Dark

SPX20261120P6475
SPX Nov 20 2026 6475.00 Put (SPX261120P06475000)
option OPRA

EOD

Sep 10, 2026

29.87+21.176%(+5.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.8700	29.8700	29.8700	29.8700	+21.176%	1	1,199	0.000%
2026-09-09	24.6500	24.6500	24.6500	24.6500	+9.556%	1	1,198	+21.176%
2026-09-08	22.4500	22.5000	22.4500	22.5000	+8.696%	43	1,274	+32.756%
2026-09-04	20.0600	20.7000	20.0600	20.7000	-16.364%	53	1,197	+44.300%
2026-09-02	25.5000	25.5000	24.7500	24.7500	-4.070%	2	1,197	+20.687%
2026-09-01	25.8500	25.8500	25.8000	25.8000	+4.708%	81	1,198	+15.775%
2026-08-31	26.7500	26.7500	24.6400	24.6400	+1.399%	161	1,117	+21.226%
2026-08-27	24.6900	24.6900	24.3000	24.3000	-15.094%	14	972	+22.922%
2026-08-26	28.6200	28.6200	28.6200	28.6200	-6.102%	6	970	+4.368%
2026-08-25	30.4800	30.4800	30.4800	30.4800	-3.544%	15	968	-2.001%
2026-08-24	31.6000	31.6000	31.6000	31.6000	-0.940%	1	975	-5.475%
2026-08-21	33.0000	33.0000	31.9000	31.9000	-5.285%	90	975	-6.364%
2026-08-20	34.1800	34.1800	33.6800	33.6800	+5.912%	11	924	-11.312%
2026-08-19	31.8000	31.8000	31.8000	31.8000	-10.423%	2	929	-6.069%
2026-08-18	35.5000	35.5000	35.5000	35.5000	+5.939%	1	927	-15.859%
2026-08-17	33.5100	33.5100	33.5100	33.5100	+6.720%	10	927	-10.862%
2026-08-14	31.8400	31.8400	31.4000	31.4000	-0.946%	8	928	-4.873%
2026-08-13	30.8800	31.8000	30.8800	31.7000	-7.822%	12	921	-5.773%
2026-08-12	34.3600	34.4000	34.3600	34.3900	-5.000%	16	914	-13.143%
2026-08-10	35.5500	36.2000	34.8300	36.2000	-1.362%	15	917	-17.486%
2026-08-07	36.7000	36.7000	36.7000	36.7000	-4.178%	4	928	-18.610%
2026-08-05	39.0000	39.0000	38.3000	38.3000	-5.897%	21	932	-22.010%
2026-08-04	39.1000	40.7000	39.1000	40.7000	-23.640%	4	931	-26.609%
2026-07-31	54.6500	54.6500	53.1000	53.3000	-13.614%	15	930	-43.959%
2026-07-30	72.6700	72.6700	61.7000	61.7000	-28.646%	24	930	-51.588%
2026-07-29	72.2100	86.4700	72.2100	86.4700	+25.720%	17	916	-65.456%
2026-07-27	68.7800	68.7800	68.7800	68.7800	-7.029%	2	913	-56.572%
2026-07-24	67.1800	73.9800	67.1800	73.9800	-5.818%	3	913	-59.624%
2026-07-23	78.9400	80.5200	78.5500	78.5500	+25.680%	13	912	-61.973%
2026-07-21	62.8000	62.8000	62.5000	62.5000	-13.267%	18	913	-52.208%
2026-07-17	72.0600	72.0600	72.0600	72.0600	+9.848%	4	686	-58.548%
2026-07-16	59.0600	65.6000	59.0600	65.6000	+9.883%	5	691	-54.466%
2026-07-15	59.7000	59.7000	59.7000	59.7000	-4.327%	1	690	-49.966%
2026-07-14	64.7100	64.7100	62.4000	62.4000	-4.074%	14	691	-52.131%
2026-07-13	65.0500	65.0500	65.0500	65.0500	+6.779%	2	691	-54.081%
2026-07-10	61.4200	61.4200	60.9200	60.9200	-13.833%	4	694	-50.968%
2026-07-08	72.2700	72.2700	70.7000	70.7000	+8.436%	16	697	-57.751%
2026-07-06	65.2000	65.2000	65.2000	65.2000	-8.989%	2	690	-54.187%
2026-06-30	71.6400	71.6400	71.6400	71.6400	-10.673%	2	690	-58.305%
2026-06-29	84.4000	84.4000	80.2000	80.2000	-13.250%	8	691	-62.756%
2026-06-26	92.2200	92.4500	92.2200	92.4500	-3.898%	23	692	-67.691%
2026-06-25	96.2000	96.2000	96.2000	96.2000	-4.469%	1	696	-68.950%
2026-06-24	100.7000	100.7000	100.7000	100.7000	-2.071%	2	699	-70.338%
2026-06-23	102.9400	102.9400	102.8300	102.8300	+19.182%	2	697	-70.952%
2026-06-22	85.7000	86.4400	85.7000	86.2800	-11.761%	3	697	-65.380%
2026-06-17	97.7800	97.7800	97.7800	97.7800	+22.347%	1	696	-69.452%
