Dark

SPX20261120P6500
SPX Nov 20 2026 6500.00 Put (SPX261120P06500000)
option OPRA

EOD

Sep 10, 2026

31.00+20.999%(+5.38)388

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.1000	31.0000	28.3000	31.0000	+20.999%	388	11,394	0.000%
2026-09-09	26.0000	26.0000	25.5000	25.6200	+10.431%	18	11,216	+20.999%
2026-09-08	22.3500	23.2000	22.3500	23.2000	+5.936%	43	11,213	+33.621%
2026-09-04	20.7000	21.9000	20.7000	21.9000	+3.791%	11	11,170	+41.553%
2026-09-03	24.0000	24.0000	21.1000	21.1000	-18.533%	126	11,170	+46.919%
2026-09-02	28.2500	28.2500	25.3000	25.9000	-13.378%	682	11,122	+19.691%
2026-09-01	26.6500	31.0000	26.6500	29.9000	+18.651%	120	10,650	+3.679%
2026-08-31	27.2300	27.5500	25.2000	25.2000	-1.639%	542	10,599	+23.016%
2026-08-28	26.7800	26.7800	25.4000	25.6200	+2.072%	3,368	10,148	+20.999%
2026-08-27	27.3000	27.3000	25.1000	25.1000	-17.162%	433	7,503	+23.506%
2026-08-25	30.7000	30.7000	30.3000	30.3000	-7.622%	230	7,146	+2.310%
2026-08-24	32.2000	32.8000	31.8000	32.8000	+2.181%	61	7,040	-5.488%
2026-08-21	33.8600	34.0000	32.1000	32.1000	-11.813%	1,008	7,076	-3.427%
2026-08-20	35.4000	36.4500	35.4000	36.4000	+10.638%	27	6,208	-14.835%
2026-08-19	33.7700	33.8200	32.9000	32.9000	-10.354%	524	6,194	-5.775%
2026-08-18	36.8200	36.8200	36.0500	36.7000	+6.997%	125	5,986	-15.531%
2026-08-17	32.5400	34.3000	32.5400	34.3000	+7.187%	97	5,927	-9.621%
2026-08-14	31.5000	32.3000	31.5000	32.0000	-1.690%	35	5,793	-3.125%
2026-08-13	32.9000	32.9000	32.5000	32.5500	-5.102%	44	5,783	-4.762%
2026-08-12	35.3500	35.4400	34.3000	34.3000	-9.019%	45	5,749	-9.621%
2026-08-11	36.1000	37.7000	36.1000	37.7000	+1.290%	2	5,718	-17.772%
2026-08-10	36.4000	37.2200	35.5000	37.2200	-1.142%	4	5,718	-16.711%
2026-08-07	39.0300	39.0300	37.6300	37.6500	-7.266%	64	5,717	-17.663%
2026-08-06	40.9500	40.9500	39.8500	40.6000	+1.754%	28	5,721	-23.645%
2026-08-05	39.7200	40.3000	39.1500	39.9000	-4.545%	1,042	5,705	-22.306%
2026-08-04	44.1000	44.1000	40.5900	41.8000	-10.874%	22	5,355	-25.837%
2026-08-03	49.2000	49.2000	46.9000	46.9000	-14.572%	70	5,358	-33.902%
2026-07-31	63.3700	66.1800	54.9000	54.9000	-11.437%	352	5,315	-43.534%
2026-07-30	70.8000	70.8000	61.4300	61.9900	-24.897%	22	5,330	-49.992%
2026-07-29	78.0800	82.5400	69.9900	82.5400	+23.268%	15	5,347	-62.442%
2026-07-28	70.2600	71.5200	66.6700	66.9600	-11.546%	9	5,345	-53.704%
2026-07-27	69.8200	75.7000	69.8200	75.7000	-0.264%	9	5,341	-59.049%
2026-07-24	73.7200	76.9800	68.5800	75.9000	-2.916%	411	5,340	-59.157%
2026-07-23	78.4800	81.2400	78.1800	78.1800	+19.963%	30	4,957	-60.348%
2026-07-22	64.6000	65.3400	64.6000	65.1700	+1.685%	256	4,975	-52.432%
2026-07-21	64.9400	64.9400	64.0900	64.0900	-12.826%	5	4,820	-51.631%
2026-07-20	67.4500	73.5200	67.4500	73.5200	-2.905%	61	4,823	-57.835%
2026-07-17	79.4600	81.2500	71.5000	75.7200	+12.729%	22	4,772	-59.060%
2026-07-16	63.9500	67.1700	63.9500	67.1700	+4.626%	16	4,773	-53.848%
2026-07-14	64.2000	64.2000	64.2000	64.2000	-5.170%	3	4,787	-51.713%
