Dark

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

EOD

Jul 8, 2026

77.10+5.256%(+3.85)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	85.2700	85.9500	77.1000	77.1000	+5.256%	8	1,015	0.000%
2026-07-07	73.2500	73.2500	73.2500	73.2500	+3.871%	2	1,016	+5.256%
2026-07-06	71.1200	71.1200	70.5200	70.5200	-14.841%	3	1,016	+9.331%
2026-07-02	85.8100	85.8100	82.8100	82.8100	+6.852%	12	1,017	-6.895%
2026-06-30	83.0200	83.0200	77.5000	77.5000	-12.429%	38	1,017	-0.516%
2026-06-29	94.2100	97.3200	88.5000	88.5000	-10.777%	9	1,016	-12.881%
2026-06-26	112.1600	112.4000	99.1900	99.1900	-3.708%	19	1,018	-22.270%
2026-06-25	104.8300	104.8300	103.0100	103.0100	-2.985%	18	1,017	-25.153%
2026-06-24	106.1800	106.1800	106.1800	106.1800	-2.300%	4	1,017	-27.387%
2026-06-23	103.5400	108.6800	103.5400	108.6800	+16.547%	27	1,013	-29.058%
2026-06-22	93.2500	93.2500	93.2500	93.2500	+2.136%	10	1,013	-17.319%
2026-06-18	94.2800	94.2800	91.3000	91.3000	-5.438%	24	1,007	-15.553%
2026-06-17	92.6800	96.8400	91.4700	96.5500	+11.502%	21	1,007	-20.145%
2026-06-16	86.7000	86.7000	86.5900	86.5900	+0.897%	39	1,007	-10.960%
2026-06-15	88.2000	88.7200	85.8200	85.8200	-21.811%	43	1,011	-10.161%
2026-06-12	120.6700	120.6700	108.2200	109.7600	-5.785%	31	1,011	-29.756%
2026-06-11	120.0000	120.0000	116.5000	116.5000	-15.476%	15	1,011	-33.820%
2026-06-10	137.8300	137.8300	137.8300	137.8300	+12.707%	20	1,012	-44.062%
2026-06-09	128.9100	128.9100	122.2900	122.2900	+6.944%	6	1,032	-36.953%
2026-06-08	111.0600	114.3500	111.0600	114.3500	-5.667%	48	1,026	-32.575%
2026-06-05	103.2000	121.2200	101.3000	121.2200	+30.162%	147	1,036	-36.397%
2026-06-04	93.1300	93.1300	93.1300	93.1300	-6.524%	4	949	-17.212%
2026-06-03	99.6300	99.6300	99.6300	99.6300	+4.874%	2	949	-22.614%
2026-06-01	93.9200	95.0300	93.9200	95.0000	+0.105%	84	947	-18.842%
2026-05-29	94.9000	94.9000	94.9000	94.9000	-3.655%	28	977	-18.757%
2026-05-28	98.5000	98.5000	98.5000	98.5000	-6.101%	1	949	-21.726%
2026-05-27	105.2400	105.2400	104.7000	104.9000	-1.871%	83	950	-26.501%
2026-05-26	106.5300	106.9000	106.5300	106.9000	-3.867%	12	869	-27.877%
2026-05-22	111.2000	111.2000	111.2000	111.2000	-7.031%	4	868	-30.665%
2026-05-21	119.6100	119.6100	119.6100	119.6100	-4.769%	25	868	-35.541%
2026-05-20	125.6000	125.6000	125.6000	125.6000	-7.789%	1	868	-38.615%
2026-05-19	132.9700	136.4200	132.9700	136.2100	+2.206%	6	894	-43.396%
2026-05-15	132.3900	133.2700	132.2100	133.2700	+6.191%	12	894	-42.148%
2026-05-14	126.4800	126.4800	125.0500	125.5000	-4.635%	12	896	-38.566%
2026-05-13	134.4600	134.4600	131.6000	131.6000	-8.248%	18	894	-41.413%
2026-05-12	144.1000	144.1000	143.4300	143.4300	+6.371%	60	894	-46.246%
2026-05-11	134.8800	134.8800	133.0100	134.8400	-1.375%	37	894	-42.821%
2026-05-08	138.0200	139.2400	136.7200	136.7200	-4.731%	120	912	-43.607%
2026-05-07	140.3700	143.5100	140.3700	143.5100	+0.105%	9	919	-46.276%
2026-05-06	147.4700	147.4700	143.3600	143.3600	-10.249%	30	923	-46.219%
