Dark

SPX20261120P6525
SPX Nov 20 2026 6525.00 Put (SPX261120P06525000)
option OPRA

EOD

Sep 11, 2026

24.40-23.319%(-7.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	24.4000	24.4000	24.4000	24.4000	-23.319%	1	729	0.000%
2026-09-10	31.8200	31.8200	31.8200	31.8200	+34.831%	1	729	-23.319%
2026-09-08	23.3000	23.6000	23.3000	23.6000	+8.257%	8	731	+3.390%
2026-09-03	22.5900	22.5900	21.8000	21.8000	-29.221%	2	729	+11.927%
2026-09-01	27.0500	30.8000	27.0500	30.8000	+11.919%	170	730	-20.779%
2026-08-31	27.5200	27.5200	27.5200	27.5200	+4.242%	80	560	-11.337%
2026-08-28	26.4000	26.4000	26.4000	26.4000	+1.931%	1	480	-7.576%
2026-08-27	26.1000	26.1000	25.9000	25.9000	-13.609%	3	480	-5.792%
2026-08-26	29.9800	29.9800	29.9800	29.9800	-2.662%	1	480	-18.612%
2026-08-25	30.9000	30.9000	30.8000	30.8000	-8.660%	3	478	-20.779%
2026-08-21	33.7200	33.7200	33.7200	33.7200	-10.080%	1	480	-27.639%
2026-08-20	37.5000	37.5000	37.5000	37.5000	+0.402%	1	480	-34.933%
2026-08-18	37.3500	37.3500	37.3500	37.3500	+13.526%	2	481	-34.672%
2026-08-14	32.9000	32.9000	32.9000	32.9000	-3.235%	1	483	-25.836%
2026-08-13	34.0000	34.0000	34.0000	34.0000	-2.551%	1	483	-28.235%
2026-08-12	34.8900	34.8900	34.8900	34.8900	-10.077%	3	482	-30.066%
2026-08-11	38.8000	38.8000	38.8000	38.8000	+3.027%	1	484	-37.113%
2026-08-10	37.6600	37.6600	37.6600	37.6600	-2.813%	8	484	-35.210%
2026-08-07	38.7500	39.1000	38.7500	38.7500	-5.257%	31	484	-37.032%
2026-08-05	41.3500	41.3500	40.8000	40.9000	-1.918%	23	488	-40.342%
2026-08-04	41.7000	41.7000	41.7000	41.7000	-13.485%	5	486	-41.487%
2026-08-03	48.2000	48.2000	48.2000	48.2000	-26.914%	27	485	-49.378%
2026-07-31	65.9500	65.9500	65.9500	65.9500	-0.151%	2	474	-63.002%
2026-07-30	71.0600	72.0000	66.0500	66.0500	-19.745%	6	476	-63.058%
2026-07-29	76.6000	82.3000	76.6000	82.3000	+6.057%	49	485	-70.352%
2026-07-24	74.5500	77.6000	74.5500	77.6000	-9.631%	19	469	-68.557%
2026-07-23	85.4500	85.8700	85.4500	85.8700	+29.128%	2	469	-71.585%
2026-07-21	66.5000	66.5000	66.5000	66.5000	-6.338%	1	468	-63.308%
2026-07-20	71.0000	71.0000	71.0000	71.0000	-9.887%	6	468	-65.634%
2026-07-17	78.6700	78.9000	78.6700	78.7900	+16.209%	20	472	-69.032%
2026-07-06	70.1400	70.1400	67.8000	67.8000	-8.748%	3	473	-64.012%
2026-07-02	74.3000	74.3000	74.3000	74.3000	+1.171%	1	471	-67.160%
2026-07-01	73.4400	73.4400	73.4400	73.4400	-3.037%	2	471	-66.776%
2026-06-30	76.6000	76.6000	75.7100	75.7400	-23.441%	6	471	-67.785%
2026-06-26	97.2700	99.2200	96.1100	98.9300	-0.172%	20	471	-75.336%
2026-06-25	99.1000	99.1000	99.1000	99.1000	-7.728%	1	464	-75.378%
2026-06-24	103.3800	107.4000	103.3800	107.4000	+26.546%	5	463	-77.281%
2026-06-22	84.8700	84.8700	84.8700	84.8700	-2.784%	1	463	-71.250%
2026-06-18	87.3000	87.3000	87.3000	87.3000	-15.391%	1	460	-72.050%
2026-06-17	103.3600	103.3600	103.0800	103.1800	+21.833%	9	460	-76.352%