2026-07-13	63.1000	67.7000	63.1000	67.7000	+9.547%	5	4,786	-54.210%
2026-07-10	63.5000	64.3000	61.5000	61.8000	-6.207%	21	4,787	-49.838%
2026-07-09	72.3800	72.3800	65.8900	65.8900	-9.117%	104	4,799	-52.952%
2026-07-08	72.8800	72.8800	72.3000	72.5000	+1.840%	2,815	4,820	-57.241%
2026-07-07	71.0000	71.1900	71.0000	71.1900	+8.027%	4	5,004	-56.455%
2026-07-06	68.7100	68.7100	65.9000	65.9000	-18.126%	8	5,003	-52.959%
2026-07-02	70.1000	80.4900	70.1000	80.4900	+2.067%	28	4,994	-61.486%
2026-07-01	78.8600	78.8600	78.8600	78.8600	+7.585%	1	4,994	-60.690%
2026-06-30	76.4700	76.4700	73.3000	73.3000	-11.580%	6	4,995	-57.708%
2026-06-29	83.6500	83.6500	81.9700	82.9000	-14.974%	13	4,994	-62.606%
2026-06-26	98.6000	98.6000	97.5000	97.5000	-0.915%	4	5,241	-68.205%
2026-06-25	92.4500	103.8300	92.4500	98.4000	-6.853%	57	5,241	-68.496%
2026-06-24	105.2800	105.6400	105.2800	105.6400	+2.533%	3	5,290	-70.655%
2026-06-23	103.4400	103.4400	103.0300	103.0300	+19.469%	3	5,287	-69.912%
2026-06-22	89.3100	89.3100	86.2400	86.2400	-3.275%	4	5,288	-64.054%
2026-06-18	89.1600	89.1600	89.1600	89.1600	-8.619%	1	5,283	-65.231%
2026-06-17	86.8700	97.5700	86.5100	97.5700	+19.688%	6	5,283	-68.228%
2026-06-16	80.2500	81.5200	80.2000	81.5200	-0.513%	3	5,283	-61.973%
2026-06-15	83.6500	85.0600	81.4300	81.9400	-18.992%	16	5,276	-62.167%
2026-06-12	109.8800	114.1600	101.1500	101.1500	-8.718%	26	5,276	-69.352%
2026-06-11	130.9300	138.3400	110.8100	110.8100	-18.384%	28	5,276	-72.024%
2026-06-10	118.0000	135.7700	118.0000	135.7700	+19.055%	31	5,270	-77.167%
2026-06-09	118.7000	141.5900	113.4100	114.0400	+5.096%	66	5,262	-72.817%
2026-06-08	105.7000	108.5100	105.7000	108.5100	-12.541%	26	5,280	-71.431%
2026-06-05	97.9000	124.0700	97.3200	124.0700	+40.224%	29	5,306	-75.014%
2026-06-04	91.5900	91.5900	88.4800	88.4800	-7.805%	24	5,318	-64.964%
2026-06-03	95.9200	95.9700	93.8000	95.9700	+6.633%	12	5,325	-67.698%
2026-06-02	91.0000	91.0000	90.0000	90.0000	+1.340%	16	5,319	-65.556%
2026-06-01	91.1000	91.3400	88.8100	88.8100	+0.147%	136	5,331	-65.094%
2026-05-29	90.3500	90.3500	88.6800	88.6800	-3.891%	811	5,329	-65.043%
2026-05-28	94.4100	94.4700	92.2000	92.2700	-9.813%	349	5,492	-66.403%
2026-05-27	102.7300	102.7300	102.2800	102.3100	+1.097%	1,077	5,625	-69.700%
2026-05-26	100.5600	103.3200	100.5000	101.2000	-6.728%	537	4,708	-69.368%
2026-05-22	107.8500	108.5600	107.3000	108.5000	-1.748%	83	4,460	-71.429%
2026-05-21	122.6700	122.6700	110.4300	110.4300	-7.898%	105	4,460	-71.928%
2026-05-20	120.2600	120.2600	119.6000	119.9000	-4.841%	14	4,460	-74.145%
2026-05-19	130.8500	131.1900	126.0000	126.0000	+1.884%	7	4,601	-75.397%
2026-05-18	124.0100	130.6900	123.4200	123.6700	-2.059%	31	4,601	-74.933%
2026-05-15	130.0500	131.2700	124.6900	126.2700	+7.372%	7	4,601	-75.449%
2026-05-14	123.9500	124.3600	117.6000	117.6000	-5.268%	158	4,569	-73.639%
2026-05-13	131.9600	131.9600	124.1400	124.1400	-4.176%	24	4,464	-75.028%
2026-05-12	135.1500	137.7200	129.5500	129.5500	-0.720%	340	4,464	-76.071%
