Dark

SPX20261120P6350
SPX Nov 20 2026 6350.00 Put (SPX261120P06350000)
option OPRA

EOD

Sep 10, 2026

24.58+18.687%(+3.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.5800	24.5800	24.5800	24.5800	+18.687%	1	2,904	0.000%
2026-09-09	20.7000	20.7100	20.5700	20.7100	+7.865%	172	2,903	+18.687%
2026-09-08	19.2000	19.2000	19.2000	19.2000	+2.128%	20	2,768	+28.021%
2026-09-04	17.8000	18.8000	17.8000	18.8000	+5.618%	50	2,698	+30.745%
2026-09-03	17.8000	17.8000	17.8000	17.8000	-16.822%	18	2,698	+38.090%
2026-09-02	22.2500	22.2500	21.0500	21.4000	-13.710%	86	2,680	+14.860%
2026-09-01	24.2200	25.3000	23.9000	24.8000	+16.981%	1,435	2,650	-0.887%
2026-08-31	22.8100	22.8100	21.2000	21.2000	-0.703%	134	1,553	+15.943%
2026-08-28	21.6800	22.0300	21.2800	21.3500	-1.157%	69	1,471	+15.129%
2026-08-27	21.9000	21.9100	21.0000	21.6000	-10.744%	127	1,440	+13.796%
2026-08-26	24.2000	24.2000	24.2000	24.2000	-11.679%	1	1,370	+1.570%
2026-08-24	27.4700	27.4700	27.4000	27.4000	-0.364%	11	1,369	-10.292%
2026-08-21	28.3000	28.3000	27.5000	27.5000	-0.722%	37	1,369	-10.618%
2026-08-19	28.4900	28.4900	27.6000	27.7000	-10.065%	82	1,341	-11.264%
2026-08-18	30.7000	30.8000	30.7000	30.8000	+13.695%	20	1,313	-20.195%
2026-08-14	27.0900	27.0900	27.0900	27.0900	-1.848%	18	1,313	-9.265%
2026-08-13	27.7100	27.7100	27.6000	27.6000	-7.227%	17	1,313	-10.942%
2026-08-12	29.7500	29.7500	29.7500	29.7500	-6.151%	1	1,318	-17.378%
2026-08-11	31.7000	31.7000	31.7000	31.7000	+0.955%	3	1,318	-22.461%
2026-08-10	30.1000	31.4000	30.1000	31.4000	-6.436%	14	1,318	-21.720%
2026-08-06	33.8500	33.8500	33.5600	33.5600	-0.119%	8	1,306	-26.758%
2026-08-05	34.6000	34.6000	33.6000	33.6000	-17.647%	175	1,307	-26.845%
2026-08-03	40.5000	40.8000	40.5000	40.8000	-11.879%	10	1,314	-39.755%
2026-07-31	52.8400	52.8400	46.3000	46.3000	-12.806%	33	1,317	-46.911%
2026-07-30	53.1000	53.1000	53.1000	53.1000	-24.034%	1	1,347	-53.710%
2026-07-29	65.4900	69.9000	65.4900	69.9000	+5.398%	7	1,347	-64.835%
2026-07-23	66.3200	66.3200	66.3200	66.3200	+21.022%	6	1,340	-62.937%
2026-07-22	54.8000	54.8000	54.8000	54.8000	+0.550%	20	1,339	-55.146%
2026-07-21	58.6600	58.6600	54.5000	54.5000	-8.280%	22	1,319	-54.899%
2026-07-20	59.4200	59.4200	59.4200	59.4200	-5.548%	1	1,307	-58.633%
2026-07-17	62.9100	62.9100	62.9100	62.9100	+16.070%	6	1,307	-60.928%
2026-07-14	54.2000	54.2000	54.2000	54.2000	+2.168%	1	1,301	-54.649%
2026-07-10	54.3000	54.3000	53.0500	53.0500	-6.256%	51	1,300	-53.666%
2026-07-07	56.4800	56.5900	56.4800	56.5900	-11.426%	54	1,299	-56.565%
2026-06-30	66.4100	66.4700	63.8900	63.8900	-13.169%	4	1,313	-61.528%
2026-06-29	73.5800	73.5800	73.5800	73.5800	-8.243%	2	1,313	-66.594%
2026-06-25	80.1900	80.1900	80.1900	80.1900	+9.564%	1	1,313	-69.348%
2026-06-18	74.5600	74.5600	73.1900	73.1900	-2.035%	3	1,287	-66.416%
2026-06-17	74.7100	74.7100	74.7100	74.7100	+5.942%	50	1,287	-67.099%
2026-06-15	70.5000	70.5200	70.5000	70.5200	-30.247%	200	1,287	-65.145%
2026-06-10	101.1000	101.1000	101.1000	101.1000	-9.295%	1	1,287	-75.687%
