1300	101.1300	-1.269%	22	910	-78.839%
2026-05-08	103.4500	103.9800	102.4300	102.4300	-6.627%	149	875	-79.108%
2026-05-07	109.7000	109.7000	109.7000	109.7000	-6.844%	50	960	-80.492%
2026-05-05	117.7600	117.7600	117.7600	117.7600	-5.927%	2	951	-81.827%
2026-05-04	124.3000	125.1800	124.3000	125.1800	+5.977%	6	949	-82.905%
2026-05-01	117.6100	118.1200	117.6100	118.1200	-13.484%	6	945	-81.883%
2026-04-29	136.5300	136.5300	136.5300	136.5300	+3.119%	1	945	-84.326%
2026-04-27	134.1500	134.1600	132.4000	132.4000	-2.331%	9	944	-83.837%
2026-04-24	140.2000	140.2000	135.5600	135.5600	-7.278%	4	943	-84.214%
2026-04-23	138.7300	146.2000	138.7300	146.2000	+3.526%	2	944	-85.363%
2026-04-22	141.2200	141.2200	141.2200	141.2200	-4.658%	1	946	-84.846%
2026-04-21	148.2900	148.2900	148.1200	148.1200	+2.576%	2	945	-85.552%
2026-04-20	144.1000	144.4000	144.1000	144.4000	-7.174%	301	945	-85.180%
2026-04-16	152.9700	155.5600	152.9700	155.5600	+1.906%	311	648	-86.243%
2026-04-15	156.0000	156.6000	152.6500	152.6500	-4.606%	181	487	-85.981%
2026-04-14	163.1900	163.1900	159.6200	160.0200	-17.660%	334	483	-86.627%
2026-04-10	194.1400	194.3400	194.1400	194.3400	-5.797%	2	223	-88.988%
2026-04-09	206.3000	206.3000	206.3000	206.3000	-0.048%	2	223	-89.627%
2026-04-08	200.5300	206.4000	200.5300	206.4000	-46.348%	22	236	-89.632%
2026-03-30	357.6000	384.7000	357.6000	384.7000	+11.734%	17	236	-94.437%
2026-03-27	344.5900	344.5900	344.3000	344.3000	+14.974%	2	219	-93.784%
2026-03-26	299.1900	299.4600	299.1900	299.4600	+9.853%	2	220	-92.854%
2026-03-25	269.4000	280.2000	269.4000	272.6000	-2.927%	5	219	-92.150%
2026-03-23	281.0600	281.0600	280.8200	280.8200	-3.829%	20	217	-92.379%
2026-03-19	292.0000	292.0000	292.0000	292.0000	+9.626%	1	207	-92.671%
2026-03-18	263.7300	266.3600	263.7300	266.3600	+5.715%	4	206	-91.966%
2026-03-16	251.9600	251.9600	251.9600	251.9600	-8.598%	20	206	-91.507%
2026-03-13	278.6800	278.6800	275.6600	275.6600	+19.437%	3	206	-92.237%
2026-03-10	231.6000	231.6000	230.8000	230.8000	-6.099%	3	206	-90.728%
2026-03-06	245.4400	245.7900	245.4400	245.7900	+2.310%	2	207	-91.293%
2026-03-03	242.3000	247.0700	240.2400	240.2400	+9.914%	14	206	-91.092%
2026-02-27	218.1200	218.5700	218.1100	218.5700	-0.537%	12	211	-90.209%
2026-02-23	221.7800	221.7800	218.9900	219.7500	+9.165%	46	208	-90.262%
2026-02-20	201.6000	201.6000	201.3000	201.3000	-2.885%	2	226	-89.369%
2026-02-18	207.2800	207.2800	207.2800	207.2800	-5.837%	9	226	-89.676%
2026-02-17	220.1300	220.1300	220.1300	220.1300	-1.552%	10	221	-90.278%
2026-02-12	216.8400	223.6000	212.5600	223.6000	+19.636%	103	221	-90.429%
2026-02-10	186.9000	186.9000	186.9000	186.9000	-7.292%	1	219	-88.550%
2026-02-04	201.6000	201.6000	201.6000	201.6000	-9.903%	1	219	-89.385%
2026-01-21	223.7400	223.7600	223.7400	223.7600	-3.920%	6	218	-90.436%
2026-01-20	232.7000	232.8900	232.7000	232.8900	+22.690%	6	218	-90.811%
2026-01-12	190.0500	190.0500	189.8200	189.8200	-9.338%	6	221	-88.726%
2025-12-31	209.5100	209.5100	209.3700	209.3700	+5.301%	4	221	-89.779%
2025-12-24	198.8300	198.8300	198.8300	198.8300	-9.962%	1	221	-89.237%
2025-12-19	225.0000	225.0000	220.8300	220.8300	-11.615%	2	221	-90.309%
2025-12-17	250.1200	250.7200	249.8500	249.8500	+6.546%	12	161	-91.435%
2025-12-12	234.5000	234.5000	234.5000	234.5000	-1.760%	1	167	-90.874%
2025-12-10	239.3000	239.3000	238.7000	238.7000	-0.790%	3	166	-91.035%
2025-12-03	243.6000	244.0000	240.6000	240.6000	+0.489%	10	106	-91.106%
2025-12-01	245.7000	245.7000	239.4300	239.4300	-2.473%	4	102	-91.062%
2025-11-28	245.5000	245.5000	245.5000	245.5000	-26.935%	1	102	-91.283%
2025-11-21	336.0000	336.0000	336.0000	336.0000	+10.526%	19	101	-93.631%
2025-11-18	311.9300	312.8600	304.0000	304.0000	+12.264%	5	82	-92.961%
2025-11-13	269.0400	270.8700	269.0400	270.7900	+6.652%	48	79	-92.097%
2025-11-12	250.2000	253.9000	250.2000	253.9000	-11.419%	3	55	-91.571%
2025-11-06	285.8900	286.7100	285.4000	286.6300	+12.404%	14	55	-92.534%
2025-11-05	255.0000	255.0000	255.0000	255.0000	+5.385%	3	54	-91.608%
2025-10-29	241.6300	241.9700	241.6300	241.9700	-0.543%	2	51	-91.156%
2025-10-28	239.1300	243.3600	238.7900	243.2900	-3.207%	102	51	-91.204%
2025-10-24	249.9700	251.6900	249.8000	251.3500	0.000%	52	26	-91.486%

.dark-mode .Svj1z8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Svj1z8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6250SPX Nov 20 2026 6250.00 Put (SPX261120P06250000)option OPRA

SPX20261120P6250
SPX Nov 20 2026 6250.00 Put (SPX261120P06250000)
option OPRA