Dark

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

EOD

Sep 10, 2026

29.00+22.363%(+5.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.0000	29.0000	29.0000	29.0000	+22.363%	2	2,029	0.000%
2026-09-09	23.7000	23.7000	23.7000	23.7000	+9.722%	1	2,027	+22.363%
2026-09-08	21.1000	21.6000	20.6200	21.6000	+5.366%	36	2,062	+34.259%
2026-09-04	19.6000	20.5200	19.3500	20.5000	+3.535%	575	1,655	+41.463%
2026-09-03	20.5100	20.5100	19.8000	19.8000	-31.889%	146	1,655	+46.465%
2026-09-01	27.3000	29.0700	27.3000	29.0700	+16.002%	160	1,628	-0.241%
2026-08-31	25.6400	25.6400	25.0600	25.0600	+2.705%	14	1,608	+15.722%
2026-08-28	24.4000	24.4000	24.4000	24.4000	+3.390%	33	1,598	+18.852%
2026-08-27	23.6000	23.6000	23.6000	23.6000	-13.235%	1	1,565	+22.881%
2026-08-26	27.8700	27.8700	26.7600	27.2000	-11.688%	4	1,564	+6.618%
2026-08-21	31.8000	32.0900	30.8000	30.8000	-8.524%	30	1,583	-5.844%
2026-08-20	33.1300	33.6700	33.1300	33.6700	+5.582%	9	1,554	-13.870%
2026-08-19	31.8900	31.8900	31.8900	31.8900	-7.565%	12	1,547	-9.062%
2026-08-18	34.2500	34.5000	34.1000	34.5000	+11.650%	20	1,551	-15.942%
2026-08-17	30.9000	30.9000	30.9000	30.9000	+2.149%	7	1,531	-6.149%
2026-08-14	30.2500	30.2500	30.2500	30.2500	-3.816%	18	1,524	-4.132%
2026-08-13	31.4500	31.4500	31.4500	31.4500	-3.231%	24	1,542	-7.790%
2026-08-12	32.5000	32.5000	32.5000	32.5000	-6.743%	1	1,518	-10.769%
2026-08-11	34.8500	34.8500	34.8500	34.8500	-2.107%	45	1,517	-16.786%
2026-08-07	35.6500	35.6500	35.6000	35.6000	-5.945%	5	1,554	-18.539%
2026-08-06	37.8500	37.8500	37.8500	37.8500	-0.916%	6	1,553	-23.382%
2026-08-04	38.2000	38.2000	38.2000	38.2000	-14.350%	3	1,550	-24.084%
2026-08-03	44.6000	44.6000	44.6000	44.6000	-25.505%	1	1,548	-34.978%
2026-07-31	59.8700	59.8700	59.8700	59.8700	-22.987%	2	1,548	-51.562%
2026-07-29	70.0600	77.7400	59.9700	77.7400	+24.185%	10	1,549	-62.696%
2026-07-28	66.2400	66.2400	62.6000	62.6000	-9.824%	32	1,544	-53.674%
2026-07-27	69.4200	69.4200	69.4200	69.4200	-11.307%	2	1,544	-58.225%
2026-07-23	73.9000	78.2700	73.9000	78.2700	+27.020%	8	1,542	-62.949%
2026-07-22	62.0600	62.0600	61.6200	61.6200	+1.516%	72	1,538	-52.937%
2026-07-21	60.7000	60.7000	60.7000	60.7000	-5.906%	1	1,533	-52.224%
2026-07-20	64.5100	64.5100	64.5100	64.5100	-7.632%	4	1,532	-55.046%
2026-07-17	72.9300	72.9300	68.1100	69.8400	+9.639%	20	1,532	-58.477%
2026-07-16	63.7000	63.7000	63.7000	63.7000	+11.754%	1	1,545	-54.474%
2026-07-15	60.5500	60.5500	57.0000	57.0000	-5.629%	2	1,545	-49.123%
2026-07-14	61.4400	62.0600	60.4000	60.4000	+1.173%	37	1,546	-51.987%
2026-07-13	59.7000	59.7000	59.7000	59.7000	+0.879%	25	1,518	-51.424%
2026-07-10	60.1300	61.2000	59.1800	59.1800	-7.169%	87	1,493	-50.997%
