Dark

SPX20261120P6400
SPX Nov 20 2026 6400.00 Put (SPX261120P06400000)
option OPRA

EOD

Sep 11, 2026

20.80-23.247%(-6.30)724

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	21.3600	21.9700	20.5000	20.8000	-23.247%	724	5,702	0.000%
2026-09-10	26.2800	27.4000	26.1800	27.1000	+18.341%	757	5,739	-23.247%
2026-09-09	22.2000	22.9000	21.8000	22.9000	+10.896%	528	6,334	-9.170%
2026-09-08	19.7700	20.6500	19.2200	20.6500	+5.357%	655	6,061	+0.726%
2026-09-04	19.0000	19.6000	18.9000	19.6000	+4.255%	102	6,163	+6.122%
2026-09-03	21.1000	21.1000	18.8000	18.8000	-17.544%	359	6,163	+10.638%
2026-09-02	24.9000	24.9000	22.8000	22.8000	-14.607%	54	4,761	-8.772%
2026-09-01	25.6900	27.3000	24.3000	26.7000	+16.087%	199	4,831	-22.097%
2026-08-31	24.2000	24.2000	23.0000	23.0000	-2.542%	17	4,715	-9.565%
2026-08-28	21.7900	23.6000	21.7200	23.6000	+5.830%	147	4,696	-11.864%
2026-08-27	23.1000	23.1000	22.3000	22.3000	-13.230%	439	4,568	-6.726%
2026-08-26	26.2200	26.2200	25.2000	25.7000	-3.383%	216	4,818	-19.066%
2026-08-25	27.2000	27.3000	26.6000	26.6000	-8.276%	309	4,711	-21.805%
2026-08-24	28.3900	29.2000	28.3900	29.0000	+1.222%	356	4,632	-28.276%
2026-08-21	28.8000	29.0000	28.6000	28.6500	-11.574%	149	4,607	-27.400%
2026-08-20	31.6800	32.9000	31.6800	32.4000	+10.580%	124	4,625	-35.802%
2026-08-19	30.1400	30.1400	28.7000	29.3000	-9.260%	130	4,618	-29.010%
2026-08-18	32.3000	32.3000	32.2900	32.2900	+5.008%	151	4,440	-35.584%
2026-08-17	30.7500	30.7500	30.7500	30.7500	+7.517%	1	4,439	-32.358%
2026-08-14	28.8600	28.8600	28.6000	28.6000	-2.389%	325	4,448	-27.273%
2026-08-13	29.3000	29.3000	29.3000	29.3000	-3.300%	6	4,145	-29.010%
2026-08-12	31.5500	31.5500	30.3000	30.3000	-10.089%	2	4,149	-31.353%
2026-08-11	32.4600	33.7000	32.4600	33.7000	+0.268%	203	4,151	-38.279%
2026-08-07	33.4900	33.6100	33.4900	33.6100	-4.436%	14	4,149	-38.114%
2026-08-06	35.7100	35.7100	35.1700	35.1700	-3.644%	14	4,150	-40.859%
2026-08-05	37.0100	37.0100	35.4000	36.5000	+0.110%	21	4,144	-43.014%
2026-08-04	38.8000	38.8000	36.1500	36.4600	-13.704%	411	4,143	-42.951%
2026-08-03	44.2500	44.2500	41.9000	42.2500	-14.819%	212	3,955	-50.769%
2026-07-31	58.5500	58.5500	48.4000	49.6000	-10.047%	310	3,755	-58.065%
2026-07-30	59.5400	59.5400	55.1400	55.1400	-25.587%	256	3,678	-62.278%
2026-07-29	69.5500	74.1000	69.5500	74.1000	+24.705%	8	3,546	-71.930%
2026-07-28	64.6600	64.6600	59.4200	59.4200	-5.772%	177	3,544	-64.995%
2026-07-27	67.0900	67.1100	62.9000	63.0600	+3.445%	150	3,566	-67.016%
2026-07-24	61.8500	61.8500	60.9600	60.9600	-15.439%	2	3,636	-65.879%
2026-07-23	70.0500	74.5800	69.3200	72.0900	+24.508%	115	3,636	-71.147%
2026-07-21	57.6000	58.0200	57.1600	57.9000	-8.095%	60	3,493	-64.076%
2026-07-20	63.0000	63.0000	63.0000	63.0000	-8.230%	2	3,538	-66.984%
2026-07-17	67.7200	68.6500	66.1500	68.6500	+17.451%	37	3,536	-69.701%
2026-07-16	58.4500	58.4500	58.4500	58.4500	+2.203%	10	3,528	-64.414%