2026-06-16	84.6900	84.6900	84.6900	84.6900	-0.212%	16	460	-71.189%
2026-06-15	86.1000	86.1000	84.8700	84.8700	-20.414%	20	451	-71.250%
2026-06-12	117.2600	117.2600	105.1000	106.6400	-6.085%	22	451	-77.119%
2026-06-11	115.2600	115.2600	113.5500	113.5500	-13.525%	6	451	-78.512%
2026-06-10	132.6800	132.6800	131.3100	131.3100	+12.145%	2	451	-81.418%
2026-06-09	101.3900	135.6500	101.3900	117.0900	+8.608%	20	451	-79.161%
2026-06-08	108.2600	110.0100	105.7000	107.8100	-8.605%	32	451	-77.368%
2026-06-05	101.1100	117.9600	101.1100	117.9600	+28.637%	7	435	-79.315%
2026-06-02	93.0000	93.4000	91.5000	91.7000	+0.769%	173	435	-73.391%
2026-06-01	92.7100	92.7800	90.5300	91.0000	-3.765%	65	507	-73.187%
2026-05-28	96.4400	96.4500	94.5600	94.5600	-10.054%	32	472	-74.196%
2026-05-26	103.1300	105.4600	102.9200	105.1300	-3.391%	36	456	-76.791%
2026-05-22	110.3000	110.3000	108.7500	108.8200	-16.626%	38	442	-77.578%
2026-05-19	129.6400	130.5200	129.6400	130.5200	+6.992%	2	454	-81.306%
2026-05-14	125.0200	125.0200	121.9900	121.9900	-7.345%	11	455	-79.998%
2026-05-13	131.6600	131.6600	131.6600	131.6600	-1.008%	60	455	-81.467%
2026-05-11	131.5300	133.0000	129.6000	133.0000	-5.941%	219	455	-81.654%
2026-05-06	141.4000	141.4000	141.4000	141.4000	-14.079%	1	698	-82.744%
2026-05-04	166.9000	166.9000	164.5700	164.5700	+9.422%	63	697	-85.173%
2026-05-01	150.4000	150.4000	150.4000	150.4000	-9.217%	2	697	-83.777%
2026-04-30	165.6900	165.6900	165.6700	165.6700	-7.234%	2	697	-85.272%
2026-04-29	174.3500	178.5900	173.1900	178.5900	+1.241%	10	697	-86.337%
2026-04-28	176.4000	176.4000	176.4000	176.4000	-3.501%	3	697	-86.168%
2026-04-24	182.8000	182.8000	182.8000	182.8000	-2.714%	2	697	-86.652%
2026-04-23	184.1000	188.1000	181.7000	187.9000	+2.009%	55	697	-87.014%
2026-04-22	183.0900	184.2000	182.4300	184.2000	-4.594%	22	672	-86.754%
2026-04-21	193.0700	193.0700	193.0700	193.0700	+4.165%	16	674	-87.362%
2026-04-20	185.3500	185.3500	185.3500	185.3500	+2.881%	4	674	-86.836%
2026-04-17	180.1600	180.1600	180.1600	180.1600	-10.988%	12	675	-86.456%
2026-04-15	202.6000	202.7000	202.4000	202.4000	-4.936%	25	663	-87.945%
2026-04-14	209.6000	212.9100	209.6000	212.9100	-8.390%	210	638	-88.540%
2026-04-13	232.4100	232.4100	232.4100	232.4100	-8.680%	2	438	-89.501%
2026-04-10	254.2000	254.5000	254.2000	254.5000	+0.712%	10	436	-90.413%
2026-04-09	252.9000	253.0000	252.7000	252.7000	-6.303%	21	426	-90.344%
2026-04-08	267.4000	278.0000	267.2000	269.7000	-22.811%	35	405	-90.953%
2026-04-07	357.6300	364.6000	349.4000	349.4000	-0.143%	49	379	-93.017%
2026-04-01	350.8000	352.6000	349.9000	349.9000	-16.950%	17	393	-93.027%
2026-03-31	421.3100	421.3100	421.3100	421.3100	+16.535%	6	376	-94.209%
2026-03-25	361.1300	361.5300	361.1300	361.5300	-0.997%	2	376	-93.251%
2026-03-23	365.2400	365.2400	365.1700	365.1700	-9.042%	2	376	-93.318%
2026-03-20	371.2000	401.4700	371.2000	401.4700	+20.345%	10	375	-93.922%
