Dark

SPX20261120P6275
SPX Nov 20 2026 6275.00 Put (SPX261120P06275000)
option OPRA

EOD

Sep 8, 2026

16.75+4.688%(+0.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	16.7500	16.7500	16.7500	16.7500	+4.688%	10	1,955	0.000%
2026-09-04	16.1000	16.1000	16.0000	16.0000	-1.840%	10	1,973	+4.688%
2026-09-03	18.2200	18.4000	16.3000	16.3000	-16.837%	32	1,973	+2.761%
2026-09-02	21.6600	21.6600	19.6000	19.6000	-13.274%	6	1,993	-14.541%
2026-09-01	22.3300	23.5000	20.6000	22.6000	+16.195%	21	1,994	-25.885%
2026-08-31	20.2000	20.2000	19.4500	19.4500	-1.269%	16	2,002	-13.882%
2026-08-28	19.1400	20.0000	18.6000	19.7000	+0.510%	98	1,989	-14.975%
2026-08-27	21.0000	21.0700	19.2000	19.6000	-12.500%	274	2,046	-14.541%
2026-08-26	23.2100	23.2100	21.7500	22.4000	-2.183%	396	2,003	-25.223%
2026-08-25	23.9500	24.3500	22.9000	22.9000	-8.765%	22	1,706	-26.856%
2026-08-24	25.0000	25.7900	24.7100	25.1000	-0.397%	18	1,697	-33.267%
2026-08-21	25.8600	25.8600	25.0000	25.2000	-10.638%	9	1,697	-33.532%
2026-08-20	26.7500	28.2000	26.5200	28.2000	+11.905%	10	1,691	-40.603%
2026-08-19	25.9600	26.2900	25.1000	25.2000	-11.268%	28	1,693	-33.532%
2026-08-18	28.4600	28.7000	28.0000	28.4000	+5.970%	9	1,672	-41.021%
2026-08-17	26.1000	26.9000	26.1000	26.8000	+8.065%	128	1,678	-37.500%
2026-08-14	24.5500	25.5000	24.5500	24.8000	-2.362%	388	1,381	-32.460%
2026-08-13	25.0700	25.8800	25.0000	25.4000	-4.511%	215	1,209	-34.055%
2026-08-12	26.6000	26.6000	26.6000	26.6000	-9.215%	1	1,328	-37.030%
2026-08-11	29.3000	29.3000	29.3000	29.3000	+2.091%	2	1,327	-42.833%
2026-08-10	28.7000	28.7000	28.7000	28.7000	-1.375%	1	1,327	-41.638%
2026-08-07	30.0500	30.0500	29.1000	29.1000	-5.947%	27	1,327	-42.440%
2026-08-06	31.3500	31.3500	30.9400	30.9400	-1.308%	24	1,319	-45.863%
2026-08-05	31.3900	31.3900	31.3500	31.3500	-3.834%	24	1,301	-46.571%
2026-08-04	31.5500	32.6000	31.5500	32.6000	-10.440%	73	1,277	-48.620%
2026-08-03	38.8900	38.8900	36.4000	36.4000	-29.594%	10	1,205	-53.984%
2026-07-31	51.7000	51.7000	51.7000	51.7000	+5.510%	24	1,196	-67.602%
2026-07-30	49.0000	49.0000	49.0000	49.0000	-23.557%	1	1,197	-65.816%
2026-07-29	57.7300	64.1000	57.7300	64.1000	+20.240%	3	1,197	-73.869%
2026-07-28	53.3100	53.3100	53.3100	53.3100	-12.678%	1	1,194	-68.580%
2026-07-23	61.0500	61.0500	61.0500	61.0500	+22.345%	2	1,194	-72.563%
2026-07-21	49.9000	49.9000	49.9000	49.9000	-9.470%	1	1,192	-66.433%
2026-07-20	55.1200	55.1200	55.1200	55.1200	-4.306%	4	1,193	-69.612%
2026-07-17	57.6000	57.6000	57.6000	57.6000	+15.338%	21	1,191	-70.920%
2026-07-14	49.9400	49.9400	49.9400	49.9400	-6.880%	50	1,212	-66.460%
2026-07-13	53.6300	53.6300	53.6300	53.6300	+4.664%	4	1,191	-68.767%