2026-07-09	65.0500	65.0500	63.7500	63.7500	+0.631%	6	1,573	-54.510%
2026-07-06	64.8200	64.8200	63.3500	63.3500	-7.220%	19	1,577	-54.223%
2026-07-02	68.2800	68.2800	68.2800	68.2800	-0.102%	2	1,581	-57.528%
2026-07-01	69.5400	69.5400	68.3500	68.3500	-3.760%	2	1,581	-57.571%
2026-06-30	74.6300	74.6300	71.0200	71.0200	-23.305%	2	1,581	-59.166%
2026-06-26	104.0000	104.0000	89.7200	92.6000	-1.068%	53	1,583	-68.683%
2026-06-25	88.2000	93.6000	88.2000	93.6000	-1.515%	18	1,574	-69.017%
2026-06-23	100.6900	101.4500	95.0400	95.0400	+13.413%	81	1,570	-69.487%
2026-06-22	83.8000	83.8000	83.8000	83.8000	+7.505%	30	1,556	-65.394%
2026-06-15	79.7200	79.7200	77.9500	77.9500	-21.207%	7	1,546	-62.797%
2026-06-12	101.2500	101.2500	97.5500	98.9300	-5.394%	26	1,546	-70.686%
2026-06-11	104.5700	104.5700	104.5700	104.5700	-16.531%	4	1,546	-72.267%
2026-06-10	125.2800	125.2800	125.2800	125.2800	+0.481%	1	1,542	-76.852%
2026-06-09	101.9000	124.6800	101.9000	124.6800	+20.767%	14	1,543	-76.740%
2026-06-08	98.3800	103.2600	98.3800	103.2400	-7.483%	6	1,545	-71.910%
2026-06-05	103.0000	111.5900	103.0000	111.5900	+23.591%	3	1,544	-74.012%
2026-06-03	90.2900	90.2900	90.2900	90.2900	+5.356%	24	1,544	-67.881%
2026-06-02	85.6300	85.9300	85.6000	85.7000	-0.810%	16	1,568	-66.161%
2026-06-01	86.7000	86.7300	86.4000	86.4000	+2.576%	103	1,575	-66.435%
2026-05-29	84.5900	84.5900	84.2300	84.2300	-7.348%	7	1,521	-65.570%
2026-05-28	95.4300	95.5300	90.9100	90.9100	-7.073%	37	1,515	-68.100%
2026-05-26	96.0800	98.5300	96.0500	97.8300	-5.933%	138	1,548	-70.357%
2026-05-22	104.0000	104.0000	104.0000	104.0000	-2.885%	2	1,565	-72.115%
2026-05-21	107.0900	107.0900	107.0900	107.0900	-6.349%	4	1,565	-72.920%
2026-05-20	119.5000	119.5000	114.3500	114.3500	-7.633%	7	1,565	-74.639%
2026-05-19	125.2600	125.2600	123.8000	123.8000	+3.512%	7	1,562	-76.575%
2026-05-18	122.3500	122.3500	119.6000	119.6000	-0.125%	9	1,562	-75.753%
2026-05-15	121.9000	121.9000	119.7200	119.7500	+7.640%	38	1,562	-75.783%
2026-05-14	115.8300	115.8300	111.2500	111.2500	-6.677%	29	1,535	-73.933%
2026-05-13	122.1100	122.1100	119.2100	119.2100	-4.701%	5	1,539	-75.673%
2026-05-11	122.7100	125.0900	121.0600	125.0900	-1.021%	88	1,539	-76.817%
2026-05-07	127.6600	127.6600	126.3800	126.3800	-3.083%	52	1,587	-77.053%
2026-05-06	134.9900	136.3400	130.4000	130.4000	-15.599%	37	1,587	-77.761%
2026-05-04	145.0000	154.7200	144.8200	154.5000	+10.531%	12	1,564	-81.230%
2026-05-01	136.9000	139.7800	136.9000	139.7800	-4.873%	19	1,560	-79.253%
2026-04-30	163.1800	163.1800	146.9400	146.9400	-11.769%	50	1,560	-80.264%
2026-04-29	166.1900	167.2900	166.1900	166.5400	+2.828%	62	1,515	-82.587%
2026-04-27	164.9600	164.9600	161.9600	161.9600	-7.504%	6	1,475	-82.094%
