Dark

SPX20261120P6325
SPX Nov 20 2026 6325.00 Put (SPX261120P06325000)
option OPRA

EOD

Sep 9, 2026

20.10+6.349%(+1.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	19.9500	20.2000	19.9500	20.1000	+6.349%	3	1,208	0.000%
2026-09-08	18.2000	18.9000	18.2000	18.9000	+9.249%	36	1,205	+6.349%
2026-09-03	17.3000	17.3000	17.2000	17.3000	-16.304%	130	1,174	+16.185%
2026-09-02	22.7600	22.7600	20.6600	20.6700	-2.958%	169	1,077	-2.758%
2026-08-28	21.3000	21.3000	21.3000	21.3000	+0.472%	1	1,000	-5.634%
2026-08-27	21.7500	21.7500	21.2000	21.2000	-9.787%	6	1,000	-5.189%
2026-08-26	23.5000	23.5000	23.5000	23.5000	-11.654%	2	1,000	-14.468%
2026-08-21	26.6000	26.6000	26.6000	26.6000	-11.333%	1	1,000	-24.436%
2026-08-18	30.0000	30.0000	30.0000	30.0000	+11.524%	1	1,001	-33.000%
2026-08-13	26.9000	26.9000	26.9000	26.9000	-12.945%	1	1,003	-25.279%
2026-08-11	29.9500	30.9000	29.9500	30.9000	+0.980%	9	1,007	-34.951%
2026-08-10	30.6000	30.6000	30.6000	30.6000	-10.000%	1	1,001	-34.314%
2026-08-05	32.5600	34.0000	32.5600	34.0000	-1.449%	38	1,002	-40.882%
2026-08-04	34.5000	34.5000	34.5000	34.5000	-10.390%	1	1,003	-41.739%
2026-08-03	38.7000	38.7000	38.5000	38.5000	-14.063%	10	1,004	-47.792%
2026-07-31	44.8000	44.8000	44.8000	44.8000	-13.346%	1	1,007	-55.134%
2026-07-30	51.7000	51.7000	51.7000	51.7000	-23.859%	64	1,008	-61.122%
2026-07-29	53.6800	67.9000	53.6800	67.9000	+9.888%	37	944	-70.398%
2026-07-27	62.5200	62.5200	61.7900	61.7900	+17.027%	2	909	-67.470%
2026-07-21	52.7000	52.8000	52.3000	52.8000	-10.660%	36	909	-61.932%
2026-07-17	59.1000	59.1000	59.1000	59.1000	+12.357%	1	461	-65.990%
2026-07-14	52.6000	52.6000	52.6000	52.6000	+2.394%	1	461	-61.787%
2026-07-10	51.3700	51.3700	51.3700	51.3700	-4.870%	2	461	-60.872%
2026-07-09	54.6500	54.6500	54.0000	54.0000	-36.842%	4	465	-62.778%
2026-06-23	85.6000	85.6000	85.5000	85.5000	+15.012%	47	462	-76.491%
2026-06-22	74.1700	74.3400	74.1700	74.3400	+11.471%	2	498	-72.962%
2026-06-16	66.6900	66.6900	66.6900	66.6900	-24.839%	2	499	-69.861%
2026-06-12	89.9800	94.9500	88.7000	88.7300	-18.477%	54	507	-77.347%
2026-06-10	108.7100	108.8400	108.7100	108.8400	+3.010%	2	507	-81.533%
2026-06-09	97.1200	105.6600	96.4000	105.6600	+19.282%	4	507	-80.977%
2026-06-08	85.3400	88.6400	85.3400	88.5800	+9.833%	7	504	-77.309%
2026-06-04	80.5000	80.6500	80.5000	80.6500	+8.328%	4	508	-75.077%
2026-06-01	76.1000	76.1000	74.4500	74.4500	-7.950%	11	510	-73.002%
2026-05-28	80.8800	80.8800	80.8800	80.8800	-5.070%	2	510	-75.148%
2026-05-26	85.2000	85.2000	85.2000	85.2000	-22.049%	5	514	-76.408%
2026-05-19	109.0100	109.3000	109.0100	109.3000	+6.364%	8	514	-81.610%
2026-05-18	105.2600	107.1300	102.7600	102.7600	-1.665%	35	515	-80.440%
2026-05-15	104.2200	104.5000	104.2200	104.5000	+4.941%	4	515	-80.766%
2026-05-14	104.5200	104.5200	99.5800	99.5800	-11.587%	180	520	-79.815%
2026-05-12	112.6300	112.6300	112.6300	112.6300	+2.540%	1	548	-82.154%
2026-05-11	108.3200	109.8400	107.9600	109.8400	-6.828%	19	548	-81.701%
2026-05-07	112.8000	117.8900	112.8000	117.8900	+0.675%	37	545	-82.950%
2026-05-06	117.6200	117.6200	115.6000	117.1000	-7.657%	12	513	-82.835%
2026-05-05	125.6400	127.2500	125.6400	126.8100	+4.439%	29	513	-84.150%
2026-05-01	120.9600	121.4200	120.9600	121.4200	-9.008%	6	509	-83.446%
2026-04-30	134.7000	134.7000	133.4000	133.4400	-6.731%	23	509	-84.937%
2026-04-27	143.0700	143.0700	143.0700	143.0700	-8.698%	10	529	-85.951%
2026-04-23	156.7000	156.7000	156.7000	156.7000	+3.754%	1	529	-87.173%