2026-07-06	51.3000	51.3000	51.2400	51.2400	-11.196%	70	1,187	-67.311%
2026-07-01	57.6200	57.7000	55.7000	57.7000	-20.105%	16	1,185	-70.971%
2026-06-25	71.9700	72.2200	71.9700	72.2200	+6.582%	2	1,132	-76.807%
2026-06-18	67.7600	67.7600	67.7600	67.7600	-12.342%	1	1,131	-75.280%
2026-06-17	68.0400	77.3000	67.9800	77.3000	+22.329%	3	1,131	-78.331%
2026-06-16	63.1900	63.1900	63.1900	63.1900	-0.816%	37	1,131	-73.493%
2026-06-15	63.7700	63.8500	63.7100	63.7100	-42.500%	125	1,005	-73.709%
2026-06-09	90.1600	111.4400	87.4900	110.8000	+30.047%	48	1,005	-84.883%
2026-06-08	85.2000	85.2000	85.2000	85.2000	+13.147%	72	992	-80.340%
2026-06-04	75.3000	75.3000	75.3000	75.3000	+0.400%	10	1,031	-77.756%
2026-06-03	75.0000	75.0000	75.0000	75.0000	+4.399%	1	1,021	-77.667%
2026-06-01	71.8400	71.8400	71.8400	71.8400	-10.868%	10	1,021	-76.684%
2026-05-26	80.6000	80.6000	80.6000	80.6000	-22.373%	49	1,029	-79.218%
2026-05-19	103.9300	103.9600	103.1000	103.8300	+0.183%	1,071	980	-83.868%
2026-05-15	102.3100	103.6400	101.6500	103.6400	+7.410%	98	986	-83.838%
2026-05-14	97.2700	97.2700	96.4900	96.4900	-11.591%	34	343	-82.641%
2026-05-12	109.1400	109.1400	109.1400	109.1400	-9.472%	10	371	-84.653%
2026-05-05	121.5200	121.5200	120.5600	120.5600	-1.059%	36	371	-86.107%
2026-05-04	122.7100	122.7100	121.8500	121.8500	-2.113%	40	371	-86.254%
2026-04-30	133.0000	133.0000	124.4800	124.4800	-11.282%	80	331	-86.544%
2026-04-24	140.3100	140.3100	140.3100	140.3100	-5.769%	2	331	-88.062%
2026-04-23	148.9000	148.9000	148.9000	148.9000	+1.673%	1	330	-88.751%
2026-04-22	146.4500	146.4500	146.4500	146.4500	-3.013%	1	330	-88.563%
2026-04-21	151.0800	151.0800	151.0000	151.0000	+8.244%	30	329	-88.907%
2026-04-17	139.5000	139.5000	139.5000	139.5000	-12.883%	2	329	-87.993%
2026-04-16	159.9200	160.1300	159.9200	160.1300	+0.276%	4	331	-89.540%
2026-04-15	159.9900	160.0300	159.6900	159.6900	-10.412%	69	331	-89.511%
2026-04-13	202.5300	203.6600	178.2500	178.2500	-15.920%	32	360	-90.603%
2026-04-08	207.5000	214.0000	207.3000	212.0000	-26.608%	21	332	-92.099%
2026-04-07	288.8600	288.8600	288.8600	288.8600	+5.941%	10	342	-94.201%
2026-04-01	271.7000	272.7000	271.1600	272.6600	-27.472%	60	342	-93.857%
2026-03-27	348.8000	375.9400	348.8000	375.9400	+20.043%	11	351	-95.545%
2026-03-26	306.5900	314.3100	306.5900	313.1700	+13.550%	4	351	-94.651%
2026-03-25	275.6000	276.4000	275.6000	275.8000	-4.346%	3	349	-93.927%
2026-03-24	288.6100	288.6100	288.3300	288.3300	-0.284%	2	349	-94.191%
2026-03-23	273.1400	289.1500	273.1400	289.1500	-4.356%	8	349	-94.207%
2026-03-20	302.3200	302.3200	302.3200	302.3200	+1.596%	1	354	-94.460%
2026-03-19	302.9100	302.9100	297.1800	297.5700	+8.563%	74	354	-94.371%