2026-04-23	168.8900	175.1000	168.8900	175.1000	+0.934%	11	1,477	-83.438%
2026-04-22	173.4800	173.4800	173.4800	173.4800	-6.796%	4	1,478	-83.283%
2026-04-21	169.6900	186.1300	169.6900	186.1300	+7.002%	6	1,481	-84.419%
2026-04-20	173.9500	173.9500	173.9500	173.9500	+5.399%	10	1,481	-83.329%
2026-04-17	171.7700	171.7700	165.0400	165.0400	-12.875%	2	1,473	-82.429%
2026-04-16	185.5700	189.4300	185.5700	189.4300	+1.861%	8	1,474	-84.691%
2026-04-15	190.6500	190.6500	185.6200	185.9700	-4.179%	236	1,468	-84.406%
2026-04-14	198.2300	198.2300	194.0800	194.0800	-7.669%	22	1,527	-85.058%
2026-04-13	222.0300	222.0300	210.2000	210.2000	-11.158%	3	1,507	-86.204%
2026-04-10	228.1800	236.7000	228.1800	236.6000	-5.018%	12	1,508	-87.743%
2026-04-08	242.9600	249.8600	242.9600	249.1000	-26.411%	31	1,518	-88.358%
2026-04-07	335.4000	338.5000	335.4000	338.5000	+7.529%	162	1,518	-91.433%
2026-04-06	315.0000	315.0000	314.8000	314.8000	-31.071%	50	1,600	-90.788%
2026-03-30	426.2100	456.7000	421.6000	456.7000	+4.996%	48	1,556	-93.650%
2026-03-27	414.7700	434.9700	410.8500	434.9700	+14.889%	22	1,587	-93.333%
2026-03-26	378.6000	378.6000	378.6000	378.6000	+14.033%	2	1,597	-92.340%
2026-03-25	331.6300	333.1800	331.6300	332.0100	-1.548%	3	1,599	-91.265%
2026-03-23	337.2300	337.2300	337.2300	337.2300	-8.906%	20	1,598	-91.401%
2026-03-20	370.2000	370.2000	370.2000	370.2000	+6.594%	1	1,602	-92.166%
2026-03-19	347.7400	352.0000	344.3100	347.3000	+12.884%	26	1,601	-91.650%
2026-03-18	306.9900	307.6600	306.9900	307.6600	+6.189%	2	1,600	-90.574%
2026-03-17	289.2900	289.7300	289.2900	289.7300	-6.662%	2	1,600	-89.991%
2026-03-13	310.6400	310.7200	310.3300	310.4100	+5.063%	4	1,599	-90.658%
2026-03-11	291.9600	295.4500	291.4700	295.4500	+12.185%	14	1,598	-90.184%
2026-03-10	265.9300	265.9300	262.4000	263.3600	-22.342%	8	1,596	-88.988%
2026-03-09	339.1300	339.1300	339.1300	339.1300	+15.198%	10	1,596	-91.449%
2026-03-06	293.0000	294.3900	293.0000	294.3900	+15.520%	6	1,596	-90.149%
2026-03-05	254.8400	254.8400	254.8400	254.8400	-4.708%	2	1,593	-88.620%
2026-03-03	263.8400	267.4300	263.8400	267.4300	+6.102%	13	1,591	-89.156%
2026-03-02	252.0500	252.0500	252.0500	252.0500	+3.524%	20	1,588	-88.494%
2026-02-24	263.4300	263.4300	243.4600	243.4700	-7.422%	17	1,588	-88.089%
2026-02-23	265.3400	265.3400	262.9900	262.9900	+7.650%	6	1,578	-88.973%
2026-02-20	244.3000	244.3000	244.3000	244.3000	-4.767%	5	1,572	-88.129%
2026-02-19	261.1300	261.1300	256.5300	256.5300	-1.361%	367	1,572	-88.695%
2026-02-17	280.9000	281.0000	260.0700	260.0700	+14.306%	130	1,207	-88.849%
2026-02-10	227.2500	227.5200	227.2500	227.5200	+0.860%	10	1,140	-87.254%