2026-06-09	111.4600	111.4600	111.4600	111.4600	+20.211%	1	1,284	-77.947%
2026-06-08	87.5900	92.7400	87.5900	92.7200	+22.274%	14	1,285	-73.490%
2026-06-04	80.2000	80.2000	75.8300	75.8300	-6.843%	20	1,280	-67.585%
2026-06-03	81.4000	81.4000	81.4000	81.4000	+4.265%	2	1,265	-69.803%
2026-06-01	78.3900	78.3900	77.6500	78.0700	+2.039%	89	1,263	-68.515%
2026-05-29	76.4700	76.5100	76.4700	76.5100	-13.116%	2	1,258	-67.873%
2026-05-27	87.5400	88.1400	87.5400	88.0600	-0.833%	31	1,258	-72.087%
2026-05-26	85.9600	88.8000	85.8600	88.8000	-4.721%	66	1,259	-72.320%
2026-05-22	91.2600	93.2000	91.2600	93.2000	-2.623%	2	1,259	-73.627%
2026-05-21	106.2900	106.2900	95.7100	95.7100	-7.794%	5	1,258	-74.318%
2026-05-20	108.2200	110.7000	103.2800	103.8000	-7.536%	73	1,258	-76.320%
2026-05-19	110.2700	112.2600	107.7400	112.2600	+2.120%	4	1,246	-78.104%
2026-05-18	108.5900	113.4600	108.5900	109.9300	+0.475%	211	1,246	-77.640%
2026-05-15	110.7100	110.7100	109.4100	109.4100	+8.113%	49	1,246	-77.534%
2026-05-14	103.4700	103.4700	100.9300	101.2000	-6.296%	94	1,187	-75.711%
2026-05-13	108.0000	108.0000	108.0000	108.0000	-4.787%	1	1,218	-77.241%
2026-05-12	113.4500	113.4500	113.4300	113.4300	+0.880%	80	1,218	-78.330%
2026-05-11	111.7500	112.4400	110.5200	112.4400	-0.363%	33	1,218	-78.139%
2026-05-08	114.3900	114.3900	112.8500	112.8500	-4.623%	44	1,167	-78.219%
2026-05-07	118.3200	118.3200	118.3200	118.3200	-0.084%	2	1,137	-79.226%
2026-05-06	118.4000	120.6500	118.3800	118.4200	-9.748%	88	1,135	-79.243%
2026-05-05	131.2100	131.2100	131.2100	131.2100	+3.551%	2	1,114	-81.267%
2026-05-01	126.2800	127.6200	126.2800	126.7100	-10.724%	24	1,135	-80.601%
2026-04-30	139.6300	141.9300	139.5900	141.9300	-3.153%	12	1,135	-82.682%
2026-04-27	146.5500	146.5700	146.5500	146.5500	-8.406%	16	1,125	-83.228%
2026-04-23	160.0000	160.0000	160.0000	160.0000	+1.010%	1	1,117	-84.638%
2026-04-20	158.4000	158.4000	158.4000	158.4000	+6.998%	1	1,117	-84.482%
2026-04-17	155.1800	155.1800	148.0400	148.0400	-10.431%	114	1,117	-83.396%
2026-04-16	169.6700	169.6700	165.2800	165.2800	-1.519%	22	1,013	-85.128%
2026-04-15	172.1700	172.1700	167.8300	167.8300	-4.712%	12	1,033	-85.354%
2026-04-14	180.8700	180.8700	176.1300	176.1300	-13.552%	16	1,036	-86.044%
2026-04-13	203.7400	203.7400	203.7400	203.7400	-1.446%	10	1,038	-87.936%
2026-04-10	206.7300	206.7300	206.7300	206.7300	-0.424%	10	1,048	-88.110%
2026-04-09	207.6100	207.6100	207.6100	207.6100	-10.087%	45	1,048	-88.160%
2026-04-08	230.9000	230.9000	230.9000	230.9000	-18.829%	6	1,003	-89.355%
2026-04-06	286.8100	286.8100	284.4600	284.4600	-16.207%	20	1,003	-91.359%
2026-03-31	339.4800	339.4800	339.4800	339.4800	-19.075%	10	1,013	-92.760%
2026-03-30	384.5600	419.5000	384.5600	419.5000	+3.315%	6	1,023	-94.141%
2026-03-27	379.7700	406.0400	372.4000	406.0400	+26.848%	24	1,020	-93.946%
2026-03-24	320.1000	320.1000	320.1000	320.1000	+4.152%	10	1,007	-92.321%
2026-03-23	310.4000	310.5000	307.3400	307.3400	-10.561%	5	1,007	-92.002%
2026-03-20	343.8900	343.8900	343.6300	343.6300	+7.043%	32	1,005	-92.847%
