Dark

SPX20261120P6550
SPX Nov 20 2026 6550.00 Put (SPX261120P06550000)
option OPRA

EOD

Sep 10, 2026

32.70+25.769%(+6.70)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	32.4500	32.9200	29.9400	32.7000	+25.769%	57	2,139	0.000%
2026-09-09	26.0000	26.0000	26.0000	26.0000	+6.122%	2	2,136	+25.769%
2026-09-08	24.5000	24.5000	24.5000	24.5000	+6.522%	3	2,148	+33.469%
2026-09-04	23.0000	23.0000	23.0000	23.0000	-14.815%	8	2,148	+42.174%
2026-09-02	27.0000	27.0000	27.0000	27.0000	-9.060%	1	2,148	+21.111%
2026-09-01	27.9000	29.6900	27.9000	29.6900	+5.135%	160	2,147	+10.138%
2026-08-31	28.9400	28.9400	28.2400	28.2400	+4.207%	94	2,067	+15.793%
2026-08-28	27.0000	27.3000	27.0000	27.1000	+1.498%	22	1,987	+20.664%
2026-08-27	26.7000	26.7000	26.7000	26.7000	-16.038%	1	1,991	+22.472%
2026-08-25	32.3000	32.3000	31.8000	31.8000	-8.883%	12	1,991	+2.830%
2026-08-24	35.3000	35.3000	34.1700	34.9000	-0.286%	152	1,984	-6.304%
2026-08-21	34.7000	35.0000	34.7000	35.0000	-9.326%	287	1,933	-6.571%
2026-08-20	36.9600	38.6000	36.9600	38.6000	+9.659%	2	1,806	-15.285%
2026-08-19	36.0500	36.0500	34.4400	35.2000	-8.808%	95	1,815	-7.102%
2026-08-18	38.7000	38.7000	38.6000	38.6000	+6.044%	723	1,822	-15.285%
2026-08-17	36.6700	36.6700	36.4000	36.4000	+7.375%	2	1,187	-10.165%
2026-08-14	34.5100	34.5400	33.9000	33.9000	-2.249%	354	1,186	-3.540%
2026-08-13	34.9000	35.0000	34.4300	34.6800	-7.520%	15	1,007	-5.709%
2026-08-12	37.5000	37.5000	37.5000	37.5000	-6.250%	2	1,209	-12.800%
2026-08-11	40.0000	40.0000	40.0000	40.0000	+3.252%	1	1,211	-18.250%
2026-08-10	37.8600	38.7400	37.8500	38.7400	-2.859%	58	1,210	-15.591%
2026-08-07	40.4000	40.4000	39.8800	39.8800	-6.385%	103	1,260	-18.004%
2026-08-06	42.6000	42.6000	42.6000	42.6000	+2.158%	91	1,360	-23.239%
2026-08-05	41.7000	41.7000	41.7000	41.7000	-3.023%	1	1,327	-21.583%
2026-08-04	42.9700	43.0000	42.9400	43.0000	-15.171%	9	1,327	-23.953%
2026-08-03	52.1200	52.1200	50.3600	50.6900	-13.350%	223	1,329	-35.490%
2026-07-31	66.4900	66.4900	58.5000	58.5000	-10.864%	8	1,181	-44.103%
2026-07-30	70.8400	71.1100	65.6300	65.6300	-28.995%	8	1,174	-50.175%
2026-07-29	79.9400	92.4300	79.9400	92.4300	+29.327%	208	1,172	-64.622%
2026-07-28	74.5800	74.5800	71.4700	71.4700	-11.217%	3	1,011	-54.247%
2026-07-24	80.5000	80.5000	80.5000	80.5000	-6.677%	1	1,009	-59.379%
2026-07-23	83.0100	86.2600	83.0100	86.2600	+25.927%	23	1,009	-62.091%
2026-07-21	68.5000	68.5000	68.5000	68.5000	-15.012%	1	1,018	-52.263%
2026-07-17	84.1100	85.9000	78.3500	80.6000	+23.430%	32	1,018	-59.429%
2026-07-15	65.3000	65.3000	65.3000	65.3000	-3.971%	1	1,011	-49.923%
2026-07-14	68.0000	68.0000	68.0000	68.0000	+4.938%	1	1,011	-51.912%
2026-07-10	66.6700	66.6700	64.8000	64.8000	-8.176%	4	1,011	-49.537%
2026-07-09	72.2000	72.2000	70.5700	70.5700	-8.470%	3	1,013	-53.663%
2026-07-08	85.2700	85.9500	77.1000	77.1000	+5.256%	8	1,015	-57.588%
2026-07-07	73.2500	73.2500	73.2500	73.2500	+3.871%	2	1,016	-55.358%