2026-05-05	157.2400	159.7300	156.6500	159.7300	-4.348%	85	935	-51.731%
2026-05-04	160.2200	175.0300	156.7200	166.9900	+3.150%	28	976	-53.830%
2026-05-01	154.6300	161.8900	152.3200	161.8900	+0.186%	218	1,066	-52.375%
2026-04-30	174.6200	174.6200	161.5900	161.5900	-9.352%	38	1,066	-52.287%
2026-04-29	183.0300	185.6300	178.2600	178.2600	-2.776%	24	1,084	-56.749%
2026-04-28	187.3800	187.3800	183.3500	183.3500	+3.805%	26	1,074	-57.949%
2026-04-27	180.4400	181.5600	176.6300	176.6300	-2.769%	46	1,072	-56.349%
2026-04-24	189.5600	189.5600	180.2200	181.6600	-3.970%	56	1,092	-57.558%
2026-04-23	184.1000	196.3800	184.1000	189.1700	+2.337%	16	1,096	-59.243%
2026-04-22	186.0300	188.7900	184.8500	184.8500	-3.839%	52	1,085	-58.291%
2026-04-21	185.6900	192.2300	185.6900	192.2300	+0.329%	37	1,071	-59.892%
2026-04-20	187.2900	191.6400	186.8500	191.6000	+4.130%	26	1,071	-59.760%
2026-04-17	180.1000	186.1000	179.0200	184.0000	-11.768%	162	1,077	-58.098%
2026-04-16	208.2600	208.6000	208.2500	208.5400	+1.901%	6	1,081	-63.029%
2026-04-15	204.6500	204.6500	204.6500	204.6500	-5.878%	20	1,084	-62.326%
2026-04-14	218.9700	218.9700	217.4300	217.4300	-8.257%	45	1,084	-64.540%
2026-04-13	237.0000	237.0000	237.0000	237.0000	-7.244%	40	1,069	-67.468%
2026-04-09	274.1800	277.1400	255.5100	255.5100	-7.457%	54	1,089	-69.825%
2026-04-08	268.9600	278.5000	268.9600	276.1000	-24.768%	40	1,086	-72.075%
2026-04-07	372.1000	372.1000	367.0000	367.0000	-14.750%	3	1,064	-78.992%
2026-03-31	430.5000	430.5000	430.5000	430.5000	-9.033%	3	1,062	-82.091%
2026-03-30	468.6700	473.2500	456.7100	473.2500	+7.567%	184	1,059	-83.708%
2026-03-27	451.4100	451.4100	439.9600	439.9600	+7.221%	4	1,078	-82.476%
2026-03-26	382.2600	411.5300	376.7700	410.3300	+11.807%	106	1,080	-81.210%
2026-03-25	375.8700	375.8700	356.7000	367.0000	-3.253%	12	1,120	-78.992%
2026-03-24	379.7800	379.7800	379.3400	379.3400	+1.632%	2	1,118	-79.675%
2026-03-23	353.6100	373.2500	353.6100	373.2500	-2.976%	10	1,117	-79.344%
2026-03-20	379.4000	391.6000	379.4000	384.7000	+6.271%	14	1,117	-79.958%
2026-03-19	375.8000	382.0000	362.0000	362.0000	+6.189%	36	1,114	-78.702%
2026-03-18	340.9000	340.9000	340.9000	340.9000	+8.027%	1	1,085	-77.383%
2026-03-17	315.7200	315.7400	315.5700	315.5700	-3.125%	4	1,085	-75.568%
2026-03-16	329.2100	329.2100	325.7500	325.7500	-6.124%	21	1,087	-76.332%
2026-03-12	347.0000	347.0000	347.0000	347.0000	+20.868%	1	1,087	-77.781%
2026-03-05	278.6600	288.5300	278.6400	287.0900	+15.089%	36	1,086	-73.144%
2026-02-25	256.2800	256.8600	249.4500	249.4500	-4.539%	38	1,082	-69.092%
2026-02-20	262.0400	262.0400	261.3100	261.3100	-0.191%	6	1,082	-70.495%
2026-02-18	261.8100	261.8100	261.8100	261.8100	-3.958%	2	1,079	-70.551%
2026-02-13	289.8000	289.8000	272.6000	272.6000	+7.948%	9	1,081	-71.717%
2026-02-11	252.6600	253.5700	252.5300	252.5300	-0.704%	60	1,081	-69.469%
2026-02-10	254.3200	254.3200	254.3200	254.3200	-1.208%	1	1,081	-69.684%
