Dark

SPX20261120P6425
SPX Nov 20 2026 6425.00 Put (SPX261120P06425000)
option OPRA

EOD

Sep 9, 2026

22.62+9.381%(+1.94)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	22.6200	22.6200	22.6200	22.6200	+9.381%	30	2,185	0.000%
2026-09-08	20.1000	21.1400	19.9500	20.6800	+3.091%	308	2,170	+9.381%
2026-09-04	19.9000	20.1000	19.8000	20.0600	+3.402%	144	1,962	+12.762%
2026-09-03	21.5700	21.5700	19.2900	19.4000	-31.254%	22	1,962	+16.598%
2026-09-01	26.5000	28.2200	26.5000	28.2200	+16.132%	160	1,946	-19.844%
2026-08-31	24.8000	25.0000	24.2000	24.3000	+3.404%	72	1,816	-6.914%
2026-08-28	23.5000	23.5000	23.5000	23.5000	+2.620%	1	1,820	-3.745%
2026-08-27	22.9000	22.9000	22.9000	22.9000	-14.680%	1	1,818	-1.223%
2026-08-26	26.8400	26.8400	26.8400	26.8400	-2.044%	2	1,818	-15.723%
2026-08-25	27.4000	27.4000	27.4000	27.4000	-17.718%	1	1,820	-17.445%
2026-08-20	33.6900	33.6900	33.3000	33.3000	+11.000%	322	1,820	-32.072%
2026-08-19	31.0800	31.0800	30.0000	30.0000	-5.363%	3	1,821	-24.600%
2026-08-17	31.2500	31.7000	31.2500	31.7000	+3.595%	3	1,822	-28.644%
2026-08-13	30.6000	30.6000	30.6000	30.6000	-1.671%	5	1,819	-26.078%
2026-08-12	32.5900	32.5900	31.1100	31.1200	-10.058%	39	1,815	-27.314%
2026-08-11	33.5000	34.6000	33.4900	34.6000	+1.765%	14	1,794	-34.624%
2026-08-10	33.0900	34.1300	33.0900	34.0000	-1.592%	367	1,787	-33.471%
2026-08-07	34.5500	34.5500	34.5500	34.5500	-6.369%	6	1,720	-34.530%
2026-08-06	36.1200	36.9000	36.1200	36.9000	-14.583%	2	1,714	-38.699%
2026-08-03	43.2000	43.2000	43.2000	43.2000	-18.491%	1	744	-47.639%
2026-07-31	53.0000	53.0000	53.0000	53.0000	-10.017%	3	744	-57.321%
2026-07-30	68.5300	68.5300	58.9000	58.9000	-18.848%	5	741	-61.596%
2026-07-29	71.9600	72.5800	58.1600	72.5800	+15.536%	7	745	-68.834%
2026-07-24	62.8200	62.8200	62.8200	62.8200	-14.589%	1	746	-63.992%
2026-07-23	71.2300	73.5500	71.2300	73.5500	+24.661%	122	747	-69.245%
2026-07-21	62.7800	62.7800	59.0000	59.0000	-11.610%	18	770	-61.661%
2026-07-20	62.5300	66.7500	62.5300	66.7500	+1.336%	48	753	-66.112%
2026-07-17	70.9700	70.9700	65.1200	65.8700	+18.259%	3	801	-65.660%
2026-07-16	55.7000	55.7000	55.7000	55.7000	-9.239%	84	800	-59.390%
2026-07-07	62.5200	62.5200	61.3700	61.3700	-1.493%	52	860	-63.142%
2026-07-06	63.1700	63.1700	62.3000	62.3000	-10.617%	3	860	-63.692%
2026-07-02	69.5200	69.7000	69.5200	69.7000	-19.422%	65	860	-67.547%
2026-06-26	101.2500	101.2500	86.5000	86.5000	-5.763%	3	861	-73.850%
2026-06-23	91.5700	91.7900	91.5700	91.7900	+22.126%	2	860	-75.357%
2026-06-15	76.5600	76.5600	75.1600	75.1600	-36.202%	20	935	-69.904%
2026-06-10	107.4600	117.8100	107.4600	117.8100	+11.753%	6	935	-80.800%
2026-06-09	97.3200	105.4200	97.3200	105.4200	+5.241%	3	933	-78.543%
2026-06-08	95.8800	100.1700	95.8800	100.1700	+11.647%	6	933	-77.418%
