Dark

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

EOD

Jul 7, 2026

61.37-1.493%(-0.93)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	62.5200	62.5200	61.3700	61.3700	-1.493%	52	860	0.000%
2026-07-06	63.1700	63.1700	62.3000	62.3000	-10.617%	3	860	-1.493%
2026-07-02	69.5200	69.7000	69.5200	69.7000	-19.422%	65	860	-11.951%
2026-06-26	101.2500	101.2500	86.5000	86.5000	-5.763%	3	861	-29.052%
2026-06-23	91.5700	91.7900	91.5700	91.7900	+22.126%	2	860	-33.141%
2026-06-15	76.5600	76.5600	75.1600	75.1600	-36.202%	20	935	-18.348%
2026-06-10	107.4600	117.8100	107.4600	117.8100	+11.753%	6	935	-47.908%
2026-06-09	97.3200	105.4200	97.3200	105.4200	+5.241%	3	933	-41.785%
2026-06-08	95.8800	100.1700	95.8800	100.1700	+11.647%	6	933	-38.734%
2026-06-05	89.7200	89.7200	89.7200	89.7200	+2.094%	8	931	-31.598%
2026-06-03	87.5600	87.8800	87.5600	87.8800	+5.372%	12	923	-30.166%
2026-05-29	82.4900	83.4000	82.4900	83.4000	-4.237%	132	915	-26.415%
2026-05-28	87.0000	87.0900	87.0000	87.0900	-15.774%	25	787	-29.533%
2026-05-21	110.2000	110.2000	103.4000	103.4000	-14.376%	2	804	-40.648%
2026-05-19	121.4700	121.4700	120.7600	120.7600	-0.305%	4	804	-49.180%
2026-05-18	121.1300	121.1300	121.1300	121.1300	+2.410%	4	803	-49.335%
2026-05-15	118.9100	118.9100	118.2800	118.2800	+9.034%	68	803	-48.115%
2026-05-14	109.3300	109.3300	108.4800	108.4800	-8.005%	606	771	-43.427%
2026-05-13	117.9200	117.9200	117.9200	117.9200	-3.660%	4	365	-47.956%
2026-05-11	119.5000	122.4000	119.5000	122.4000	-0.665%	12	365	-49.861%
2026-05-08	123.1100	123.2200	120.9000	123.2200	-4.407%	56	365	-50.195%
2026-05-06	129.5700	129.6100	128.9000	128.9000	-8.517%	3	365	-52.389%
2026-05-05	139.7000	140.9000	139.7000	140.9000	-5.626%	11	366	-56.444%
2026-05-04	149.3000	149.3000	149.3000	149.3000	+5.887%	1	366	-58.895%
2026-05-01	138.3800	141.0000	136.5100	141.0000	-11.759%	21	380	-56.475%
2026-04-29	163.6000	163.6000	159.7900	159.7900	-0.306%	4	380	-61.593%
2026-04-28	160.2800	160.2800	160.2800	160.2800	+0.875%	10	383	-61.711%
2026-04-27	159.0500	159.0500	158.8900	158.8900	-1.366%	2	393	-61.376%
2026-04-24	161.1000	161.1000	161.0900	161.0900	-5.905%	4	392	-61.903%
2026-04-23	166.4300	171.2000	165.5800	171.2000	-5.315%	101	410	-64.153%
2026-04-21	180.8100	180.8100	180.8100	180.8100	+9.881%	8	499	-66.058%
2026-04-17	166.4300	166.4300	158.6400	164.5500	-9.880%	114	499	-62.704%
2026-04-16	182.5900	182.5900	182.5900	182.5900	+1.197%	1	391	-66.389%
2026-04-15	185.8000	185.8300	180.3200	180.4300	-6.153%	100	390	-65.987%
2026-04-14	192.1000	193.1000	192.1000	192.2600	-12.065%	102	337	-68.080%
2026-04-13	218.6400	218.6400	218.6400	218.6400	-2.449%	2	237	-71.931%
2026-04-09	244.2800	244.2800	224.1300	224.1300	-6.702%	22	237	-72.619%
2026-04-08	245.4300	249.4300	240.2300	240.2300	-24.723%	56	250	-74.454%
2026-04-07	328.1000	328.1000	319.1300	319.1300	-8.498%	12	225	-80.770%
2026-04-02	348.7700	348.7700	348.7700	348.7700	-22.358%	10	243	-82.404%
2026-03-30	421.4000	449.2000	421.4000	449.2000	+5.525%	6	243	-86.338%
2026-03-27	399.8200	425.6800	397.7000	425.6800	+25.462%	28	237	-85.583%