2026-03-19	321.0200	321.0200	321.0200	321.0200	+12.647%	6	1,007	-92.343%
2026-03-18	282.5300	285.0200	282.5300	284.9800	+7.369%	12	1,007	-91.375%
2026-03-17	256.8200	267.3300	256.8200	265.4200	-3.557%	44	996	-90.739%
2026-03-16	277.6800	277.7600	275.1600	275.2100	+9.777%	14	986	-91.069%
2026-03-10	250.7000	250.7000	250.7000	250.7000	-6.382%	1	987	-90.195%
2026-03-06	267.7900	267.7900	267.7900	267.7900	+28.622%	2	986	-90.821%
2026-02-25	208.2000	208.2000	208.2000	208.2000	-5.273%	1	986	-88.194%
2026-02-20	219.7900	219.7900	219.7900	219.7900	-0.691%	10	986	-88.817%
2026-02-18	221.3200	221.3200	221.3200	221.3200	-5.929%	20	976	-88.894%
2026-02-17	235.2700	235.2700	235.2700	235.2700	+12.478%	6	956	-89.552%
2026-02-11	212.1600	212.1600	209.1700	209.1700	-3.843%	14	950	-88.249%
2026-02-06	223.7900	223.7900	217.5300	217.5300	-10.227%	30	950	-88.700%
2026-02-05	242.3100	242.3100	242.3100	242.3100	+7.165%	10	920	-89.856%
2026-02-04	226.1100	226.1100	226.1100	226.1100	+11.555%	10	910	-89.129%
2026-02-02	203.4200	203.4200	202.5600	202.6900	-1.521%	6	906	-87.873%
2026-01-26	205.8000	205.8200	205.8000	205.8200	-3.710%	2	908	-88.058%
2026-01-22	210.7600	213.7500	210.7600	213.7500	+2.977%	32	908	-88.501%
2026-01-15	207.5700	207.5700	207.5700	207.5700	-9.666%	10	910	-88.158%
2026-01-14	222.5800	229.7800	222.5800	229.7800	+7.777%	58	912	-89.303%
2026-01-07	213.2900	213.2900	213.2000	213.2000	-7.497%	2	903	-88.471%
2026-01-02	236.9400	236.9400	230.4800	230.4800	-9.969%	127	904	-89.335%
2025-12-18	256.0000	256.0000	256.0000	256.0000	+0.117%	800	877	-90.398%
2025-12-15	256.5100	256.5100	255.7000	255.7000	+2.782%	4	188	-90.387%
2025-12-05	248.6600	248.7800	248.6600	248.7800	-4.389%	2	186	-90.120%
2025-12-04	260.0000	260.2000	259.9000	260.2000	-2.412%	4	185	-90.553%
2025-12-03	266.6300	266.6300	266.6300	266.6300	-0.392%	3	183	-90.781%
2025-12-01	263.0600	267.6800	258.5400	267.6800	-13.063%	15	177	-90.817%
2025-11-24	309.4800	309.4800	307.9000	307.9000	-4.566%	8	183	-92.017%
2025-11-17	322.0700	322.6300	321.8900	322.6300	+17.688%	52	182	-92.381%
2025-11-10	274.9900	275.1000	274.0900	274.1400	-15.918%	10	29	-91.034%
2025-11-07	326.6600	326.6600	326.0400	326.0400	+21.834%	4	25	-92.461%
2025-11-03	267.6100	267.6100	267.6100	267.6100	-1.127%	1	25	-90.815%
2025-10-30	270.2400	270.6600	270.2400	270.6600	+4.874%	4	25	-90.918%
2025-10-27	258.2000	258.2000	258.0800	258.0800	-4.834%	2	23	-90.476%
2025-10-24	270.8900	271.1900	270.8100	271.1900	-5.860%	32	23	-90.936%
2025-10-21	288.1000	288.1000	288.0700	288.0700	-1.753%	2	9	-91.467%
2025-10-20	291.0400	293.4000	291.0400	293.2100	-14.844%	4	9	-91.617%
2025-10-17	345.5300	345.5300	344.3200	344.3200	+5.941%	4	10	-92.861%
2025-10-16	325.0100	325.0100	325.0100	325.0100	0.000%	8	0	-92.437%

.dark-mode .XpXXgK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XpXXgK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6350SPX Nov 20 2026 6350.00 Put (SPX261120P06350000)option OPRA

SPX20261120P6350
SPX Nov 20 2026 6350.00 Put (SPX261120P06350000)
option OPRA