2026-06-16	77.9500	79.9200	77.9500	79.9200	+0.833%	23	696	-62.625%
2026-06-15	82.2600	82.2600	79.2600	79.2600	-24.514%	21	690	-62.314%
2026-06-12	109.7500	109.7500	105.0000	105.0000	-16.488%	3	690	-71.552%
2026-06-09	125.7300	125.7300	125.7300	125.7300	+20.293%	4	690	-76.243%
2026-06-08	104.5200	104.5200	104.5200	104.5200	-5.240%	2	690	-71.422%
2026-06-05	97.7000	110.3000	97.7000	110.3000	+28.062%	62	688	-72.919%
2026-06-04	86.1300	86.1300	86.1300	86.1300	-0.405%	2	712	-65.320%
2026-05-29	86.4800	86.4800	86.4800	86.4800	-3.719%	1	712	-65.460%
2026-05-28	96.1400	96.1700	89.8200	89.8200	-7.402%	24	712	-66.745%
2026-05-27	97.0000	97.0000	97.0000	97.0000	-2.218%	6	702	-69.206%
2026-05-26	98.0900	101.0800	97.8600	99.2000	-4.707%	46	697	-69.889%
2026-05-22	103.1000	104.1000	103.1000	104.1000	-12.909%	3	688	-71.306%
2026-05-21	118.1000	119.5300	118.1000	119.5300	+2.232%	9	685	-75.010%
2026-05-20	116.9200	116.9200	116.9200	116.9200	-7.456%	4	685	-74.453%
2026-05-19	127.9200	128.2000	122.8800	126.3400	+1.283%	66	687	-76.357%
2026-05-18	123.4700	124.7400	123.4700	124.7400	-0.288%	20	687	-76.054%
2026-05-15	120.5000	125.1000	120.5000	125.1000	+0.993%	4	687	-76.123%
2026-05-13	123.8700	123.8700	123.8700	123.8700	-7.801%	4	619	-75.886%
2026-05-12	134.3500	134.3500	134.3500	134.3500	+7.428%	10	619	-77.767%
2026-05-11	125.3300	125.3300	125.0600	125.0600	-2.979%	24	619	-76.115%
2026-05-08	128.9000	128.9000	128.9000	128.9000	-3.949%	8	619	-76.827%
2026-05-06	138.8700	139.6400	134.2000	134.2000	-5.586%	21	621	-77.742%
2026-05-01	142.1400	142.1400	142.1400	142.1400	-7.007%	1	631	-78.986%
2026-04-30	152.8500	152.8500	152.8500	152.8500	-10.183%	2	631	-80.458%
2026-04-29	170.1800	170.1800	170.1800	170.1800	+0.514%	3	633	-82.448%
2026-04-27	169.3100	169.3100	169.3100	169.3100	+1.517%	10	630	-82.358%
2026-04-24	169.7300	169.7300	166.7800	166.7800	-7.550%	32	630	-82.090%
2026-04-23	173.6600	180.4000	173.6600	180.4000	-0.463%	11	630	-83.442%
2026-04-21	172.3600	184.0600	172.3600	181.2400	+2.686%	6	633	-83.519%
2026-04-20	175.8200	178.9000	175.8200	176.5000	+1.929%	20	633	-83.076%
2026-04-17	171.1400	173.1600	169.5000	173.1600	-6.248%	14	647	-82.750%
2026-04-16	190.1400	190.1400	184.7000	184.7000	-4.147%	4	650	-83.828%
2026-04-15	192.6900	192.6900	192.6900	192.6900	-3.078%	2	654	-84.498%
2026-04-14	206.5500	206.5500	198.8100	198.8100	-15.100%	12	656	-84.976%
2026-04-09	238.6400	238.6400	234.1700	234.1700	-8.659%	27	648	-87.244%
2026-04-08	249.4600	256.6500	249.4600	256.3700	-26.267%	13	650	-88.349%
2026-04-07	342.6700	347.7000	342.6700	347.7000	+7.978%	12	660	-91.409%
2026-04-06	333.0800	333.0800	321.8600	322.0100	-7.309%	6	658	-90.724%
2026-04-02	352.6000	352.6000	344.3400	347.4000	-23.260%	28	670	-91.402%
2026-03-30	440.4100	453.8000	440.4100	452.7000	+1.696%	4	670	-93.402%
2026-03-27	420.3600	445.1500	420.3600	445.1500	+14.229%	34	670	-93.290%
2026-03-26	372.9200	389.7000	372.9200	389.7000	+13.681%	17	704	-92.335%
2026-03-25	342.8000	342.8000	342.8000	342.8000	-2.972%	1	687	-91.286%
2026-03-24	353.3000	353.3000	353.3000	353.3000	-6.621%	1	686	-91.545%
2026-03-20	378.3500	378.3500	378.3500	378.3500	+7.391%	1	693	-92.105%