2026-05-11	127.8000	131.3700	127.0000	130.4900	+0.377%	26	4,464	-76.243%
2026-05-08	133.0800	133.0800	130.0000	130.0000	-7.143%	15	4,524	-76.154%
2026-05-07	133.9500	140.0000	133.1600	140.0000	+2.715%	63	4,521	-77.857%
2026-05-06	139.0000	139.0000	135.8000	136.3000	-9.902%	353	4,512	-77.256%
2026-05-05	149.8400	151.2800	148.8500	151.2800	-4.332%	19	3,788	-79.508%
2026-05-04	161.5700	161.5700	158.1300	158.1300	+4.798%	382	3,774	-80.396%
2026-05-01	147.8000	150.8900	145.0200	150.8900	-3.120%	80	3,717	-79.455%
2026-04-30	156.6900	156.8500	155.1000	155.7500	-10.898%	15	3,717	-80.096%
2026-04-29	170.1500	175.5300	170.1500	174.8000	-1.599%	109	3,728	-82.265%
2026-04-28	177.6400	177.6400	177.6400	177.6400	+4.914%	10	3,622	-82.549%
2026-04-27	172.0500	172.0500	169.3200	169.3200	-0.791%	6	3,612	-81.691%
2026-04-24	170.6700	170.6700	170.6700	170.6700	-7.042%	2	3,612	-81.836%
2026-04-23	179.6000	188.8100	176.9200	183.6000	+2.273%	16	3,612	-83.115%
2026-04-22	179.1000	180.4600	178.2100	179.5200	-3.041%	21	3,624	-82.732%
2026-04-21	181.5200	192.9500	181.5200	185.1500	+0.987%	14	3,622	-83.257%
2026-04-20	179.1400	183.3400	179.1400	183.3400	+3.430%	10	3,624	-83.092%
2026-04-17	180.0500	180.0500	170.5400	177.2600	-9.284%	64	3,622	-82.512%
2026-04-16	193.2600	198.5800	193.2600	195.4000	-0.711%	5	3,608	-84.135%
2026-04-15	196.8000	196.8000	196.8000	196.8000	-25.089%	5	3,607	-84.248%
2026-04-09	262.7400	262.7400	262.7100	262.7100	+0.160%	6	3,322	-88.200%
2026-04-08	263.2400	263.2400	262.2900	262.2900	-25.454%	18	3,325	-88.181%
2026-04-07	359.5300	359.5300	349.9000	351.8500	+1.083%	9	3,325	-91.189%
2026-04-02	358.9500	358.9500	348.0800	348.0800	+1.054%	2	3,327	-91.094%
2026-04-01	344.4500	344.4500	344.4500	344.4500	-7.691%	2	3,327	-91.000%
2026-03-31	424.4600	424.4600	373.1500	373.1500	-22.080%	4	3,327	-91.692%
2026-03-30	444.6000	478.8900	443.5000	478.8900	+5.121%	31	3,326	-93.527%
2026-03-27	427.7000	455.5600	427.7000	455.5600	+16.592%	16	3,314	-93.195%
2026-03-26	361.2000	402.6600	360.9600	390.7300	+12.492%	16	3,314	-92.066%
2026-03-25	340.2000	351.5400	337.6000	347.3400	-4.301%	156	3,312	-91.075%
2026-03-24	362.9500	362.9500	362.9500	362.9500	+2.254%	52	3,256	-91.459%
2026-03-23	346.5900	358.8200	332.9400	354.9500	-12.812%	61	3,258	-91.266%
2026-03-20	355.8400	407.1100	355.8400	407.1100	+12.337%	4	3,290	-92.385%
2026-03-19	365.2600	365.2600	362.4000	362.4000	+9.387%	4	3,291	-91.446%
2026-03-18	326.5000	331.3000	326.5000	331.3000	+9.884%	5	3,290	-90.643%
2026-03-17	301.5000	301.5000	301.5000	301.5000	-4.733%	1	3,286	-89.718%
2026-03-16	317.9000	317.9000	316.4300	316.4800	-4.560%	21	3,284	-90.205%
2026-03-12	333.5100	333.5100	325.5000	331.6000	+8.150%	16	3,276	-90.651%
2026-03-11	308.8500	308.8500	306.6100	306.6100	+2.388%	41	3,274	-89.889%
2026-03-10	288.2800	299.4600	288.2800	299.4600	-16.108%	300	3,234	-89.648%
2026-03-09	356.0900	356.9600	356.0900	356.9600	+10.173%	2	2,987	-91.316%