2026-07-14	58.2200	58.2200	57.1500	57.1900	+4.020%	55	3,528	-63.630%
2026-07-10	57.6000	58.4000	54.9800	54.9800	-6.305%	62	3,482	-62.168%
2026-07-09	59.4400	59.4400	58.6800	58.6800	-7.721%	5	3,528	-64.554%
2026-07-07	62.0800	63.5900	62.0800	63.5900	+7.963%	4	3,532	-67.290%
2026-07-06	60.5500	60.5500	58.9000	58.9000	-16.972%	107	3,491	-64.686%
2026-07-02	66.4700	70.9400	66.4700	70.9400	+7.534%	41	3,563	-70.679%
2026-07-01	64.7000	65.9700	64.0000	65.9700	-6.624%	85	3,563	-68.471%
2026-06-30	70.6500	70.6500	70.6500	70.6500	-17.925%	2	3,530	-70.559%
2026-06-26	97.6000	97.6000	85.9500	86.0800	-10.156%	8	3,532	-75.836%
2026-06-24	89.7400	95.8100	89.7400	95.8100	+3.467%	73	3,159	-78.290%
2026-06-23	93.2000	94.2000	87.4000	92.6000	+17.962%	68	3,157	-77.538%
2026-06-18	78.5000	78.5000	78.5000	78.5000	+3.699%	2	3,192	-73.503%
2026-06-15	75.7000	75.7000	75.7000	75.7000	-21.269%	1	3,192	-72.523%
2026-06-12	100.4500	100.4500	96.1500	96.1500	-6.560%	4	3,192	-78.367%
2026-06-11	119.4700	119.4700	101.5900	102.9000	-12.723%	14	3,192	-79.786%
2026-06-10	111.5700	119.0300	111.5700	117.9000	+14.233%	7	3,187	-82.358%
2026-06-09	95.3700	103.3000	95.3700	103.2100	+8.894%	40	3,188	-79.847%
2026-06-08	93.7700	94.7800	91.1100	94.7800	-15.390%	8	3,172	-78.054%
2026-06-05	87.2300	112.0200	87.2300	112.0200	+40.025%	13	3,173	-81.432%
2026-06-04	89.0000	89.1000	80.0000	80.0000	-0.237%	24	3,171	-74.000%
2026-05-29	80.1900	80.1900	80.1900	80.1900	-6.331%	2	3,162	-74.062%
2026-05-28	85.5200	85.6100	85.5200	85.6100	-6.946%	2	3,162	-75.704%
2026-05-27	91.3300	92.2000	91.3200	92.0000	-0.217%	21	3,161	-77.391%
2026-05-26	92.8800	92.8800	91.4000	92.2000	-3.818%	9	3,160	-77.440%
2026-05-22	95.9100	95.9100	95.8600	95.8600	-4.995%	2	3,151	-78.302%
2026-05-21	100.5500	100.9000	100.5500	100.9000	-7.176%	3	3,152	-79.386%
2026-05-20	108.7000	108.7000	108.7000	108.7000	-7.881%	1	3,152	-80.865%
2026-05-19	118.3000	118.3000	117.7600	118.0000	+5.141%	53	3,149	-82.373%
2026-05-18	115.0000	119.4500	112.2200	112.2300	-2.213%	21	3,149	-81.467%
2026-05-15	115.1700	115.1700	113.9200	114.7700	+7.765%	9	3,149	-81.877%
2026-05-14	112.9400	112.9400	106.5000	106.5000	-5.819%	90	3,113	-80.469%
2026-05-13	119.6300	119.9200	113.0800	113.0800	-4.186%	183	3,112	-81.606%
2026-05-12	123.2400	125.6400	118.0200	118.0200	-1.172%	51	3,112	-82.376%
2026-05-11	118.0500	119.4200	115.5400	119.4200	+0.480%	6	3,112	-82.582%
2026-05-08	120.0600	120.0600	118.8500	118.8500	-1.598%	7	3,062	-82.499%
2026-05-07	122.3100	122.3100	120.7800	120.7800	-2.321%	6	3,065	-82.779%
2026-05-06	126.2000	126.2000	123.6500	123.6500	-15.192%	11	3,059	-83.178%
2026-05-04	140.4000	145.8000	140.4000	145.8000	+2.604%	76	3,068	-85.734%
2026-04-30	147.4900	147.8600	141.8000	142.1000	-9.949%	109	2,992	-85.362%
2026-04-29	157.8000	157.8000	157.8000	157.8000	+2.594%	1	2,992	-86.819%
2026-04-27	157.6500	157.6700	153.1000	153.8100	-2.928%	200	2,992	-86.477%