2026-03-18	257.3000	274.1000	257.3000	274.1000	+10.475%	34	328	-93.889%
2026-03-17	247.4600	248.1100	247.4600	248.1100	-6.419%	20	306	-93.249%
2026-03-16	263.4900	265.1300	263.4900	265.1300	-6.450%	12	286	-93.682%
2026-03-13	283.4100	283.4100	283.4100	283.4100	+2.455%	2	278	-94.090%
2026-03-12	273.5500	276.6200	273.5500	276.6200	+9.752%	4	276	-93.945%
2026-03-11	252.0300	252.0400	252.0300	252.0400	+8.428%	20	272	-93.354%
2026-03-10	236.5000	236.5000	232.4500	232.4500	+19.010%	4	252	-92.794%
2026-02-26	195.3200	195.3200	195.3200	195.3200	-0.357%	10	251	-91.424%
2026-02-25	196.5700	196.5700	196.0200	196.0200	-12.201%	30	231	-91.455%
2026-02-23	227.4200	227.6400	223.2600	223.2600	-0.769%	12	231	-92.498%
2026-02-17	224.9900	224.9900	224.9900	224.9900	+15.855%	10	247	-92.555%
2026-01-28	194.2600	194.2600	194.2000	194.2000	+1.146%	2	91	-91.375%
2026-01-27	191.9000	192.0000	191.9000	192.0000	-3.730%	4	91	-91.276%
2026-01-13	199.4800	199.4800	199.4400	199.4400	-2.688%	2	55	-91.601%
2026-01-08	205.6500	205.6500	204.9500	204.9500	-6.909%	4	55	-91.827%
2026-01-02	220.1700	220.1700	220.1600	220.1600	+7.774%	6	53	-92.392%
2025-12-26	204.3600	204.3600	204.2800	204.2800	-14.777%	2	56	-91.800%
2025-12-15	240.1600	240.1600	239.7000	239.7000	+0.935%	4	56	-93.012%
2025-12-12	237.5200	237.5200	237.4800	237.4800	+4.908%	4	54	-92.947%
2025-12-11	244.8800	244.8800	226.3700	226.3700	-3.877%	8	52	-92.601%
2025-12-08	235.9000	235.9000	235.5000	235.5000	+0.697%	2	48	-92.887%
2025-12-05	234.5000	234.5000	233.8700	233.8700	-10.019%	4	47	-92.838%
2025-11-26	259.8700	259.9100	259.8700	259.9100	-22.248%	6	50	-93.555%
2025-11-20	335.1900	335.2000	334.2800	334.2800	+4.902%	4	50	-94.989%
2025-11-18	318.6600	318.6600	318.6600	318.6600	+5.593%	2	48	-94.744%
2025-11-17	290.6000	304.1800	285.7200	301.7800	+6.261%	22	44	-94.450%
2025-11-13	276.8200	286.6000	276.8200	284.0000	+9.365%	6	36	-94.102%
2025-11-10	260.1900	260.2000	259.4000	259.6800	-14.272%	8	31	-93.550%
2025-11-07	302.5500	302.9100	302.5500	302.9100	+15.394%	4	29	-94.470%
2025-11-03	262.5000	262.5000	262.5000	262.5000	+5.473%	24	3	-93.619%
2025-10-30	251.6300	251.6300	248.8800	248.8800	+1.638%	2	3	-93.270%
2025-10-29	244.9400	244.9400	244.8700	244.8700	-10.788%	4	3	-93.160%
2025-10-23	274.2300	274.4800	274.2300	274.4800	-2.136%	2	3	-93.898%
2025-10-22	279.8000	280.4700	279.8000	280.4700	0.000%	4	2	-94.028%

.dark-mode .Hj7fKG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hj7fKG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6275SPX Nov 20 2026 6275.00 Put (SPX261120P06275000)option OPRA

SPX20261120P6275
SPX Nov 20 2026 6275.00 Put (SPX261120P06275000)
option OPRA