Dark

SPX20261120P6450
SPX Nov 20 2026 6450.00 Put (SPX261120P06450000)
option OPRA

EOD

Jul 6, 2026

63.35-7.220%(-4.93)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	64.8200	64.8200	63.3500	63.3500	-7.220%	19	1,577	0.000%
2026-07-02	68.2800	68.2800	68.2800	68.2800	-0.102%	2	1,581	-7.220%
2026-07-01	69.5400	69.5400	68.3500	68.3500	-3.760%	2	1,581	-7.315%
2026-06-30	74.6300	74.6300	71.0200	71.0200	-23.305%	2	1,581	-10.800%
2026-06-26	104.0000	104.0000	89.7200	92.6000	-1.068%	53	1,583	-31.587%
2026-06-25	88.2000	93.6000	88.2000	93.6000	-1.515%	18	1,574	-32.318%
2026-06-23	100.6900	101.4500	95.0400	95.0400	+13.413%	81	1,570	-33.344%
2026-06-22	83.8000	83.8000	83.8000	83.8000	+7.505%	30	1,556	-24.403%
2026-06-15	79.7200	79.7200	77.9500	77.9500	-21.207%	7	1,546	-18.730%
2026-06-12	101.2500	101.2500	97.5500	98.9300	-5.394%	26	1,546	-35.965%
2026-06-11	104.5700	104.5700	104.5700	104.5700	-16.531%	4	1,546	-39.419%
2026-06-10	125.2800	125.2800	125.2800	125.2800	+0.481%	1	1,542	-49.433%
2026-06-09	101.9000	124.6800	101.9000	124.6800	+20.767%	14	1,543	-49.190%
2026-06-08	98.3800	103.2600	98.3800	103.2400	-7.483%	6	1,545	-38.638%
2026-06-05	103.0000	111.5900	103.0000	111.5900	+23.591%	3	1,544	-43.230%
2026-06-03	90.2900	90.2900	90.2900	90.2900	+5.356%	24	1,544	-29.837%
2026-06-02	85.6300	85.9300	85.6000	85.7000	-0.810%	16	1,568	-26.079%
2026-06-01	86.7000	86.7300	86.4000	86.4000	+2.576%	103	1,575	-26.678%
2026-05-29	84.5900	84.5900	84.2300	84.2300	-7.348%	7	1,521	-24.789%
2026-05-28	95.4300	95.5300	90.9100	90.9100	-7.073%	37	1,515	-30.316%
2026-05-26	96.0800	98.5300	96.0500	97.8300	-5.933%	138	1,548	-35.245%
2026-05-22	104.0000	104.0000	104.0000	104.0000	-2.885%	2	1,565	-39.087%
2026-05-21	107.0900	107.0900	107.0900	107.0900	-6.349%	4	1,565	-40.844%
2026-05-20	119.5000	119.5000	114.3500	114.3500	-7.633%	7	1,565	-44.600%
2026-05-19	125.2600	125.2600	123.8000	123.8000	+3.512%	7	1,562	-48.829%
2026-05-18	122.3500	122.3500	119.6000	119.6000	-0.125%	9	1,562	-47.032%
2026-05-15	121.9000	121.9000	119.7200	119.7500	+7.640%	38	1,562	-47.098%
2026-05-14	115.8300	115.8300	111.2500	111.2500	-6.677%	29	1,535	-43.056%
2026-05-13	122.1100	122.1100	119.2100	119.2100	-4.701%	5	1,539	-46.858%
2026-05-11	122.7100	125.0900	121.0600	125.0900	-1.021%	88	1,539	-49.356%
2026-05-07	127.6600	127.6600	126.3800	126.3800	-3.083%	52	1,587	-49.873%
2026-05-06	134.9900	136.3400	130.4000	130.4000	-15.599%	37	1,587	-51.419%
2026-05-04	145.0000	154.7200	144.8200	154.5000	+10.531%	12	1,564	-58.997%
2026-05-01	136.9000	139.7800	136.9000	139.7800	-4.873%	19	1,560	-54.679%
2026-04-30	163.1800	163.1800	146.9400	146.9400	-11.769%	50	1,560	-56.887%
2026-04-29	166.1900	167.2900	166.1900	166.5400	+2.828%	62	1,515	-61.961%