2026-04-24	158.0900	158.4500	158.0900	158.4500	-3.384%	4	2,952	-86.873%
2026-04-23	167.0000	168.5400	164.0000	164.0000	+0.416%	15	2,952	-87.317%
2026-04-22	164.0000	164.0000	163.3200	163.3200	-1.514%	1,441	2,947	-87.264%
2026-04-20	163.2000	165.8300	163.2000	165.8300	+4.625%	2	3,173	-87.457%
2026-04-17	163.6700	163.6700	155.3700	158.5000	-12.198%	109	3,172	-86.877%
2026-04-16	177.6600	180.5400	177.6600	180.5200	+2.260%	5	3,111	-88.478%
2026-04-15	181.8500	181.8500	176.5300	176.5300	-4.789%	7	3,112	-88.217%
2026-04-14	187.4200	187.4200	184.6500	185.4100	-12.286%	912	3,109	-88.782%
2026-04-13	211.3800	211.3800	211.3800	211.3800	-2.738%	1	2,755	-90.160%
2026-04-10	217.3300	217.3300	217.3300	217.3300	-2.630%	10	2,754	-90.429%
2026-04-09	221.5900	223.6000	221.5900	223.2000	-6.548%	53	2,754	-90.681%
2026-04-08	233.8500	239.6300	233.8500	238.8400	-23.936%	17	2,739	-91.291%
2026-04-07	319.2000	319.2000	314.0000	314.0000	+4.936%	11	2,759	-93.376%
2026-04-06	299.2300	299.2300	299.2300	299.2300	-6.242%	1	2,769	-93.049%
2026-04-02	320.6200	320.6200	319.1500	319.1500	+1.211%	16	2,753	-93.483%
2026-04-01	305.6500	315.3300	305.6500	315.3300	-9.101%	12	2,753	-93.404%
2026-03-31	376.8000	376.8000	346.9000	346.9000	-19.376%	3	2,746	-94.004%
2026-03-30	401.2300	438.1000	401.2300	430.2700	+2.037%	53	2,645	-95.166%
2026-03-27	412.1400	421.6800	412.1400	421.6800	+14.416%	17	2,598	-95.067%
2026-03-26	338.8500	368.5500	338.8500	368.5500	+15.540%	2	2,604	-94.356%
2026-03-25	318.9800	318.9800	318.9800	318.9800	-5.529%	10	2,604	-93.479%
2026-03-24	337.6500	337.6500	337.6500	337.6500	+7.021%	104	2,614	-93.840%
2026-03-23	315.5000	315.5000	315.5000	315.5000	-6.808%	4	2,606	-93.407%
2026-03-20	338.5500	338.5500	338.5500	338.5500	+1.190%	2	2,606	-93.856%
2026-03-19	335.0900	335.0900	334.5700	334.5700	+6.673%	2	2,604	-93.783%
2026-03-18	299.4500	313.7200	294.5300	313.6400	+12.569%	36	2,605	-93.368%
2026-03-17	268.6400	278.6800	268.6400	278.6200	-1.648%	15	2,585	-92.535%
2026-03-16	290.9100	290.9100	283.2900	283.2900	-6.567%	5	2,590	-92.658%
2026-03-12	303.2000	303.2000	303.2000	303.2000	+10.255%	1	2,589	-93.140%
2026-03-11	278.3800	278.3800	275.0000	275.0000	+0.482%	110	2,589	-92.436%
2026-03-10	273.3900	273.6800	248.6800	273.6800	-9.022%	24	2,589	-92.400%
2026-03-06	284.5400	300.8200	281.1200	300.8200	+17.471%	123	2,583	-93.086%
2026-03-03	253.2300	256.0800	253.2300	256.0800	+15.742%	7	2,641	-91.878%
2026-02-25	224.0500	224.0500	221.2500	221.2500	-8.793%	14	2,634	-90.599%
2026-02-17	249.9400	249.9400	242.5800	242.5800	-6.412%	110	2,634	-91.426%
2026-02-13	259.2000	259.2000	259.2000	259.2000	+12.647%	10	2,574	-91.975%
2026-02-11	230.1000	230.1000	230.1000	230.1000	+3.920%	10	2,574	-90.960%
2026-02-10	214.1600	221.4200	214.1600	221.4200	+2.886%	30	2,574	-90.606%
2026-02-09	217.6300	217.9100	214.8000	215.2100	-7.758%	1,459	2,564	-90.335%