2026-07-06	71.1200	71.1200	70.5200	70.5200	-14.841%	3	1,016	-53.630%
2026-07-02	85.8100	85.8100	82.8100	82.8100	+6.852%	12	1,017	-60.512%
2026-06-30	83.0200	83.0200	77.5000	77.5000	-12.429%	38	1,017	-57.806%
2026-06-29	94.2100	97.3200	88.5000	88.5000	-10.777%	9	1,016	-63.051%
2026-06-26	112.1600	112.4000	99.1900	99.1900	-3.708%	19	1,018	-67.033%
2026-06-25	104.8300	104.8300	103.0100	103.0100	-2.985%	18	1,017	-68.256%
2026-06-24	106.1800	106.1800	106.1800	106.1800	-2.300%	4	1,017	-69.203%
2026-06-23	103.5400	108.6800	103.5400	108.6800	+16.547%	27	1,013	-69.912%
2026-06-22	93.2500	93.2500	93.2500	93.2500	+2.136%	10	1,013	-64.933%
2026-06-18	94.2800	94.2800	91.3000	91.3000	-5.438%	24	1,007	-64.184%
2026-06-17	92.6800	96.8400	91.4700	96.5500	+11.502%	21	1,007	-66.132%
2026-06-16	86.7000	86.7000	86.5900	86.5900	+0.897%	39	1,007	-62.236%
2026-06-15	88.2000	88.7200	85.8200	85.8200	-21.811%	43	1,011	-61.897%
2026-06-12	120.6700	120.6700	108.2200	109.7600	-5.785%	31	1,011	-70.208%
2026-06-11	120.0000	120.0000	116.5000	116.5000	-15.476%	15	1,011	-71.931%
2026-06-10	137.8300	137.8300	137.8300	137.8300	+12.707%	20	1,012	-76.275%
2026-06-09	128.9100	128.9100	122.2900	122.2900	+6.944%	6	1,032	-73.260%
2026-06-08	111.0600	114.3500	111.0600	114.3500	-5.667%	48	1,026	-71.404%
2026-06-05	103.2000	121.2200	101.3000	121.2200	+30.162%	147	1,036	-73.024%
2026-06-04	93.1300	93.1300	93.1300	93.1300	-6.524%	4	949	-64.888%
2026-06-03	99.6300	99.6300	99.6300	99.6300	+4.874%	2	949	-67.179%
2026-06-01	93.9200	95.0300	93.9200	95.0000	+0.105%	84	947	-65.579%
2026-05-29	94.9000	94.9000	94.9000	94.9000	-3.655%	28	977	-65.543%
2026-05-28	98.5000	98.5000	98.5000	98.5000	-6.101%	1	949	-66.802%
2026-05-27	105.2400	105.2400	104.7000	104.9000	-1.871%	83	950	-68.827%
2026-05-26	106.5300	106.9000	106.5300	106.9000	-3.867%	12	869	-69.411%
2026-05-22	111.2000	111.2000	111.2000	111.2000	-7.031%	4	868	-70.594%
2026-05-21	119.6100	119.6100	119.6100	119.6100	-4.769%	25	868	-72.661%
2026-05-20	125.6000	125.6000	125.6000	125.6000	-7.789%	1	868	-73.965%
2026-05-19	132.9700	136.4200	132.9700	136.2100	+2.206%	6	894	-75.993%
2026-05-15	132.3900	133.2700	132.2100	133.2700	+6.191%	12	894	-75.463%
2026-05-14	126.4800	126.4800	125.0500	125.5000	-4.635%	12	896	-73.944%
2026-05-13	134.4600	134.4600	131.6000	131.6000	-8.248%	18	894	-75.152%
2026-05-12	144.1000	144.1000	143.4300	143.4300	+6.371%	60	894	-77.201%
2026-05-11	134.8800	134.8800	133.0100	134.8400	-1.375%	37	894	-75.749%
2026-05-08	138.0200	139.2400	136.7200	136.7200	-4.731%	120	912	-76.083%
2026-05-07	140.3700	143.5100	140.3700	143.5100	+0.105%	9	919	-77.214%
2026-05-06	147.4700	147.4700	143.3600	143.3600	-10.249%	30	923	-77.190%
2026-05-05	157.2400	159.7300	156.6500	159.7300	-4.348%	85	935	-79.528%
2026-05-04	160.2200	175.0300	156.7200	166.9900	+3.150%	28	976	-80.418%
2026-05-01	154.6300	161.8900	152.3200	161.8900	+0.186%	218	1,066	-79.801%