2026-04-27	164.9600	164.9600	161.9600	161.9600	-7.504%	6	1,475	-60.885%
2026-04-23	168.8900	175.1000	168.8900	175.1000	+0.934%	11	1,477	-63.821%
2026-04-22	173.4800	173.4800	173.4800	173.4800	-6.796%	4	1,478	-63.483%
2026-04-21	169.6900	186.1300	169.6900	186.1300	+7.002%	6	1,481	-65.965%
2026-04-20	173.9500	173.9500	173.9500	173.9500	+5.399%	10	1,481	-63.581%
2026-04-17	171.7700	171.7700	165.0400	165.0400	-12.875%	2	1,473	-61.615%
2026-04-16	185.5700	189.4300	185.5700	189.4300	+1.861%	8	1,474	-66.558%
2026-04-15	190.6500	190.6500	185.6200	185.9700	-4.179%	236	1,468	-65.935%
2026-04-14	198.2300	198.2300	194.0800	194.0800	-7.669%	22	1,527	-67.359%
2026-04-13	222.0300	222.0300	210.2000	210.2000	-11.158%	3	1,507	-69.862%
2026-04-10	228.1800	236.7000	228.1800	236.6000	-5.018%	12	1,508	-73.225%
2026-04-08	242.9600	249.8600	242.9600	249.1000	-26.411%	31	1,518	-74.568%
2026-04-07	335.4000	338.5000	335.4000	338.5000	+7.529%	162	1,518	-81.285%
2026-04-06	315.0000	315.0000	314.8000	314.8000	-31.071%	50	1,600	-79.876%
2026-03-30	426.2100	456.7000	421.6000	456.7000	+4.996%	48	1,556	-86.129%
2026-03-27	414.7700	434.9700	410.8500	434.9700	+14.889%	22	1,587	-85.436%
2026-03-26	378.6000	378.6000	378.6000	378.6000	+14.033%	2	1,597	-83.267%
2026-03-25	331.6300	333.1800	331.6300	332.0100	-1.548%	3	1,599	-80.919%
2026-03-23	337.2300	337.2300	337.2300	337.2300	-8.906%	20	1,598	-81.215%
2026-03-20	370.2000	370.2000	370.2000	370.2000	+6.594%	1	1,602	-82.888%
2026-03-19	347.7400	352.0000	344.3100	347.3000	+12.884%	26	1,601	-81.759%
2026-03-18	306.9900	307.6600	306.9900	307.6600	+6.189%	2	1,600	-79.409%
2026-03-17	289.2900	289.7300	289.2900	289.7300	-6.662%	2	1,600	-78.135%
2026-03-13	310.6400	310.7200	310.3300	310.4100	+5.063%	4	1,599	-79.592%
2026-03-11	291.9600	295.4500	291.4700	295.4500	+12.185%	14	1,598	-78.558%
2026-03-10	265.9300	265.9300	262.4000	263.3600	-22.342%	8	1,596	-75.945%
2026-03-09	339.1300	339.1300	339.1300	339.1300	+15.198%	10	1,596	-81.320%
2026-03-06	293.0000	294.3900	293.0000	294.3900	+15.520%	6	1,596	-78.481%
2026-03-05	254.8400	254.8400	254.8400	254.8400	-4.708%	2	1,593	-75.141%
2026-03-03	263.8400	267.4300	263.8400	267.4300	+6.102%	13	1,591	-76.312%
2026-03-02	252.0500	252.0500	252.0500	252.0500	+3.524%	20	1,588	-74.866%
2026-02-24	263.4300	263.4300	243.4600	243.4700	-7.422%	17	1,588	-73.980%
2026-02-23	265.3400	265.3400	262.9900	262.9900	+7.650%	6	1,578	-75.912%
2026-02-20	244.3000	244.3000	244.3000	244.3000	-4.767%	5	1,572	-74.069%
2026-02-19	261.1300	261.1300	256.5300	256.5300	-1.361%	367	1,572	-75.305%
2026-02-17	280.9000	281.0000	260.0700	260.0700	+14.306%	130	1,207	-75.641%
2026-02-10	227.2500	227.5200	227.2500	227.5200	+0.860%	10	1,140	-72.156%
2026-02-09	225.5800	225.5800	225.5800	225.5800	-15.026%	10	1,136	-71.917%