2026-06-05	89.7200	89.7200	89.7200	89.7200	+2.094%	8	931	-74.788%
2026-06-03	87.5600	87.8800	87.5600	87.8800	+5.372%	12	923	-74.260%
2026-05-29	82.4900	83.4000	82.4900	83.4000	-4.237%	132	915	-72.878%
2026-05-28	87.0000	87.0900	87.0000	87.0900	-15.774%	25	787	-74.027%
2026-05-21	110.2000	110.2000	103.4000	103.4000	-14.376%	2	804	-78.124%
2026-05-19	121.4700	121.4700	120.7600	120.7600	-0.305%	4	804	-81.269%
2026-05-18	121.1300	121.1300	121.1300	121.1300	+2.410%	4	803	-81.326%
2026-05-15	118.9100	118.9100	118.2800	118.2800	+9.034%	68	803	-80.876%
2026-05-14	109.3300	109.3300	108.4800	108.4800	-8.005%	606	771	-79.148%
2026-05-13	117.9200	117.9200	117.9200	117.9200	-3.660%	4	365	-80.818%
2026-05-11	119.5000	122.4000	119.5000	122.4000	-0.665%	12	365	-81.520%
2026-05-08	123.1100	123.2200	120.9000	123.2200	-4.407%	56	365	-81.643%
2026-05-06	129.5700	129.6100	128.9000	128.9000	-8.517%	3	365	-82.452%
2026-05-05	139.7000	140.9000	139.7000	140.9000	-5.626%	11	366	-83.946%
2026-05-04	149.3000	149.3000	149.3000	149.3000	+5.887%	1	366	-84.849%
2026-05-01	138.3800	141.0000	136.5100	141.0000	-11.759%	21	380	-83.957%
2026-04-29	163.6000	163.6000	159.7900	159.7900	-0.306%	4	380	-85.844%
2026-04-28	160.2800	160.2800	160.2800	160.2800	+0.875%	10	383	-85.887%
2026-04-27	159.0500	159.0500	158.8900	158.8900	-1.366%	2	393	-85.764%
2026-04-24	161.1000	161.1000	161.0900	161.0900	-5.905%	4	392	-85.958%
2026-04-23	166.4300	171.2000	165.5800	171.2000	-5.315%	101	410	-86.787%
2026-04-21	180.8100	180.8100	180.8100	180.8100	+9.881%	8	499	-87.490%
2026-04-17	166.4300	166.4300	158.6400	164.5500	-9.880%	114	499	-86.253%
2026-04-16	182.5900	182.5900	182.5900	182.5900	+1.197%	1	391	-87.612%
2026-04-15	185.8000	185.8300	180.3200	180.4300	-6.153%	100	390	-87.463%
2026-04-14	192.1000	193.1000	192.1000	192.2600	-12.065%	102	337	-88.235%
2026-04-13	218.6400	218.6400	218.6400	218.6400	-2.449%	2	237	-89.654%
2026-04-09	244.2800	244.2800	224.1300	224.1300	-6.702%	22	237	-89.908%
2026-04-08	245.4300	249.4300	240.2300	240.2300	-24.723%	56	250	-90.584%
2026-04-07	328.1000	328.1000	319.1300	319.1300	-8.498%	12	225	-92.912%
2026-04-02	348.7700	348.7700	348.7700	348.7700	-22.358%	10	243	-93.514%
2026-03-30	421.4000	449.2000	421.4000	449.2000	+5.525%	6	243	-94.964%
2026-03-27	399.8200	425.6800	397.7000	425.6800	+25.462%	28	237	-94.686%
2026-03-19	339.2900	339.2900	339.2900	339.2900	+20.662%	6	262	-93.333%
2026-03-17	281.1900	281.1900	281.1900	281.1900	-6.894%	6	256	-91.956%
2026-03-13	304.8600	304.8600	300.0900	302.0100	-2.452%	134	262	-92.510%
2026-03-12	306.4000	309.7000	306.3000	309.6000	+20.434%	7	229	-92.694%
2026-03-10	260.7500	260.7500	257.0700	257.0700	-15.753%	4	222	-91.201%
2026-03-09	326.6600	326.6600	305.0700	305.1400	+1.673%	12	216	-92.587%