2026-03-18	333.6000	333.6000	333.6000	333.6000	+1.164%	1	376	-92.686%
2026-03-12	339.8000	339.8000	329.7600	329.7600	+5.947%	3	376	-92.601%
2026-03-11	311.7200	311.7200	311.2500	311.2500	-6.940%	2	375	-92.161%
2026-03-09	344.8400	344.8400	334.4600	334.4600	+1.122%	12	376	-92.705%
2026-03-06	330.7500	330.7500	330.7500	330.7500	+16.486%	2	376	-92.623%
2026-03-05	281.9900	283.9400	281.9900	283.9400	+1.000%	12	376	-91.407%
2026-03-03	281.1300	281.1300	281.1300	281.1300	+8.019%	2	373	-91.321%
2026-03-02	270.7000	272.9000	260.2600	260.2600	+3.660%	8	390	-90.625%
2026-02-26	265.3800	266.3000	251.0700	251.0700	-3.687%	20	388	-90.282%
2026-02-24	259.6900	260.6800	259.6900	260.6800	+1.294%	5	359	-90.640%
2026-02-18	256.0500	257.3500	256.0500	257.3500	-9.121%	34	357	-90.519%
2026-02-17	282.9300	283.1800	282.9300	283.1800	+18.764%	6	331	-91.384%
2026-02-09	238.4400	238.4400	238.4400	238.4400	-5.268%	10	334	-89.767%
2026-02-06	251.7000	251.7000	251.7000	251.7000	-1.626%	1	325	-90.306%
2026-01-30	248.4000	255.8900	246.9000	255.8600	-5.733%	45	325	-90.464%
2026-01-29	272.1600	272.1600	271.4200	271.4200	+2.776%	2	312	-91.010%
2026-01-14	263.9800	264.0900	263.9800	264.0900	+9.381%	6	313	-90.761%
2026-01-09	242.0000	242.0000	241.4400	241.4400	-4.645%	4	316	-89.894%
2026-01-06	253.0800	253.3200	253.0800	253.2000	-2.840%	170	316	-90.363%
2026-01-05	260.6000	260.6000	260.6000	260.6000	+3.331%	1	251	-90.637%
2025-12-26	252.2000	252.2000	252.2000	252.2000	-1.519%	2	251	-90.325%
2025-12-23	260.4100	260.4100	256.0900	256.0900	-9.656%	8	252	-90.472%
2025-12-10	298.5400	298.5400	281.9000	283.4600	-4.136%	11	244	-91.392%
2025-12-09	295.6900	295.6900	295.6900	295.6900	+2.357%	2	240	-91.748%
2025-12-05	291.9300	292.0400	285.5300	288.8800	-3.729%	101	240	-91.554%
2025-12-01	306.3300	306.4800	300.0700	300.0700	-6.052%	130	191	-91.869%
2025-11-26	319.4000	319.4000	319.4000	319.4000	-3.917%	6	123	-92.361%
2025-11-25	332.2300	332.6200	332.2300	332.4200	+5.273%	180	123	-92.660%
2025-11-10	316.0400	316.2200	315.7700	315.7700	-10.019%	36	41	-92.273%
2025-11-06	346.9500	350.9300	346.9500	350.9300	+4.555%	8	24	-93.047%
2025-11-04	336.9200	336.9200	335.6400	335.6400	+9.268%	2	27	-92.730%
2025-10-31	307.8100	307.8100	307.1700	307.1700	+3.254%	4	27	-92.057%
2025-10-29	297.4900	297.4900	297.4900	297.4900	+0.950%	4	25	-91.798%
2025-10-28	293.0900	294.6900	293.0900	294.6900	-0.691%	12	24	-91.720%
2025-10-27	296.9800	296.9900	296.7000	296.7400	-4.906%	8	14	-91.777%
2025-10-24	310.8800	312.0500	310.8100	312.0500	-4.770%	6	14	-92.181%
2025-10-23	336.0000	341.5000	327.6800	327.6800	0.000%	13	11	-92.554%

.dark-mode .VDSBq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VDSBq8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6525SPX Nov 20 2026 6525.00 Put (SPX261120P06525000)option OPRA

SPX20261120P6525
SPX Nov 20 2026 6525.00 Put (SPX261120P06525000)
option OPRA