2026-04-30	174.6200	174.6200	161.5900	161.5900	-9.352%	38	1,066	-79.764%
2026-04-29	183.0300	185.6300	178.2600	178.2600	-2.776%	24	1,084	-81.656%
2026-04-28	187.3800	187.3800	183.3500	183.3500	+3.805%	26	1,074	-82.165%
2026-04-27	180.4400	181.5600	176.6300	176.6300	-2.769%	46	1,072	-81.487%
2026-04-24	189.5600	189.5600	180.2200	181.6600	-3.970%	56	1,092	-81.999%
2026-04-23	184.1000	196.3800	184.1000	189.1700	+2.337%	16	1,096	-82.714%
2026-04-22	186.0300	188.7900	184.8500	184.8500	-3.839%	52	1,085	-82.310%
2026-04-21	185.6900	192.2300	185.6900	192.2300	+0.329%	37	1,071	-82.989%
2026-04-20	187.2900	191.6400	186.8500	191.6000	+4.130%	26	1,071	-82.933%
2026-04-17	180.1000	186.1000	179.0200	184.0000	-11.768%	162	1,077	-82.228%
2026-04-16	208.2600	208.6000	208.2500	208.5400	+1.901%	6	1,081	-84.320%
2026-04-15	204.6500	204.6500	204.6500	204.6500	-5.878%	20	1,084	-84.022%
2026-04-14	218.9700	218.9700	217.4300	217.4300	-8.257%	45	1,084	-84.961%
2026-04-13	237.0000	237.0000	237.0000	237.0000	-7.244%	40	1,069	-86.203%
2026-04-09	274.1800	277.1400	255.5100	255.5100	-7.457%	54	1,089	-87.202%
2026-04-08	268.9600	278.5000	268.9600	276.1000	-24.768%	40	1,086	-88.156%
2026-04-07	372.1000	372.1000	367.0000	367.0000	-14.750%	3	1,064	-91.090%
2026-03-31	430.5000	430.5000	430.5000	430.5000	-9.033%	3	1,062	-92.404%
2026-03-30	468.6700	473.2500	456.7100	473.2500	+7.567%	184	1,059	-93.090%
2026-03-27	451.4100	451.4100	439.9600	439.9600	+7.221%	4	1,078	-92.568%
2026-03-26	382.2600	411.5300	376.7700	410.3300	+11.807%	106	1,080	-92.031%
2026-03-25	375.8700	375.8700	356.7000	367.0000	-3.253%	12	1,120	-91.090%
2026-03-24	379.7800	379.7800	379.3400	379.3400	+1.632%	2	1,118	-91.380%
2026-03-23	353.6100	373.2500	353.6100	373.2500	-2.976%	10	1,117	-91.239%
2026-03-20	379.4000	391.6000	379.4000	384.7000	+6.271%	14	1,117	-91.500%
2026-03-19	375.8000	382.0000	362.0000	362.0000	+6.189%	36	1,114	-90.967%
2026-03-18	340.9000	340.9000	340.9000	340.9000	+8.027%	1	1,085	-90.408%
2026-03-17	315.7200	315.7400	315.5700	315.5700	-3.125%	4	1,085	-89.638%
2026-03-16	329.2100	329.2100	325.7500	325.7500	-6.124%	21	1,087	-89.962%
2026-03-12	347.0000	347.0000	347.0000	347.0000	+20.868%	1	1,087	-90.576%
2026-03-05	278.6600	288.5300	278.6400	287.0900	+15.089%	36	1,086	-88.610%
2026-02-25	256.2800	256.8600	249.4500	249.4500	-4.539%	38	1,082	-86.891%
2026-02-20	262.0400	262.0400	261.3100	261.3100	-0.191%	6	1,082	-87.486%
2026-02-18	261.8100	261.8100	261.8100	261.8100	-3.958%	2	1,079	-87.510%
2026-02-13	289.8000	289.8000	272.6000	272.6000	+7.948%	9	1,081	-88.004%
2026-02-11	252.6600	253.5700	252.5300	252.5300	-0.704%	60	1,081	-87.051%
2026-02-10	254.3200	254.3200	254.3200	254.3200	-1.208%	1	1,081	-87.142%
2026-02-06	257.4300	257.4300	257.4300	257.4300	+6.271%	8	1,081	-87.298%
2026-02-02	245.0200	246.2600	240.6900	242.2400	-6.152%	106	1,081	-86.501%
2026-01-29	259.3700	260.3100	257.3000	258.1200	+6.091%	80	986	-87.331%