2026-03-06	284.2800	300.1200	284.2800	300.1200	+13.385%	12	227	-92.463%
2026-03-05	264.6900	264.6900	264.6900	264.6900	+9.885%	2	239	-91.454%
2026-03-04	253.0000	253.0000	240.8800	240.8800	-7.475%	16	237	-90.609%
2026-03-03	254.0300	260.3400	254.0300	260.3400	+8.425%	6	241	-91.311%
2026-03-02	239.0000	240.1100	239.0000	240.1100	-5.524%	10	247	-90.579%
2026-02-27	254.1500	254.1500	254.1500	254.1500	+6.894%	10	247	-91.100%
2026-02-26	239.8800	239.9700	237.7600	237.7600	+5.958%	6	237	-90.486%
2026-02-25	224.3900	224.3900	224.3900	224.3900	-5.440%	10	237	-89.919%
2026-02-24	241.6800	241.6800	237.3000	237.3000	-8.169%	55	237	-90.468%
2026-02-23	259.3200	259.3200	258.4100	258.4100	-3.912%	12	189	-91.246%
2026-02-17	269.1000	269.1000	268.9300	268.9300	+19.876%	6	190	-91.589%
2026-02-11	224.3400	224.3400	224.3400	224.3400	+1.973%	10	190	-89.917%
2026-02-10	217.6600	223.1300	217.6600	220.0000	-0.371%	32	180	-89.718%
2026-02-09	222.6900	222.6900	218.1800	220.8200	-10.563%	60	168	-89.756%
2026-02-04	246.9000	246.9000	246.9000	246.9000	+12.478%	10	108	-90.838%
2026-02-02	219.5100	219.5100	219.5100	219.5100	-2.790%	10	98	-89.695%
2026-01-28	225.8100	225.8100	225.8100	225.8100	+3.072%	10	88	-89.983%
2026-01-27	219.0800	219.0800	219.0800	219.0800	+0.037%	10	78	-89.675%
2026-01-26	219.8200	219.8200	219.0000	219.0000	-11.113%	10	68	-89.671%
2026-01-14	238.7000	246.4200	238.4800	246.3800	+11.535%	60	59	-90.819%
2026-01-12	220.9000	220.9000	220.9000	220.9000	-3.747%	10	59	-89.760%
2026-01-06	231.2300	231.2800	229.5000	229.5000	-3.737%	3	50	-90.144%
2026-01-05	238.4100	238.4100	238.4100	238.4100	+3.382%	2	48	-90.512%
2025-12-24	230.6200	230.6200	230.6100	230.6100	-14.118%	2	48	-90.191%
2025-12-05	268.3600	268.5200	268.3600	268.5200	-2.781%	60	46	-91.576%
2025-12-04	276.4000	276.4000	276.2000	276.2000	-1.708%	2	17	-91.810%
2025-12-03	280.9000	281.0000	280.6000	281.0000	+1.605%	3	15	-91.950%
2025-12-01	281.1500	282.1200	276.5600	276.5600	-23.384%	10	12	-91.821%
2025-11-18	361.5600	361.5600	360.9700	360.9700	+25.844%	4	7	-93.734%
2025-11-12	287.7900	287.7900	286.8400	286.8400	-5.098%	2	8	-92.114%
2025-11-10	302.7200	302.7200	302.2500	302.2500	-7.817%	6	8	-92.516%
2025-11-06	327.9600	327.9600	327.8800	327.8800	+18.926%	4	7	-93.101%
2025-10-29	276.5900	277.0200	275.7000	275.7000	+0.967%	7	7	-91.795%
2025-10-27	273.0400	273.0600	273.0400	273.0600	-4.738%	2	4	-91.716%
2025-10-24	287.2200	287.2200	286.6400	286.6400	-7.062%	6	3	-92.109%
2025-10-20	308.4500	308.4500	308.4200	308.4200	0.000%	2	1	-92.666%

.dark-mode .N1bDcp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N1bDcp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6425SPX Nov 20 2026 6425.00 Put (SPX261120P06425000)option OPRA

SPX20261120P6425
SPX Nov 20 2026 6425.00 Put (SPX261120P06425000)
option OPRA