2026-03-19	352.0000	352.3100	350.6800	352.3100	+28.768%	74	692	-91.522%
2026-03-10	285.2400	286.1000	273.6000	273.6000	-13.198%	8	779	-89.083%
2026-03-09	315.4600	315.4600	315.2000	315.2000	+15.610%	2	777	-90.523%
2026-03-05	258.7000	272.6400	258.7000	272.6400	+7.516%	4	776	-89.044%
2026-03-04	250.9700	253.5800	250.9700	253.5800	-1.713%	12	772	-88.221%
2026-03-02	258.0000	258.0000	258.0000	258.0000	-0.720%	2	762	-88.422%
2026-02-27	254.1000	260.3400	254.1000	259.8700	+3.156%	10	760	-88.506%
2026-02-26	255.0100	255.0100	251.9200	251.9200	+6.814%	4	754	-88.143%
2026-02-25	237.1400	237.1400	235.8500	235.8500	-5.372%	18	740	-87.335%
2026-02-24	269.1800	269.1800	248.4200	249.2400	-4.688%	37	740	-88.016%
2026-02-23	261.5000	261.5000	261.5000	261.5000	-0.229%	2	703	-88.577%
2026-02-20	262.1000	262.1000	262.1000	262.1000	-0.776%	10	701	-88.604%
2026-02-19	261.6500	264.1500	261.6500	264.1500	+1.670%	10	691	-88.692%
2026-02-17	267.4200	267.4200	259.8100	259.8100	-0.885%	16	681	-88.503%
2026-02-12	262.1300	262.1300	262.1300	262.1300	+10.473%	2	665	-88.605%
2026-02-11	237.2800	237.2800	237.2800	237.2800	+1.903%	10	663	-87.411%
2026-02-10	232.8500	232.8500	232.8500	232.8500	-0.957%	48	663	-87.172%
2026-02-09	242.2000	242.2000	235.1000	235.1000	-5.537%	26	618	-87.295%
2026-01-30	237.8000	248.8800	236.5000	248.8800	+7.694%	7	618	-87.998%
2026-01-28	236.3900	236.3900	230.9000	231.1000	+0.992%	5	615	-87.075%
2026-01-27	228.8300	228.8300	228.8300	228.8300	-3.075%	117	615	-86.947%
2026-01-22	236.5100	236.5100	236.0300	236.0900	-11.047%	198	498	-87.348%
2026-01-21	265.4100	265.4100	265.4100	265.4100	+8.401%	102	300	-88.746%
2026-01-08	247.1700	247.2100	244.0600	244.8400	+0.840%	136	198	-87.800%
2026-01-06	242.7700	242.8000	242.7700	242.8000	-1.385%	100	244	-87.698%
2025-12-29	245.0000	246.2100	245.0000	246.2100	+1.756%	10	194	-87.868%
2025-12-26	242.9700	243.0600	241.5600	241.9600	+0.050%	214	194	-87.655%
2025-12-24	243.8000	243.8000	240.5700	241.8400	-3.963%	96	228	-87.649%
2025-12-22	252.0800	252.1000	251.8200	251.8200	-13.509%	46	228	-88.138%
2025-12-16	290.6700	291.1500	290.6700	291.1500	+1.772%	4	251	-89.741%
2025-12-09	285.8000	286.0800	285.8000	286.0800	-0.355%	4	253	-89.559%
2025-12-08	287.1000	287.1000	287.1000	287.1000	+2.102%	1	253	-89.596%
2025-12-05	280.4900	281.1900	278.0900	281.1900	-4.188%	7	252	-89.377%
2025-12-02	286.3800	294.8600	286.1200	293.4800	+2.340%	44	250	-89.822%
2025-12-01	287.8500	288.9200	286.7700	286.7700	-1.892%	14	230	-89.584%
2025-11-28	291.5000	292.6000	291.3000	292.3000	-3.212%	6	226	-89.781%
2025-11-26	305.6000	305.6000	298.2000	302.0000	-24.864%	88	183	-90.109%
2025-11-20	392.2000	401.9400	390.8300	401.9400	+23.716%	17	183	-92.569%
2025-11-04	324.8300	324.8900	324.8300	324.8900	+8.914%	2	185	-90.806%
2025-10-24	299.1100	302.2500	298.3000	298.3000	-5.840%	118	185	-89.987%
2025-10-23	324.1000	324.1000	315.2900	316.8000	-1.179%	251	126	-90.571%
2025-10-20	320.7900	320.8900	320.5800	320.5800	0.000%	4	2	-90.683%

.dark-mode .xc4SBC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xc4SBC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6475SPX Nov 20 2026 6475.00 Put (SPX261120P06475000)option OPRA

SPX20261120P6475
SPX Nov 20 2026 6475.00 Put (SPX261120P06475000)
option OPRA