2026-02-09	225.5800	225.5800	225.5800	225.5800	-15.026%	10	1,136	-87.144%
2026-02-05	265.1100	265.4700	265.1100	265.4700	+6.222%	6	1,136	-89.076%
2026-02-03	249.9200	249.9200	249.9200	249.9200	+11.328%	20	1,136	-88.396%
2026-02-02	226.8700	226.8700	224.4900	224.4900	-7.856%	24	1,118	-87.082%
2026-01-30	235.8000	243.6300	235.3000	243.6300	+6.954%	15	1,118	-88.097%
2026-01-28	227.7900	227.7900	227.7900	227.7900	+2.070%	10	1,106	-87.269%
2026-01-27	222.2100	223.1700	222.2100	223.1700	-3.519%	24	1,106	-87.005%
2026-01-22	231.3100	231.3100	231.3100	231.3100	-5.255%	1	1,106	-87.463%
2026-01-21	255.6700	263.9500	244.1400	244.1400	+6.803%	22	1,105	-88.122%
2026-01-15	228.7000	228.7000	228.5900	228.5900	+1.424%	2	1,092	-87.314%
2026-01-12	226.1400	226.1400	225.3800	225.3800	-5.734%	3	1,092	-87.133%
2025-12-29	243.1500	243.9900	239.0900	239.0900	+0.814%	6	1,094	-87.871%
2025-12-26	234.8300	239.0200	234.5700	237.1600	+0.232%	922	1,093	-87.772%
2025-12-24	235.6100	236.6400	235.4500	236.6100	-1.474%	1,340	110	-87.744%
2025-12-23	244.6500	244.6500	240.1500	240.1500	-2.675%	3	110	-87.924%
2025-12-22	251.7200	252.3200	245.5300	246.7500	-17.364%	7	109	-88.247%
2025-12-17	297.9500	298.6000	297.9500	298.6000	+9.953%	12	107	-90.288%
2025-12-12	271.0700	271.5700	271.0700	271.5700	-3.548%	4	106	-89.321%
2025-12-08	281.4000	281.5600	281.4000	281.5600	+2.177%	4	106	-89.700%
2025-12-05	274.6800	275.5600	268.9100	275.5600	-1.307%	97	106	-89.476%
2025-12-03	279.0100	279.2100	279.0100	279.2100	-1.161%	2	60	-89.614%
2025-12-01	285.2400	285.2400	282.3100	282.4900	-3.389%	15	59	-89.734%
2025-11-26	294.2800	294.2800	292.4000	292.4000	-25.894%	5	54	-90.082%
2025-11-20	394.5700	394.5700	394.5700	394.5700	+10.732%	1	54	-92.650%
2025-11-18	354.3900	356.3300	354.3900	356.3300	+8.182%	4	53	-91.861%
2025-11-14	329.8400	329.8400	329.3800	329.3800	+11.239%	4	55	-91.196%
2025-11-11	295.8000	296.2000	295.8000	296.1000	-4.647%	40	57	-90.206%
2025-11-10	301.2400	310.5300	299.6300	310.5300	-10.270%	24	25	-90.661%
2025-11-07	352.1400	352.1400	346.0700	346.0700	+15.445%	10	13	-91.620%
2025-11-03	299.1500	299.7700	299.1500	299.7700	+2.307%	4	16	-90.326%
2025-10-31	292.7800	294.4200	292.7800	293.0100	-0.735%	8	16	-90.103%
2025-10-30	288.7000	295.1800	287.7900	295.1800	+5.369%	10	14	-90.175%
2025-10-29	280.1600	280.1600	280.1400	280.1400	-0.955%	2	13	-89.648%
2025-10-28	282.9800	282.9800	282.8400	282.8400	-8.667%	4	14	-89.747%
2025-10-23	309.3100	309.7500	309.3100	309.6800	-1.517%	28	15	-90.635%
2025-10-20	314.3900	314.4500	314.3900	314.4500	0.000%	2	1	-90.778%

.dark-mode .Vf6KKr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vf6KKr{ 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