Dark

SPX20261120P6300
SPX Nov 20 2026 6300.00 Put (SPX261120P06300000)
option OPRA

EOD

Sep 10, 2026

24.00+20.000%(+4.00)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.0000	24.0000	24.0000	24.0000	+20.000%	36	6,256	0.000%
2026-09-09	20.0000	20.0000	20.0000	20.0000	+19.048%	2	6,222	+20.000%
2026-09-04	16.6000	16.8000	16.5600	16.8000	0.000%	26	5,353	+42.857%
2026-09-03	17.0600	17.0600	16.8000	16.8000	-17.647%	17	5,353	+42.857%
2026-09-02	20.7000	20.7000	19.9000	20.4000	-12.446%	82	5,351	+17.647%
2026-09-01	20.8000	23.5000	20.8000	23.3000	+15.920%	35	5,341	+3.004%
2026-08-31	21.5600	21.5600	20.1000	20.1000	-0.985%	1,226	5,322	+19.403%
2026-08-28	20.1700	20.6500	19.1900	20.3000	+0.645%	56	4,341	+18.227%
2026-08-27	21.6100	21.6100	19.8000	20.1700	-11.535%	351	4,446	+18.989%
2026-08-26	23.2500	23.5300	22.5800	22.8000	-4.282%	358	4,195	+5.263%
2026-08-25	25.0200	25.0200	23.8200	23.8200	-8.385%	202	4,290	+0.756%
2026-08-24	26.4000	26.4000	25.3400	26.0000	+0.386%	94	4,288	-7.692%
2026-08-21	25.9000	25.9000	25.9000	25.9000	-10.690%	1	4,301	-7.336%
2026-08-20	29.3000	29.3000	29.0000	29.0000	+10.603%	6	4,302	-17.241%
2026-08-19	26.9400	26.9400	26.2200	26.2200	-10.205%	78	4,299	-8.467%
2026-08-18	29.0000	29.2000	29.0000	29.2000	+6.182%	3	4,263	-17.808%
2026-08-17	26.2900	27.5300	26.2900	27.5000	+7.422%	37	4,263	-12.727%
2026-08-14	25.8100	25.8100	25.6000	25.6000	-0.967%	36	4,249	-6.250%
2026-08-13	25.8600	25.8600	25.8500	25.8500	-5.311%	61	4,249	-7.157%
2026-08-12	27.4000	27.4000	27.3000	27.3000	-4.211%	7	4,230	-12.088%
2026-08-10	28.5000	28.5000	28.5000	28.5000	-5.941%	65	4,230	-15.789%
2026-08-07	31.0500	31.0500	30.2900	30.3000	-6.192%	1,074	4,242	-20.792%
2026-08-06	31.9400	32.3000	31.1700	32.3000	+1.445%	26	3,391	-25.697%
2026-08-05	32.8100	32.9000	31.7000	31.8400	-4.955%	571	3,377	-24.623%
2026-08-04	33.5400	33.5400	32.6700	33.5000	-10.904%	680	2,864	-28.358%
2026-08-03	42.0000	42.0000	37.6000	37.6000	-16.851%	15	3,322	-36.170%
2026-07-31	45.7000	45.7000	43.5100	45.2200	-14.615%	60	3,322	-46.926%
2026-07-30	55.2000	55.2000	52.9600	52.9600	-19.758%	10	3,333	-54.683%
2026-07-29	61.7200	66.0000	51.6100	66.0000	+25.714%	504	3,331	-63.636%
2026-07-28	55.8000	55.8000	51.9000	52.5000	-12.631%	243	3,303	-54.286%
2026-07-27	55.2800	60.7200	55.2800	60.0900	+0.822%	22	3,304	-60.060%
2026-07-24	61.4100	61.4100	54.1600	59.6000	-8.378%	44	3,307	-59.732%
2026-07-23	60.5000	65.0500	60.5000	65.0500	+25.024%	12	3,293	-63.105%
2026-07-22	52.1900	52.1900	52.0300	52.0300	+1.423%	3	3,294	-53.873%
2026-07-21	51.3000	51.3000	51.3000	51.3000	-9.588%	1	3,296	-53.216%
2026-07-20	56.7400	56.7400	56.7400	56.7400	-6.184%	4	3,296	-57.702%
2026-07-17	60.4800	60.4800	60.4800	60.4800	+18.125%	6	3,294	-60.317%