2026-03-19	339.2900	339.2900	339.2900	339.2900	+20.662%	6	262	-81.912%
2026-03-17	281.1900	281.1900	281.1900	281.1900	-6.894%	6	256	-78.175%
2026-03-13	304.8600	304.8600	300.0900	302.0100	-2.452%	134	262	-79.679%
2026-03-12	306.4000	309.7000	306.3000	309.6000	+20.434%	7	229	-80.178%
2026-03-10	260.7500	260.7500	257.0700	257.0700	-15.753%	4	222	-76.127%
2026-03-09	326.6600	326.6600	305.0700	305.1400	+1.673%	12	216	-79.888%
2026-03-06	284.2800	300.1200	284.2800	300.1200	+13.385%	12	227	-79.552%
2026-03-05	264.6900	264.6900	264.6900	264.6900	+9.885%	2	239	-76.814%
2026-03-04	253.0000	253.0000	240.8800	240.8800	-7.475%	16	237	-74.523%
2026-03-03	254.0300	260.3400	254.0300	260.3400	+8.425%	6	241	-76.427%
2026-03-02	239.0000	240.1100	239.0000	240.1100	-5.524%	10	247	-74.441%
2026-02-27	254.1500	254.1500	254.1500	254.1500	+6.894%	10	247	-75.853%
2026-02-26	239.8800	239.9700	237.7600	237.7600	+5.958%	6	237	-74.188%
2026-02-25	224.3900	224.3900	224.3900	224.3900	-5.440%	10	237	-72.650%
2026-02-24	241.6800	241.6800	237.3000	237.3000	-8.169%	55	237	-74.138%
2026-02-23	259.3200	259.3200	258.4100	258.4100	-3.912%	12	189	-76.251%
2026-02-17	269.1000	269.1000	268.9300	268.9300	+19.876%	6	190	-77.180%
2026-02-11	224.3400	224.3400	224.3400	224.3400	+1.973%	10	190	-72.644%
2026-02-10	217.6600	223.1300	217.6600	220.0000	-0.371%	32	180	-72.105%
2026-02-09	222.6900	222.6900	218.1800	220.8200	-10.563%	60	168	-72.208%
2026-02-04	246.9000	246.9000	246.9000	246.9000	+12.478%	10	108	-75.144%
2026-02-02	219.5100	219.5100	219.5100	219.5100	-2.790%	10	98	-72.042%
2026-01-28	225.8100	225.8100	225.8100	225.8100	+3.072%	10	88	-72.822%
2026-01-27	219.0800	219.0800	219.0800	219.0800	+0.037%	10	78	-71.987%
2026-01-26	219.8200	219.8200	219.0000	219.0000	-11.113%	10	68	-71.977%
2026-01-14	238.7000	246.4200	238.4800	246.3800	+11.535%	60	59	-75.091%
2026-01-12	220.9000	220.9000	220.9000	220.9000	-3.747%	10	59	-72.218%
2026-01-06	231.2300	231.2800	229.5000	229.5000	-3.737%	3	50	-73.259%
2026-01-05	238.4100	238.4100	238.4100	238.4100	+3.382%	2	48	-74.259%
2025-12-24	230.6200	230.6200	230.6100	230.6100	-14.118%	2	48	-73.388%
2025-12-05	268.3600	268.5200	268.3600	268.5200	-2.781%	60	46	-77.145%
2025-12-04	276.4000	276.4000	276.2000	276.2000	-1.708%	2	17	-77.781%
2025-12-03	280.9000	281.0000	280.6000	281.0000	+1.605%	3	15	-78.160%
2025-12-01	281.1500	282.1200	276.5600	276.5600	-23.384%	10	12	-77.810%
2025-11-18	361.5600	361.5600	360.9700	360.9700	+25.844%	4	7	-82.999%
2025-11-12	287.7900	287.7900	286.8400	286.8400	-5.098%	2	8	-78.605%
2025-11-10	302.7200	302.7200	302.2500	302.2500	-7.817%	6	8	-79.696%
2025-11-06	327.9600	327.9600	327.8800	327.8800	+18.926%	4	7	-81.283%
2025-10-29	276.5900	277.0200	275.7000	275.7000	+0.967%	7	7	-77.740%
2025-10-27	273.0400	273.0600	273.0400	273.0600	-4.738%	2	4	-77.525%
2025-10-24	287.2200	287.2200	286.6400	286.6400	-7.062%	6	3	-78.590%
2025-10-20	308.4500	308.4500	308.4200	308.4200	0.000%	2	1	-80.102%

.dark-mode .WV6LLz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WV6LLz{ 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