2026-01-30	223.2000	233.3100	221.7000	233.3100	-1.760%	58	1,439	-91.085%
2026-01-29	237.5000	237.5000	237.2900	237.4900	+7.122%	120	1,381	-91.242%
2026-01-28	213.5000	221.8000	213.5000	221.7000	+3.812%	216	1,261	-90.618%
2026-01-27	216.0100	216.3600	212.6800	213.5600	-0.877%	112	1,048	-90.260%
2026-01-26	215.4300	215.4700	215.3000	215.4500	-2.241%	4	1,036	-90.346%
2026-01-23	220.3900	220.3900	220.3900	220.3900	-0.492%	10	1,035	-90.562%
2026-01-22	221.4800	221.4800	221.4800	221.4800	-15.877%	10	1,035	-90.609%
2026-01-20	262.3900	263.2800	262.3900	263.2800	+8.793%	2	1,035	-92.100%
2025-12-31	242.0000	242.0000	242.0000	242.0000	+7.122%	40	1,035	-91.405%
2025-12-24	225.7900	225.9100	225.7900	225.9100	-1.663%	2	1,034	-90.793%
2025-12-23	229.4900	229.7300	229.4300	229.7300	-13.997%	14	1,034	-90.946%
2025-12-18	263.4600	267.1200	263.4600	267.1200	-6.644%	101	1,034	-92.213%
2025-12-17	285.5800	286.1300	285.5800	286.1300	+4.721%	300	934	-92.731%
2025-12-16	276.0300	276.0300	273.2300	273.2300	+4.342%	400	634	-92.387%
2025-12-11	261.8600	261.8600	261.8600	261.8600	-3.130%	40	307	-92.057%
2025-12-10	273.0200	273.0200	270.3200	270.3200	+1.327%	41	347	-92.305%
2025-12-04	269.2500	270.6000	266.7800	266.7800	-3.376%	98	267	-92.203%
2025-12-03	276.4800	276.7700	276.1000	276.1000	+0.396%	189	267	-92.466%
2025-12-02	274.9500	275.0100	274.9500	275.0100	-1.289%	6	250	-92.437%
2025-12-01	269.2500	278.6000	269.2500	278.6000	+0.734%	140	250	-92.534%
2025-11-28	276.5700	276.5700	276.5700	276.5700	-6.627%	1	190	-92.479%
2025-11-25	305.8400	306.1600	296.0600	296.2000	-8.047%	101	190	-92.978%
2025-11-24	322.9500	322.9500	322.1200	322.1200	-8.465%	112	234	-93.543%
2025-11-18	351.9100	351.9100	351.9100	351.9100	+14.368%	1	122	-94.089%
2025-11-17	307.7000	307.7000	307.7000	307.7000	+0.195%	40	121	-93.240%
2025-11-14	307.1000	307.1000	307.1000	307.1000	-2.148%	10	125	-93.227%
2025-11-13	313.8400	313.8400	313.8400	313.8400	+9.363%	40	115	-93.372%
2025-11-11	287.2200	287.2300	286.9700	286.9700	-15.140%	4	73	-92.752%
2025-11-07	332.0200	340.4000	332.0200	338.1700	+8.343%	132	73	-93.849%
2025-11-06	308.3000	314.5800	308.3000	312.1300	+7.716%	3	14	-93.336%
2025-11-03	290.6900	290.6900	289.7700	289.7700	+2.708%	4	14	-92.822%
2025-10-31	282.0800	282.1300	281.7400	282.1300	+5.347%	8	14	-92.628%
2025-10-28	267.7400	267.8100	267.7400	267.8100	-0.379%	2	10	-92.233%
2025-10-27	268.8600	268.8600	268.8300	268.8300	-11.432%	2	10	-92.263%
2025-10-20	303.1900	303.5300	303.1900	303.5300	-11.636%	4	10	-93.147%
2025-10-17	342.6900	343.5000	342.6900	343.5000	+0.400%	2	8	-93.945%
2025-10-16	342.1300	342.1300	342.1300	342.1300	0.000%	8	0	-93.920%

.dark-mode .Yq5dtq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yq5dtq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6400SPX Nov 20 2026 6400.00 Put (SPX261120P06400000)option OPRA

SPX20261120P6400
SPX Nov 20 2026 6400.00 Put (SPX261120P06400000)
option OPRA