2026-07-14	50.6600	51.2000	50.6600	51.2000	-7.196%	615	2,732	-53.125%
2026-07-13	50.3500	55.1700	50.3500	55.1700	+12.592%	14	2,200	-56.498%
2026-07-10	49.0000	49.0000	49.0000	49.0000	-6.489%	1	2,200	-51.020%
2026-07-09	52.9000	52.9000	52.4000	52.4000	-9.185%	2	2,201	-54.198%
2026-07-08	57.7000	57.7000	57.7000	57.7000	+0.804%	1	2,201	-58.406%
2026-07-07	57.2400	57.2400	57.2400	57.2400	-4.361%	1	2,201	-58.071%
2026-07-01	59.4100	59.8500	59.4100	59.8500	-2.825%	200	2,200	-59.900%
2026-06-30	61.5900	61.5900	61.5900	61.5900	-7.730%	2	2,100	-61.033%
2026-06-29	66.7500	66.7500	66.7500	66.7500	-12.608%	100	2,102	-64.045%
2026-06-26	76.3800	76.3800	76.3800	76.3800	-10.299%	6	2,102	-68.578%
2026-06-24	84.7000	85.1800	84.7000	85.1500	+30.000%	172	2,102	-71.814%
2026-06-22	65.5000	65.5000	65.5000	65.5000	-18.176%	1	2,052	-63.359%
2026-06-17	80.0500	80.0500	80.0500	80.0500	+19.746%	1	2,052	-70.019%
2026-06-16	67.4000	67.4000	66.5500	66.8500	+1.135%	7	2,052	-64.099%
2026-06-15	67.7800	67.7800	66.1000	66.1000	-20.971%	69	2,056	-63.691%
2026-06-12	91.8900	93.2900	82.1400	83.6400	-7.005%	33	2,056	-71.306%
2026-06-11	91.6900	92.8000	89.9400	89.9400	-17.795%	106	2,056	-73.316%
2026-06-10	104.6300	109.4100	104.6300	109.4100	+3.402%	569	1,978	-78.064%
2026-06-09	105.8100	105.8100	105.8100	105.8100	+19.830%	1	2,386	-77.318%
2026-06-08	83.6500	88.3000	83.6500	88.3000	-11.911%	4	2,389	-72.820%
2026-06-05	86.0500	100.2400	86.0500	100.2400	+38.914%	7	2,386	-76.057%
2026-06-04	79.1000	79.1000	71.8600	72.1600	-6.528%	618	2,390	-66.741%
2026-06-03	77.2000	77.2000	77.2000	77.2000	+4.184%	1	2,471	-68.912%
2026-06-02	74.1000	74.1000	74.1000	74.1000	+0.515%	11	2,471	-67.611%
2026-06-01	72.6000	73.7200	72.6000	73.7200	-2.525%	19	2,471	-67.444%
2026-05-29	75.6300	75.6600	75.6200	75.6300	-0.878%	111	2,490	-68.267%
2026-05-28	76.4600	76.4600	76.3000	76.3000	-12.107%	11	2,490	-68.545%
2026-05-22	86.8100	86.8600	86.7200	86.8100	-4.657%	30	2,479	-72.353%
2026-05-21	99.7000	99.7000	91.0500	91.0500	-7.470%	3	2,479	-73.641%
2026-05-20	98.4000	98.4000	98.4000	98.4000	-7.779%	15	2,479	-75.610%
2026-05-19	107.5700	107.5700	102.8000	106.7000	+4.834%	76	2,480	-77.507%
2026-05-18	104.3500	108.4500	101.7800	101.7800	-2.770%	278	2,480	-76.420%
2026-05-15	104.6900	104.6900	104.4500	104.6800	+5.823%	14	2,480	-77.073%
2026-05-14	98.9900	99.1500	98.6900	98.9200	-4.194%	57	2,419	-75.738%
2026-05-13	108.6300	108.6300	103.2500	103.2500	-3.342%	50	2,384	-76.755%
2026-05-12	110.4000	115.5300	106.8200	106.8200	-0.955%	43	2,384	-77.532%
2026-05-11	105.9400	107.8500	104.9500	107.8500	+1.078%	90	2,384	-77.747%
2026-05-08	107.4800	107.7000	106.7000	106.7000	-5.240%	10	2,378	-77.507%
2026-05-07	115.1000	115.1000	112.6000	112.6000	+0.383%	3	2,372	-78.686%