2026-02-05	265.1100	265.4700	265.1100	265.4700	+6.222%	6	1,136	-76.137%
2026-02-03	249.9200	249.9200	249.9200	249.9200	+11.328%	20	1,136	-74.652%
2026-02-02	226.8700	226.8700	224.4900	224.4900	-7.856%	24	1,118	-71.780%
2026-01-30	235.8000	243.6300	235.3000	243.6300	+6.954%	15	1,118	-73.997%
2026-01-28	227.7900	227.7900	227.7900	227.7900	+2.070%	10	1,106	-72.189%
2026-01-27	222.2100	223.1700	222.2100	223.1700	-3.519%	24	1,106	-71.614%
2026-01-22	231.3100	231.3100	231.3100	231.3100	-5.255%	1	1,106	-72.613%
2026-01-21	255.6700	263.9500	244.1400	244.1400	+6.803%	22	1,105	-74.052%
2026-01-15	228.7000	228.7000	228.5900	228.5900	+1.424%	2	1,092	-72.287%
2026-01-12	226.1400	226.1400	225.3800	225.3800	-5.734%	3	1,092	-71.892%
2025-12-29	243.1500	243.9900	239.0900	239.0900	+0.814%	6	1,094	-73.504%
2025-12-26	234.8300	239.0200	234.5700	237.1600	+0.232%	922	1,093	-73.288%
2025-12-24	235.6100	236.6400	235.4500	236.6100	-1.474%	1,340	110	-73.226%
2025-12-23	244.6500	244.6500	240.1500	240.1500	-2.675%	3	110	-73.621%
2025-12-22	251.7200	252.3200	245.5300	246.7500	-17.364%	7	109	-74.326%
2025-12-17	297.9500	298.6000	297.9500	298.6000	+9.953%	12	107	-78.784%
2025-12-12	271.0700	271.5700	271.0700	271.5700	-3.548%	4	106	-76.673%
2025-12-08	281.4000	281.5600	281.4000	281.5600	+2.177%	4	106	-77.500%
2025-12-05	274.6800	275.5600	268.9100	275.5600	-1.307%	97	106	-77.010%
2025-12-03	279.0100	279.2100	279.0100	279.2100	-1.161%	2	60	-77.311%
2025-12-01	285.2400	285.2400	282.3100	282.4900	-3.389%	15	59	-77.574%
2025-11-26	294.2800	294.2800	292.4000	292.4000	-25.894%	5	54	-78.334%
2025-11-20	394.5700	394.5700	394.5700	394.5700	+10.732%	1	54	-83.945%
2025-11-18	354.3900	356.3300	354.3900	356.3300	+8.182%	4	53	-82.222%
2025-11-14	329.8400	329.8400	329.3800	329.3800	+11.239%	4	55	-80.767%
2025-11-11	295.8000	296.2000	295.8000	296.1000	-4.647%	40	57	-78.605%
2025-11-10	301.2400	310.5300	299.6300	310.5300	-10.270%	24	25	-79.599%
2025-11-07	352.1400	352.1400	346.0700	346.0700	+15.445%	10	13	-81.694%
2025-11-03	299.1500	299.7700	299.1500	299.7700	+2.307%	4	16	-78.867%
2025-10-31	292.7800	294.4200	292.7800	293.0100	-0.735%	8	16	-78.380%
2025-10-30	288.7000	295.1800	287.7900	295.1800	+5.369%	10	14	-78.539%
2025-10-29	280.1600	280.1600	280.1400	280.1400	-0.955%	2	13	-77.386%
2025-10-28	282.9800	282.9800	282.8400	282.8400	-8.667%	4	14	-77.602%
2025-10-23	309.3100	309.7500	309.3100	309.6800	-1.517%	28	15	-79.543%
2025-10-20	314.3900	314.4500	314.3900	314.4500	0.000%	2	1	-79.854%

.dark-mode .RzplBB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RzplBB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6450SPX Nov 20 2026 6450.00 Put (SPX261120P06450000)option OPRA

SPX20261120P6450
SPX Nov 20 2026 6450.00 Put (SPX261120P06450000)
option OPRA