2026-02-06	257.4300	257.4300	257.4300	257.4300	+6.271%	8	1,081	-70.050%
2026-02-02	245.0200	246.2600	240.6900	242.2400	-6.152%	106	1,081	-68.172%
2026-01-29	259.3700	260.3100	257.3000	258.1200	+6.091%	80	986	-70.130%
2026-01-27	241.0700	243.9200	241.0700	243.3000	-3.845%	27	906	-68.311%
2026-01-22	253.0300	253.0300	253.0300	253.0300	-11.925%	1	883	-69.529%
2026-01-21	279.1800	287.7400	278.7800	287.2900	+13.724%	156	883	-73.163%
2026-01-12	252.6200	252.6200	252.6200	252.6200	-1.050%	2	452	-69.480%
2026-01-06	255.3000	255.3000	255.3000	255.3000	-7.714%	1	453	-69.800%
2025-12-31	275.4500	276.7500	275.4500	276.6400	+4.947%	68	452	-72.130%
2025-12-30	263.6000	263.6000	263.6000	263.6000	-1.051%	1	452	-70.751%
2025-12-29	265.0000	266.4000	265.0000	266.4000	+3.629%	4	452	-71.059%
2025-12-26	257.1900	257.1900	257.0700	257.0700	-0.764%	4	452	-70.008%
2025-12-24	262.4700	262.4700	259.0500	259.0500	-0.944%	17	442	-70.237%
2025-12-23	261.8600	262.1000	260.8400	261.5200	-2.975%	118	442	-70.519%
2025-12-22	271.8100	272.2100	269.4100	269.5400	-4.924%	180	382	-71.396%
2025-12-19	284.2000	284.2000	283.5000	283.5000	-12.451%	27	317	-72.804%
2025-12-17	308.4200	323.8200	308.4200	323.8200	+6.404%	4	321	-76.190%
2025-12-12	306.7000	306.7000	303.8000	304.3300	+4.269%	4	321	-74.666%
2025-12-11	292.6700	292.7000	291.7500	291.8700	+0.944%	24	322	-73.584%
2025-12-10	289.1400	289.1400	289.1400	289.1400	-4.058%	1	324	-73.335%
2025-12-09	301.5600	301.5600	301.3700	301.3700	+1.780%	2	323	-74.417%
2025-12-05	295.9400	296.1000	295.9400	296.1000	-2.406%	2	322	-73.961%
2025-12-04	303.4000	303.4000	303.4000	303.4000	-1.256%	2	321	-74.588%
2025-12-03	307.3100	307.3700	307.2600	307.2600	-3.550%	8	320	-74.907%
2025-12-01	317.3700	319.2100	317.3300	318.5700	-7.564%	34	318	-75.798%
2025-11-25	345.1700	345.1700	344.6400	344.6400	-8.318%	8	305	-77.629%
2025-11-24	375.9100	375.9100	375.9100	375.9100	-12.000%	1	301	-79.490%
2025-11-21	438.1000	438.1000	427.1700	427.1700	+3.546%	32	300	-81.951%
2025-11-20	412.5400	412.5400	412.5400	412.5400	+17.801%	1	268	-81.311%
2025-11-14	352.8400	352.8400	350.1400	350.2000	+5.358%	5	267	-77.984%
2025-11-13	331.7400	332.3900	331.7400	332.3900	+3.908%	4	268	-76.804%
2025-11-12	315.0000	322.8900	314.9900	319.8900	-15.485%	372	268	-75.898%
2025-11-07	378.5000	378.5000	378.5000	378.5000	+9.409%	2	82	-79.630%
2025-11-04	349.2000	350.1600	345.9500	345.9500	+5.261%	4	83	-77.714%
2025-10-31	328.7800	328.7800	328.6600	328.6600	+5.054%	2	85	-76.541%
2025-10-30	306.7200	312.8500	306.3500	312.8500	+3.285%	88	84	-75.356%
2025-10-29	303.2000	303.2000	302.9000	302.9000	+0.742%	4	40	-74.546%
2025-10-27	300.3300	300.6700	300.3300	300.6700	-5.375%	4	38	-74.357%
2025-10-24	317.9600	317.9600	317.5700	317.7500	-6.927%	50	36	-75.736%
2025-10-23	345.0000	345.4000	341.4000	341.4000	0.000%	14	14	-77.417%

.dark-mode .VK5fSr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VK5fSr{ 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