2026-03-06	325.7000	325.7000	303.9500	324.0000	+15.298%	5	2,986	-90.432%
2026-03-05	284.2600	284.2600	281.0100	281.0100	+11.040%	12	2,985	-88.968%
2026-03-04	256.5000	257.1000	252.5700	253.0700	-9.196%	7	2,987	-87.750%
2026-03-03	280.5000	280.8000	278.5800	278.7000	+7.324%	56	2,987	-88.877%
2026-03-02	275.0000	275.0000	256.7200	259.6800	-1.337%	97	2,958	-88.062%
2026-02-27	260.6000	263.2000	257.8500	263.2000	+5.801%	16	2,881	-88.222%
2026-02-26	254.7800	258.0700	248.7700	248.7700	+2.628%	12	2,867	-87.539%
2026-02-25	243.4900	243.5100	242.4000	242.4000	-4.462%	428	2,665	-87.211%
2026-02-24	258.6800	259.2800	253.7200	253.7200	-9.243%	10	2,665	-87.782%
2026-02-23	279.5600	279.5600	279.5600	279.5600	+10.302%	4	2,663	-88.911%
2026-02-20	265.2000	265.2000	253.4500	253.4500	-4.628%	18	2,663	-87.769%
2026-02-19	265.7500	265.7500	265.7500	265.7500	+5.331%	2	2,663	-88.335%
2026-02-18	252.3000	252.3000	252.3000	252.3000	-3.732%	8	2,663	-87.713%
2026-02-17	269.4300	274.7200	262.0800	262.0800	+0.491%	75	2,655	-88.172%
2026-02-13	276.1300	280.1000	260.8000	260.8000	-3.203%	118	2,596	-88.113%
2026-02-12	267.5000	269.4300	267.5000	269.4300	+16.541%	304	2,596	-88.494%
2026-02-11	231.1900	231.1900	231.1900	231.1900	-1.066%	1	2,431	-86.591%
2026-02-09	233.6800	233.6800	233.6800	233.6800	-7.037%	6	2,431	-86.734%
2026-02-06	251.3700	251.3700	251.3700	251.3700	-8.596%	51	2,431	-87.668%
2026-02-05	275.0100	275.0100	275.0100	275.0100	+18.513%	1	2,431	-88.728%
2026-02-02	231.6500	232.0500	231.6500	232.0500	-2.786%	3	2,430	-86.641%
2026-01-28	236.4900	238.7000	236.4900	238.7000	+2.009%	49	2,429	-87.013%
2026-01-27	232.8300	234.0000	232.8300	234.0000	-5.159%	120	2,380	-86.752%
2026-01-22	241.9100	246.7300	241.1000	246.7300	-2.858%	193	2,264	-87.436%
2026-01-21	278.1900	278.7800	253.9900	253.9900	-11.962%	139	2,076	-87.795%
2026-01-20	272.5800	288.5000	266.7100	288.5000	+20.314%	142	1,975	-89.255%
2026-01-16	239.7900	239.7900	239.7900	239.7900	+1.280%	1	1,893	-87.072%
2026-01-15	236.7600	236.7600	236.7600	236.7600	-9.207%	40	1,893	-86.907%
2026-01-14	254.2800	260.7700	254.2800	260.7700	+7.291%	18	1,893	-88.112%
2026-01-13	240.9300	243.0500	240.9300	243.0500	+3.854%	311	1,887	-87.245%
2026-01-12	236.8700	236.8700	234.0300	234.0300	-6.523%	4	1,595	-86.754%
2026-01-08	256.3200	256.4500	250.0700	250.3600	+2.063%	9	1,594	-87.618%
2026-01-07	245.6000	245.6000	243.2500	245.3000	-0.012%	58	1,593	-87.362%
2026-01-06	251.2400	251.2800	245.3300	245.3300	-3.379%	5	1,565	-87.364%
2026-01-05	253.8700	254.4600	253.7800	253.9100	-0.564%	36	1,562	-87.791%
2026-01-02	255.5000	255.5000	255.3500	255.3500	-0.227%	2	1,562	-87.860%
2025-12-31	260.3800	261.3000	255.9300	255.9300	+1.652%	408	1,450	-87.887%
2025-12-30	253.0400	253.4300	248.9000	251.7700	+0.777%	72	1,450	-87.687%
2025-12-29	252.5100	255.6800	249.8300	249.8300	+1.133%	64	1,446	-87.592%
2025-12-26	247.2900	247.2900	246.8600	247.0300	-4.096%	362	1,456	-87.451%