2026-04-22	151.0300	151.0300	151.0300	151.0300	-0.112%	10	529	-86.691%
2026-04-21	151.2000	151.2000	151.2000	151.2000	-2.778%	5	539	-86.706%
2026-04-20	155.7000	155.7000	155.5200	155.5200	+8.045%	105	539	-87.076%
2026-04-17	150.3900	150.3900	143.9400	143.9400	-13.205%	96	434	-86.036%
2026-04-16	166.0200	166.0200	165.8400	165.8400	-0.024%	6	397	-87.880%
2026-04-15	166.7300	169.5400	165.8800	165.8800	-20.483%	25	396	-87.883%
2026-04-10	208.6100	208.6100	208.6100	208.6100	-4.439%	1	406	-90.365%
2026-04-08	218.3000	218.5000	218.0000	218.3000	-24.931%	12	406	-90.792%
2026-04-01	290.8000	290.8000	290.8000	290.8000	-19.251%	2	400	-93.088%
2026-03-31	367.2000	367.2000	360.1300	360.1300	-12.206%	80	400	-94.419%
2026-03-30	382.1000	410.2000	382.1000	410.2000	+12.661%	3	429	-95.100%
2026-03-27	362.9000	364.2000	362.9000	364.1000	+24.949%	3	426	-94.480%
2026-03-25	291.4000	291.4000	291.4000	291.4000	-6.212%	1	423	-93.102%
2026-03-24	310.7000	310.7000	310.7000	310.7000	-4.690%	2	423	-93.531%
2026-03-20	322.5200	325.9900	322.5200	325.9900	+4.354%	8	423	-93.834%
2026-03-19	312.3900	312.3900	312.3900	312.3900	+20.498%	2	419	-93.566%
2026-03-17	259.9200	259.9200	259.2500	259.2500	-4.547%	4	419	-92.247%
2026-03-16	271.6000	271.6000	271.6000	271.6000	+4.756%	6	417	-92.599%
2026-03-11	260.9800	260.9800	259.2700	259.2700	+5.493%	6	411	-92.247%
2026-03-10	245.1000	245.7700	245.1000	245.7700	-0.154%	3	411	-91.822%
2026-03-03	264.4800	264.4800	246.1500	246.1500	+11.008%	20	411	-91.834%
2026-02-26	221.7400	221.7400	221.7400	221.7400	+2.071%	10	377	-90.935%
2026-02-24	217.2400	217.2400	217.2400	217.2400	-4.029%	10	377	-90.748%
2026-02-13	226.3600	226.3600	226.3600	226.3600	+5.825%	10	357	-91.120%
2026-02-04	213.9000	213.9000	213.9000	213.9000	-2.640%	1	357	-90.603%
2026-02-03	205.6700	219.7000	205.6700	219.7000	+10.402%	81	358	-90.851%
2026-02-02	198.6900	199.0000	198.6900	199.0000	-0.130%	6	277	-89.899%
2026-01-27	199.3600	199.3600	199.2600	199.2600	-8.634%	2	280	-89.913%
2026-01-14	218.0900	218.0900	218.0900	218.0900	+5.220%	2	280	-90.784%
2026-01-12	208.4300	208.4300	207.2700	207.2700	-5.096%	30	280	-90.303%
2026-01-05	218.4000	218.4000	218.4000	218.4000	-5.039%	1	279	-90.797%
2026-01-02	229.4500	229.9900	229.4500	229.9900	+1.838%	6	279	-91.260%
2025-12-22	225.9000	225.9000	225.8400	225.8400	-3.363%	4	278	-91.100%
2025-12-19	240.1200	240.1200	233.7000	233.7000	-8.133%	7	278	-91.399%
2025-12-18	254.1700	254.3900	254.1700	254.3900	-1.035%	200	274	-92.099%
2025-12-16	257.7000	257.7000	257.0500	257.0500	+3.905%	2	119	-92.181%
2025-12-12	247.0600	247.3900	247.0600	247.3900	+1.928%	2	120	-91.875%
2025-12-10	242.8700	242.8700	242.7100	242.7100	-3.203%	2	121	-91.719%
2025-12-08	250.9200	250.9200	250.7400	250.7400	-10.769%	2	121	-91.984%
2025-11-25	291.6700	292.9300	281.0000	281.0000	-10.487%	219	121	-92.847%
2025-11-17	314.0600	314.0600	313.9200	313.9200	+6.739%	60	71	-93.597%
2025-11-13	295.2000	295.2000	294.1000	294.1000	+10.187%	36	41	-93.166%
2025-11-11	267.0400	267.0400	266.9100	266.9100	-1.053%	2	7	-92.469%
2025-11-10	269.7200	269.7500	269.7200	269.7500	-6.919%	4	6	-92.549%
2025-11-04	289.9900	289.9900	288.5900	289.8000	+13.906%	8	6	-93.064%
2025-10-27	253.2700	254.5500	252.9000	254.4200	0.000%	8	4	-92.100%

.dark-mode .PXgG2Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PXgG2Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6325SPX Nov 20 2026 6325.00 Put (SPX261120P06325000)option OPRA

SPX20261120P6325
SPX Nov 20 2026 6325.00 Put (SPX261120P06325000)
option OPRA