2026-05-06	114.6000	114.7000	112.1700	112.1700	-8.894%	94	2,370	-78.604%
2026-05-05	123.2500	124.0200	122.7200	123.1200	-6.087%	12	2,301	-80.507%
2026-05-04	133.8000	136.5700	130.8000	131.1000	+7.336%	6	2,298	-81.693%
2026-05-01	120.5400	122.1400	120.5400	122.1400	-4.309%	7	2,287	-80.350%
2026-04-30	139.8200	139.8200	127.6400	127.6400	-11.820%	26	2,287	-81.197%
2026-04-28	144.4800	144.7500	144.4800	144.7500	+3.950%	2	2,285	-83.420%
2026-04-27	142.7000	144.6700	139.2500	139.2500	-2.486%	271	2,285	-82.765%
2026-04-24	147.1000	147.1000	141.2200	142.8000	-6.361%	536	2,036	-83.193%
2026-04-23	153.1500	164.3500	150.6300	152.5000	+1.701%	4	1,597	-84.262%
2026-04-22	147.5900	149.9500	147.1900	149.9500	-6.823%	15	1,599	-83.995%
2026-04-21	160.9300	160.9300	160.9300	160.9300	+6.802%	300	1,377	-85.087%
2026-04-20	150.9700	151.8700	150.2200	150.6800	+3.631%	312	1,377	-84.072%
2026-04-17	147.8700	147.8700	140.6500	145.4000	-11.043%	72	1,070	-83.494%
2026-04-16	165.1600	165.1600	163.4500	163.4500	+2.335%	159	1,068	-85.317%
2026-04-15	164.7000	164.8400	159.7200	159.7200	-3.899%	103	917	-84.974%
2026-04-14	171.9500	171.9500	166.2000	166.2000	-10.966%	134	918	-85.560%
2026-04-13	203.0000	203.0000	186.6700	186.6700	-8.044%	10	832	-87.143%
2026-04-10	197.0100	203.7100	197.0100	203.0000	+1.576%	42	831	-88.177%
2026-04-09	201.2200	201.2200	199.8500	199.8500	-4.451%	50	825	-87.991%
2026-04-08	209.1600	209.1600	209.1600	209.1600	-29.304%	2	805	-88.526%
2026-04-07	289.2500	295.8600	289.2500	295.8600	+3.026%	130	807	-91.888%
2026-04-01	278.2500	287.1700	278.2500	287.1700	-28.440%	7	807	-91.643%
2026-03-30	390.8200	401.3000	390.8200	401.3000	+5.383%	4	811	-94.019%
2026-03-27	357.4900	380.8000	357.4900	380.8000	+13.125%	6	811	-93.697%
2026-03-26	312.5600	336.7600	312.5600	336.6200	+18.195%	182	811	-92.870%
2026-03-25	284.8000	284.8000	284.8000	284.8000	-6.402%	1	720	-91.573%
2026-03-24	304.0500	304.2800	304.0500	304.2800	+1.532%	6	719	-92.113%
2026-03-23	282.8600	301.0900	277.1600	299.6900	-10.428%	15	722	-91.992%
2026-03-20	300.5900	334.5800	300.5900	334.5800	+17.458%	11	732	-92.827%
2026-03-18	266.0100	284.8500	266.0100	284.8500	+12.669%	29	738	-91.575%
2026-03-17	245.8000	252.8200	245.8000	252.8200	-5.048%	2	735	-90.507%
2026-03-16	260.6800	268.4500	260.5100	266.2600	+10.849%	69	737	-90.986%
2026-03-10	240.1000	240.2000	240.1000	240.2000	-11.427%	2	735	-90.008%
2026-03-09	271.1900	271.1900	271.1900	271.1900	+3.603%	2	734	-91.150%
2026-03-06	261.0800	262.2000	260.8500	261.7600	+6.191%	36	734	-90.831%
2026-03-05	251.6800	251.6800	246.5000	246.5000	+1.336%	11	716	-90.264%
2026-03-03	243.1900	243.2500	243.1900	243.2500	+9.929%	122	705	-90.134%
2026-03-02	223.7000	223.7000	219.3800	221.2800	-1.324%	18	704	-89.154%
