Dark

SPX20261120P6375
SPX Nov 20 2026 6375.00 Put (SPX261120P06375000)
option OPRA

EOD

Sep 10, 2026

25.85+21.647%(+4.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.8500	25.8500	25.8500	25.8500	+21.647%	1	2,216	0.000%
2026-09-09	21.1300	21.2500	21.1300	21.2500	+16.438%	16	2,216	+21.647%
2026-09-04	18.2500	18.2500	18.2500	18.2500	-0.273%	5	2,195	+41.644%
2026-09-03	20.7000	20.7000	18.3000	18.3000	-24.380%	73	2,195	+41.257%
2026-09-02	24.2000	24.2000	24.2000	24.2000	-4.687%	4	2,176	+6.818%
2026-09-01	24.4200	26.5500	24.4200	25.3900	+16.468%	81	2,178	+1.812%
2026-08-31	22.7000	22.7000	21.8000	21.8000	-1.802%	25	2,098	+18.578%
2026-08-28	21.9300	23.0500	21.2200	22.2000	+2.778%	160	2,116	+16.441%
2026-08-27	21.8700	21.9000	21.6000	21.6000	-13.253%	89	2,083	+19.676%
2026-08-26	25.4200	25.4200	24.9000	24.9000	-11.702%	7	2,071	+3.815%
2026-08-24	28.9100	28.9100	27.5500	28.2000	+1.330%	4	2,070	-8.333%
2026-08-21	27.6100	27.8300	27.6100	27.8300	-2.351%	18	2,069	-7.115%
2026-08-19	29.4000	29.4000	28.3400	28.5000	-9.810%	20	2,051	-9.298%
2026-08-18	31.6000	31.6000	31.6000	31.6000	+6.397%	7	2,039	-18.196%
2026-08-17	29.7000	29.7000	29.7000	29.7000	+4.577%	36	2,039	-12.963%
2026-08-13	28.7000	28.7000	28.4000	28.4000	-12.481%	2	2,003	-8.979%
2026-08-11	32.6000	32.6000	32.4500	32.4500	+0.464%	4	2,005	-20.339%
2026-08-10	32.3000	32.3000	32.3000	32.3000	-1.193%	2	2,003	-19.969%
2026-08-07	32.6900	32.6900	32.6900	32.6900	-8.123%	2	2,003	-20.924%
2026-08-06	35.5800	35.5800	35.5800	35.5800	+3.130%	1,000	2,003	-27.347%
2026-08-05	34.5000	34.5000	34.5000	34.5000	-1.709%	1	1,024	-25.072%
2026-08-04	36.4100	36.4100	35.1000	35.1000	-14.181%	2	1,024	-26.353%
2026-08-03	43.5800	43.5800	40.9000	40.9000	-13.895%	12	1,022	-36.797%
2026-07-31	54.8200	54.8200	47.5000	47.5000	-13.163%	2	1,029	-45.579%
2026-07-30	63.8700	63.8700	54.7000	54.7000	-24.028%	16	1,028	-52.742%
2026-07-29	72.0000	72.0000	72.0000	72.0000	+17.455%	1	1,018	-64.097%
2026-07-27	61.3000	61.3000	61.3000	61.3000	-6.626%	18	1,028	-57.830%
2026-07-24	65.6500	65.6500	65.6500	65.6500	-2.999%	3	1,010	-60.625%
2026-07-23	64.3000	67.6800	64.3000	67.6800	+20.213%	3	1,010	-61.806%
2026-07-22	56.6000	56.7000	56.3000	56.3000	+1.186%	35	1,007	-54.085%
2026-07-21	55.9300	55.9300	55.6400	55.6400	-12.584%	3	976	-53.541%
2026-07-20	63.6500	63.6500	63.6500	63.6500	-2.527%	4	976	-59.387%
2026-07-17	65.3000	65.3000	65.3000	65.3000	+17.235%	1	980	-60.413%
2026-07-14	55.7000	55.7000	55.7000	55.7000	-5.912%	1	979	-53.591%
2026-07-13	59.2000	59.2000	59.2000	59.2000	+3.226%	1	979	-56.334%
2026-07-09	57.3500	57.3500	57.3500	57.3500	-8.533%	2	978	-54.926%
2026-07-08	62.7000	62.7000	62.7000	62.7000	+7.271%	1	978	-58.772%
2026-07-07	58.6200	58.6200	58.4500	58.4500	+2.007%	8	978	-55.774%
2026-07-06	57.3000	57.3000	57.3000	57.3000	-14.859%	1	1,600	-54.887%
2026-07-02	67.3000	67.3000	67.3000	67.3000	-6.137%	1	1,600	-61.590%
2026-06-29	71.7000	71.7000	71.7000	71.7000	-24.526%	1	1,600	-63.947%
2026-06-26	95.0000	95.0000	95.0000	95.0000	+14.155%	1	1,600	-72.789%