2026-01-27	241.0700	243.9200	241.0700	243.3000	-3.845%	27	906	-86.560%
2026-01-22	253.0300	253.0300	253.0300	253.0300	-11.925%	1	883	-87.077%
2026-01-21	279.1800	287.7400	278.7800	287.2900	+13.724%	156	883	-88.618%
2026-01-12	252.6200	252.6200	252.6200	252.6200	-1.050%	2	452	-87.056%
2026-01-06	255.3000	255.3000	255.3000	255.3000	-7.714%	1	453	-87.192%
2025-12-31	275.4500	276.7500	275.4500	276.6400	+4.947%	68	452	-88.180%
2025-12-30	263.6000	263.6000	263.6000	263.6000	-1.051%	1	452	-87.595%
2025-12-29	265.0000	266.4000	265.0000	266.4000	+3.629%	4	452	-87.725%
2025-12-26	257.1900	257.1900	257.0700	257.0700	-0.764%	4	452	-87.280%
2025-12-24	262.4700	262.4700	259.0500	259.0500	-0.944%	17	442	-87.377%
2025-12-23	261.8600	262.1000	260.8400	261.5200	-2.975%	118	442	-87.496%
2025-12-22	271.8100	272.2100	269.4100	269.5400	-4.924%	180	382	-87.868%
2025-12-19	284.2000	284.2000	283.5000	283.5000	-12.451%	27	317	-88.466%
2025-12-17	308.4200	323.8200	308.4200	323.8200	+6.404%	4	321	-89.902%
2025-12-12	306.7000	306.7000	303.8000	304.3300	+4.269%	4	321	-89.255%
2025-12-11	292.6700	292.7000	291.7500	291.8700	+0.944%	24	322	-88.796%
2025-12-10	289.1400	289.1400	289.1400	289.1400	-4.058%	1	324	-88.691%
2025-12-09	301.5600	301.5600	301.3700	301.3700	+1.780%	2	323	-89.150%
2025-12-05	295.9400	296.1000	295.9400	296.1000	-2.406%	2	322	-88.956%
2025-12-04	303.4000	303.4000	303.4000	303.4000	-1.256%	2	321	-89.222%
2025-12-03	307.3100	307.3700	307.2600	307.2600	-3.550%	8	320	-89.358%
2025-12-01	317.3700	319.2100	317.3300	318.5700	-7.564%	34	318	-89.735%
2025-11-25	345.1700	345.1700	344.6400	344.6400	-8.318%	8	305	-90.512%
2025-11-24	375.9100	375.9100	375.9100	375.9100	-12.000%	1	301	-91.301%
2025-11-21	438.1000	438.1000	427.1700	427.1700	+3.546%	32	300	-92.345%
2025-11-20	412.5400	412.5400	412.5400	412.5400	+17.801%	1	268	-92.073%
2025-11-14	352.8400	352.8400	350.1400	350.2000	+5.358%	5	267	-90.662%
2025-11-13	331.7400	332.3900	331.7400	332.3900	+3.908%	4	268	-90.162%
2025-11-12	315.0000	322.8900	314.9900	319.8900	-15.485%	372	268	-89.778%
2025-11-07	378.5000	378.5000	378.5000	378.5000	+9.409%	2	82	-91.361%
2025-11-04	349.2000	350.1600	345.9500	345.9500	+5.261%	4	83	-90.548%
2025-10-31	328.7800	328.7800	328.6600	328.6600	+5.054%	2	85	-90.051%
2025-10-30	306.7200	312.8500	306.3500	312.8500	+3.285%	88	84	-89.548%
2025-10-29	303.2000	303.2000	302.9000	302.9000	+0.742%	4	40	-89.204%
2025-10-27	300.3300	300.6700	300.3300	300.6700	-5.375%	4	38	-89.124%
2025-10-24	317.9600	317.9600	317.5700	317.7500	-6.927%	50	36	-89.709%
2025-10-23	345.0000	345.4000	341.4000	341.4000	0.000%	14	14	-90.422%

.dark-mode .DKm8S2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DKm8S2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6550SPX Nov 20 2026 6550.00 Put (SPX261120P06550000)option OPRA

SPX20261120P6550
SPX Nov 20 2026 6550.00 Put (SPX261120P06550000)
option OPRA