2026-02-27	224.2500	224.2500	224.2500	224.2500	+10.626%	10	688	-89.298%
2026-02-25	202.7100	202.7100	202.7100	202.7100	-5.686%	1	603	-88.160%
2026-02-24	215.6400	215.8400	214.4100	214.9300	+0.411%	9	603	-88.834%
2026-02-20	214.0500	214.0500	214.0500	214.0500	-6.622%	5	606	-88.788%
2026-02-19	220.3000	229.2300	220.3000	229.2300	+0.311%	15	606	-89.530%
2026-02-13	227.8700	228.5200	227.8700	228.5200	-0.695%	2	591	-89.498%
2026-02-12	201.7000	230.3300	201.7000	230.1200	+13.092%	68	591	-89.571%
2026-02-10	202.5900	203.4800	202.2500	203.4800	-17.646%	80	555	-88.205%
2026-02-05	245.7900	247.0800	245.7900	247.0800	+15.962%	2	538	-90.287%
2026-02-04	214.1600	214.1600	213.0700	213.0700	+8.124%	2	538	-88.736%
2026-02-03	196.9500	197.0600	196.9500	197.0600	+1.082%	2	538	-87.821%
2026-02-02	194.2900	195.1200	193.7400	194.9500	-9.025%	216	537	-87.689%
2026-01-21	233.5200	233.7600	210.4800	214.2900	-9.330%	15	530	-88.800%
2026-01-20	236.6400	236.6400	236.3400	236.3400	+16.384%	4	527	-89.845%
2026-01-16	203.0700	203.0700	203.0700	203.0700	+1.282%	1	527	-88.181%
2026-01-15	200.5000	200.5000	200.5000	200.5000	-7.249%	18	527	-88.030%
2026-01-14	216.1700	216.1700	216.1700	216.1700	+0.967%	2	526	-88.898%
2026-01-07	213.6800	214.1000	213.6800	214.1000	+2.578%	87	524	-88.790%
2025-12-26	208.7300	208.7300	208.7200	208.7200	-1.496%	2	521	-88.501%
2025-12-23	210.5100	211.9100	210.2200	211.8900	-15.217%	190	521	-88.673%
2025-12-18	250.0800	250.0800	249.7900	249.9200	+2.653%	360	514	-90.397%
2025-12-15	243.3100	243.4600	243.3100	243.4600	+3.914%	2	154	-90.142%
2025-12-11	234.2900	234.2900	234.2900	234.2900	-6.246%	2	153	-89.756%
2025-12-04	250.0000	250.0000	249.9000	249.9000	-1.958%	2	155	-90.396%
2025-12-03	255.3300	255.3300	254.8900	254.8900	+2.365%	6	154	-90.584%
2025-12-01	260.1000	260.1000	249.0000	249.0000	-15.450%	5	151	-90.361%
2025-11-24	314.2000	315.9000	294.5000	294.5000	-11.027%	26	91	-91.851%
2025-11-21	324.1000	331.0000	324.1000	331.0000	+3.167%	33	66	-92.749%
2025-11-19	318.8200	320.8400	318.8200	320.8400	+10.585%	6	49	-92.520%
2025-11-17	286.0000	290.1300	286.0000	290.1300	+0.495%	6	46	-91.728%
2025-11-13	288.7000	288.7000	288.7000	288.7000	+1.448%	7	52	-91.687%
2025-11-06	284.6300	284.6300	284.5800	284.5800	+7.791%	2	46	-91.567%
2025-11-05	264.0100	264.0100	264.0100	264.0100	+5.896%	10	46	-90.909%
2025-10-27	249.0700	249.3200	248.9700	249.3100	-4.596%	76	1	-90.373%
2025-10-24	260.3300	261.3200	260.3300	261.3200	0.000%	2	1	-90.816%

.dark-mode .Yqb5rl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yqb5rl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6300SPX Nov 20 2026 6300.00 Put (SPX261120P06300000)option OPRA

SPX20261120P6300
SPX Nov 20 2026 6300.00 Put (SPX261120P06300000)
option OPRA