2026-06-25	82.3400	83.2200	82.3400	83.2200	+15.104%	22	1,600	-68.938%
2026-06-16	72.3000	72.3000	72.3000	72.3000	+1.147%	20	1,601	-64.246%
2026-06-15	71.4800	71.4800	71.4800	71.4800	-19.259%	4	1,597	-63.836%
2026-06-12	94.5400	94.5400	88.4700	88.5300	-23.989%	15	1,597	-70.801%
2026-06-11	116.4700	116.4700	116.4700	116.4700	+0.232%	1	1,597	-77.805%
2026-06-10	103.8000	117.9400	103.8000	116.2000	+9.396%	24	1,602	-77.754%
2026-06-09	94.3100	106.2200	92.3800	106.2200	+20.063%	6	1,590	-75.664%
2026-06-08	88.4800	88.4800	88.4700	88.4700	-12.975%	2	1,888	-70.781%
2026-06-05	87.4800	101.6600	85.6000	101.6600	+30.000%	15	1,889	-74.572%
2026-06-01	79.7000	79.7000	78.2000	78.2000	-11.056%	13	1,895	-66.944%
2026-05-27	87.9200	87.9200	87.9200	87.9200	-1.213%	2	1,908	-70.598%
2026-05-26	89.0000	89.0000	89.0000	89.0000	-5.620%	2	1,910	-70.955%
2026-05-22	94.5400	94.5400	93.4600	94.3000	-10.293%	4	1,908	-72.587%
2026-05-21	105.1200	105.1200	105.1200	105.1200	-0.455%	1	1,908	-75.409%
2026-05-20	105.6000	105.6000	105.6000	105.6000	-8.254%	5	1,908	-75.521%
2026-05-19	115.1000	115.1000	115.1000	115.1000	+3.619%	1	1,905	-77.541%
2026-05-18	109.6000	112.9000	109.6000	111.0800	-1.060%	4	1,905	-76.728%
2026-05-15	112.2700	112.2700	112.2700	112.2700	+7.538%	1	1,905	-76.975%
2026-05-14	106.8300	106.8300	104.4000	104.4000	-6.031%	10	1,905	-75.239%
2026-05-13	114.0000	114.0000	111.1000	111.1000	-5.688%	11	1,907	-76.733%
2026-05-12	122.6500	123.7800	117.8000	117.8000	+1.438%	9	1,907	-78.056%
2026-05-11	113.3000	116.1300	113.3000	116.1300	-1.233%	2	1,907	-77.740%
2026-05-08	117.4200	117.5800	117.4200	117.5800	-3.362%	16	1,914	-78.015%
2026-05-07	121.5000	121.7300	121.5000	121.6700	+1.013%	6	1,922	-78.754%
2026-05-06	120.5200	120.5200	120.4500	120.4500	-10.112%	20	1,920	-78.539%
2026-05-05	132.4900	134.0000	132.4900	134.0000	-5.634%	13	1,930	-80.709%
2026-05-04	141.3600	142.0000	141.3600	142.0000	+6.527%	2	1,934	-81.796%
2026-05-01	131.7100	133.4300	131.7100	133.3000	-3.963%	11	1,943	-80.608%
2026-04-30	138.8000	138.8000	138.8000	138.8000	-10.104%	1	1,943	-81.376%
2026-04-28	154.4000	154.4000	154.4000	154.4000	+3.098%	4	1,943	-83.258%
2026-04-27	155.5800	155.7400	149.6500	149.7600	-2.797%	38	1,947	-82.739%
2026-04-24	154.0700	154.0700	154.0700	154.0700	-6.511%	500	1,948	-83.222%
2026-04-23	162.3000	174.6000	162.3000	164.8000	+2.475%	59	1,648	-84.314%
2026-04-22	160.8200	160.8200	160.8200	160.8200	+1.675%	131	1,593	-83.926%
2026-04-20	158.1700	158.1700	158.1700	158.1700	+3.528%	12	1,591	-83.657%
2026-04-17	153.7900	153.7900	152.7800	152.7800	-13.410%	1,450	1,603	-83.080%
2026-04-16	174.6400	176.4500	174.6400	176.4400	-3.653%	26	1,884	-85.349%
2026-04-14	187.1600	187.1600	183.1300	183.1300	-20.928%	106	1,864	-85.884%
2026-04-08	232.2000	232.2000	231.6000	231.6000	-26.296%	3	1,892	-88.839%
2026-04-07	319.6300	319.6300	314.2300	314.2300	+7.565%	14	1,892	-91.774%
2026-04-06	292.1300	292.1300	292.1300	292.1300	-6.748%	1	1,894	-91.151%
2026-04-02	313.2700	313.2700	313.2700	313.2700	-8.186%	1	1,893	-91.748%
2026-03-31	362.5000	362.5000	341.2000	341.2000	-20.344%	11	1,894	-92.424%