2025-12-22	259.6700	259.6700	257.5600	257.5800	-6.508%	43	1,456	-87.965%
2025-12-19	275.5100	275.5100	275.5100	275.5100	-6.142%	1	1,468	-88.748%
2025-12-18	293.5400	293.5400	293.5400	293.5400	-5.644%	1	1,467	-89.439%
2025-12-17	302.8500	311.1000	302.8500	311.1000	+6.069%	15	1,466	-90.035%
2025-12-16	293.3000	293.3000	293.3000	293.3000	+1.971%	39	1,458	-89.431%
2025-12-15	287.6300	287.6300	287.6300	287.6300	+1.586%	2	1,419	-89.222%
2025-12-12	283.1400	283.1400	283.1400	283.1400	+3.336%	40	1,417	-89.051%
2025-12-11	275.8000	275.8000	274.0000	274.0000	-6.177%	10	1,417	-88.686%
2025-12-10	292.0400	292.0400	292.0400	292.0400	+0.846%	80	1,414	-89.385%
2025-12-09	289.5900	289.6400	288.8100	289.5900	-1.211%	58	1,414	-89.295%
2025-12-08	289.6900	293.1400	289.6900	293.1400	+2.770%	82	1,414	-89.425%
2025-12-05	285.9300	285.9300	285.2400	285.2400	-1.236%	396	1,415	-89.132%
2025-12-04	291.5500	291.5500	288.8100	288.8100	-0.293%	4	1,080	-89.266%
2025-12-03	294.0300	294.9100	289.1800	289.6600	-3.540%	12	1,077	-89.298%
2025-12-01	306.3100	306.3100	292.5000	300.2900	+1.142%	26	1,089	-89.677%
2025-11-28	302.2000	302.2000	296.9000	296.9000	-3.897%	21	1,079	-89.559%
2025-11-26	309.0000	309.0300	308.8900	308.9400	-7.779%	12	1,066	-89.966%
2025-11-25	335.0000	335.0000	335.0000	335.0000	-6.372%	2	1,066	-90.746%
2025-11-24	367.4000	367.4000	357.8000	357.8000	-6.684%	208	1,064	-91.336%
2025-11-21	373.0700	383.4300	372.9000	383.4300	-5.333%	707	863	-91.915%
2025-11-20	401.7500	405.0300	398.1000	405.0300	+10.233%	97	198	-92.346%
2025-11-18	385.8700	386.2800	367.4300	367.4300	+4.654%	13	162	-91.563%
2025-11-17	351.0900	351.0900	351.0900	351.0900	+2.577%	1	167	-91.170%
2025-11-13	341.4900	342.2700	341.4900	342.2700	+11.008%	12	167	-90.943%
2025-11-12	309.2800	309.4000	308.3300	308.3300	+0.574%	8	170	-89.946%
2025-11-11	312.5500	312.5500	306.3100	306.5700	-16.777%	15	166	-89.888%
2025-11-07	366.6100	368.3700	366.6100	368.3700	+9.699%	2	162	-91.585%
2025-11-06	343.5800	344.0900	335.8000	335.8000	+7.243%	9	163	-90.768%
2025-11-05	313.0500	313.1200	313.0500	313.1200	-4.630%	4	165	-90.100%
2025-11-04	330.1900	330.1900	328.3200	328.3200	+5.627%	4	163	-90.558%
2025-11-03	310.8300	310.8300	310.8300	310.8300	+0.527%	1	163	-90.027%
2025-10-30	310.9400	310.9400	309.2000	309.2000	+4.665%	4	163	-89.974%
2025-10-29	295.4200	295.4200	295.4200	295.4200	+1.331%	1	161	-89.506%
2025-10-27	290.0000	291.5400	290.0000	291.5400	-9.285%	15	145	-89.367%
2025-10-23	329.6000	335.6000	321.3800	321.3800	-0.683%	258	145	-90.354%
2025-10-21	323.3800	323.5900	323.3800	323.5900	-1.230%	4	5	-90.420%
2025-10-20	327.5700	327.6200	327.5700	327.6200	-11.828%	4	3	-90.538%
2025-10-17	378.6000	378.6000	371.5700	371.5700	0.000%	2	1	-91.657%

.dark-mode .JRW4cc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRW4cc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6500SPX Nov 20 2026 6500.00 Put (SPX261120P06500000)option OPRA

SPX20261120P6500
SPX Nov 20 2026 6500.00 Put (SPX261120P06500000)
option OPRA