2026-03-30	404.2000	428.3400	404.2000	428.3400	+5.347%	9	1,904	-93.965%
2026-03-27	399.6900	406.6000	399.6900	406.6000	+33.311%	2	1,906	-93.642%
2026-03-25	309.3000	323.7500	305.0000	305.0000	-7.685%	117	1,904	-91.525%
2026-03-20	330.3900	330.3900	330.3900	330.3900	+25.044%	2	1,789	-92.176%
2026-03-17	264.2200	264.2200	264.2200	264.2200	-3.425%	2	1,789	-90.216%
2026-03-11	262.8200	273.5900	262.8200	273.5900	+10.301%	4	1,787	-90.552%
2026-03-10	249.2300	249.2300	248.0400	248.0400	-15.853%	12	1,783	-89.578%
2026-03-06	274.7100	294.7700	274.7100	294.7700	+10.778%	4	1,795	-91.230%
2026-03-05	266.0900	266.0900	266.0900	266.0900	+13.607%	2	1,793	-90.285%
2026-02-26	232.3700	234.2200	232.3700	234.2200	+8.130%	4	1,791	-88.963%
2026-02-11	214.0200	216.9500	214.0200	216.6100	+1.872%	14	1,791	-88.066%
2026-02-09	212.6300	212.6300	212.6300	212.6300	-4.766%	10	1,781	-87.843%
2026-02-06	223.2700	223.2700	223.2700	223.2700	-0.998%	10	1,771	-88.422%
2026-02-03	225.5200	225.5200	225.5200	225.5200	+6.876%	7	1,761	-88.538%
2026-02-02	211.6500	211.6500	211.0100	211.0100	-6.467%	4	1,768	-87.749%
2026-01-30	225.6000	225.6000	225.6000	225.6000	+7.912%	10	1,768	-88.542%
2026-01-27	211.2900	211.3000	207.9700	209.0600	-0.670%	162	465	-87.635%
2026-01-26	210.2900	210.6300	210.2600	210.4700	-4.000%	106	392	-87.718%
2026-01-23	219.2400	219.2400	219.2400	219.2400	+0.362%	10	339	-88.209%
2026-01-22	218.2000	218.9500	218.2000	218.4500	-13.704%	24	339	-88.167%
2026-01-20	253.0600	253.1700	252.9600	253.1400	+13.761%	12	327	-89.788%
2026-01-09	222.7400	222.7400	222.4000	222.5200	-1.757%	12	22	-88.383%
2026-01-08	226.4500	226.5000	226.4500	226.5000	+3.170%	2	22	-88.587%
2026-01-06	219.5400	219.5400	219.5400	219.5400	-10.025%	7	22	-88.225%
2025-12-19	246.0400	246.0400	244.0000	244.0000	-8.918%	3	13	-89.406%
2025-12-16	268.5000	268.5000	267.8900	267.8900	-0.483%	2	11	-90.351%
2025-12-12	268.7900	269.1900	268.7900	269.1900	-0.701%	4	11	-90.397%
2025-12-03	270.5300	271.0900	270.5300	271.0900	+1.795%	6	11	-90.464%
2025-12-01	266.9800	266.9800	266.2400	266.3100	-12.225%	8	8	-90.293%
2025-11-06	304.2400	304.2400	303.4000	303.4000	-0.109%	4	7	-91.480%
2025-11-04	304.6200	304.6200	303.7300	303.7300	+7.843%	4	5	-91.489%
2025-11-03	281.8900	281.8900	281.6400	281.6400	+3.191%	4	3	-90.822%
2025-10-30	272.4900	272.9300	272.4900	272.9300	+2.613%	2	3	-90.529%
2025-10-29	265.6600	265.9800	265.6600	265.9800	+0.727%	2	3	-90.281%
2025-10-27	264.0600	264.0600	264.0600	264.0600	-4.079%	2	3	-90.211%
2025-10-24	275.0600	275.2900	275.0600	275.2900	-12.529%	4	3	-90.610%
2025-10-22	315.0700	315.0700	314.7200	314.7200	+7.088%	4	1	-91.786%
2025-10-21	293.8900	293.8900	293.8900	293.8900	-0.743%	2	3	-91.204%
2025-10-20	304.4400	304.4400	295.9800	296.0900	0.000%	4	2	-91.270%

.dark-mode .yrNmDn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yrNmDn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6375SPX Nov 20 2026 6375.00 Put (SPX261120P06375000)option OPRA

SPX20261120P6375
SPX Nov 20 2026 6375.00 Put (SPX261120P06375000)
option OPRA