Dark

SPX20261120P6575
SPX Nov 20 2026 6575.00 Put (SPX261120P06575000)
option OPRA

EOD

Sep 8, 2026

25.20+5.219%(+1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	25.2000	25.2000	25.2000	25.2000	+5.219%	1	1,191	0.000%
2026-09-04	23.0600	23.9500	23.0600	23.9500	+1.872%	9	1,190	+5.219%
2026-09-03	23.5100	23.5100	23.5100	23.5100	-16.036%	3	1,190	+7.188%
2026-09-02	28.6000	28.6000	28.0000	28.0000	-13.232%	107	1,190	-10.000%
2026-09-01	31.5700	32.2700	31.5700	32.2700	+14.840%	2	1,123	-21.909%
2026-08-28	28.7700	28.7700	27.9000	28.1000	-14.329%	7	1,123	-10.320%
2026-08-25	33.4600	33.4600	32.8000	32.8000	-8.123%	2	1,123	-23.171%
2026-08-21	36.9000	37.0000	35.7000	35.7000	-10.302%	84	1,122	-29.412%
2026-08-20	38.4000	39.8000	38.3000	39.8000	-1.680%	79	1,077	-36.683%
2026-08-18	40.4800	40.4800	40.4800	40.4800	+7.374%	4	998	-37.747%
2026-08-17	37.7000	37.7000	37.7000	37.7000	+5.899%	1	999	-33.156%
2026-08-13	36.5000	36.5000	35.6000	35.6000	-6.093%	48	998	-29.213%
2026-08-12	37.9100	37.9100	37.9100	37.9100	-7.762%	1	995	-33.527%
2026-08-11	39.7200	41.1000	39.7200	41.1000	+1.107%	4	997	-38.686%
2026-08-10	40.6000	40.6500	40.6000	40.6500	-1.812%	41	994	-38.007%
2026-08-07	41.4000	41.4000	41.4000	41.4000	-5.695%	20	993	-39.130%
2026-08-06	43.9000	43.9000	43.9000	43.9000	-0.948%	1	993	-42.597%
2026-08-04	47.3100	47.3100	44.3200	44.3200	-14.851%	15	992	-43.141%
2026-08-03	52.4000	52.4000	51.9700	52.0500	-18.366%	9	995	-51.585%
2026-07-31	68.4900	68.4900	63.7600	63.7600	-12.442%	12	995	-60.477%
2026-07-30	80.1300	80.1300	72.8200	72.8200	-16.116%	11	995	-65.394%
2026-07-29	86.8100	86.8100	86.8100	86.8100	+19.754%	1	995	-70.971%
2026-07-28	78.6100	80.7300	72.3500	72.4900	-5.857%	20	996	-65.237%
2026-07-27	77.3000	77.5000	77.0000	77.0000	-5.994%	34	986	-67.273%
2026-07-24	78.0000	83.1000	78.0000	81.9100	-4.255%	21	957	-69.235%
2026-07-23	85.5500	85.5500	85.5500	85.5500	+20.629%	1	959	-70.544%
2026-07-21	70.5000	70.9200	70.5000	70.9200	-14.047%	2	958	-64.467%
2026-07-17	82.5100	82.5100	82.5100	82.5100	+12.411%	2	957	-69.458%
2026-07-16	73.4000	73.4000	73.4000	73.4000	+5.007%	1	955	-65.668%
2026-07-14	70.2000	70.2000	69.9000	69.9000	+2.703%	3	954	-63.948%
2026-07-10	70.1000	70.1000	68.0600	68.0600	-6.562%	3	953	-62.974%
2026-07-09	72.8400	72.8400	72.8400	72.8400	-12.557%	2	953	-65.404%
2026-07-08	81.2000	83.3000	81.2000	83.3000	+6.386%	8	953	-69.748%
2026-07-07	78.3000	78.3000	78.3000	78.3000	+8.977%	1	955	-67.816%
2026-07-06	74.3300	74.3300	71.8500	71.8500	-10.378%	3	955	-64.927%
2026-06-30	80.1000	80.1700	79.8000	80.1700	-14.713%	11	964	-68.567%
2026-06-29	94.0000	94.0000	94.0000	94.0000	-10.757%	1	964	-73.191%
2026-06-26	115.6400	115.6400	102.9600	105.3300	-1.744%	14	963	-76.075%
2026-06-25	105.8000	107.2000	105.8000	107.2000	-2.395%	3	965	-76.493%
2026-06-23	109.8300	109.8300	109.8300	109.8300	+15.586%	16	964	-77.055%
2026-06-22	94.3000	95.2700	94.3000	95.0200	+0.657%	16	964	-73.479%
2026-06-18	95.7400	95.7400	94.4000	94.4000	+1.647%	7	961	-73.305%
2026-06-17	93.1000	93.1000	90.8900	92.8700	+0.346%	5	961	-72.865%
2026-06-16	91.2000	92.5500	91.2000	92.5500	+4.106%	7	961	-72.771%
2026-06-15	89.7200	89.7400	88.9000	88.9000	-18.178%	25	973	-71.654%
2026-06-12	122.5300	122.5300	108.6500	108.6500	-7.097%	33	973	-76.806%
2026-06-11	128.2300	128.2300	116.9500	116.9500	-19.428%	9	973	-78.452%
2026-06-10	143.4300	145.1500	138.1200	145.1500	+16.474%	6	973	-82.639%
2026-06-09	108.2200	138.8000	105.4400	124.6200	+5.200%	29	973	-79.779%
2026-06-08	113.7100	118.4600	109.1600	118.4600	-11.372%	10	975	-78.727%
2026-06-05	104.5800	133.6600	104.5800	133.6600	+31.206%	19	976	-81.146%
2026-06-03	103.4000	103.4000	101.8700	101.8700	+4.418%	4	976	-75.263%
2026-06-01	97.5500	97.5600	97.5500	97.5600	+2.998%	8	975	-74.170%
2026-05-29	94.7200	94.7200	94.7200	94.7200	-5.109%	2	975	-73.395%
2026-05-28	106.7300	106.7300	99.8200	99.8200	-7.032%	33	977	-74.755%
2026-05-27	107.5500	110.6800	107.3700	107.3700	-1.784%	11	993	-76.530%
2026-05-26	109.4700	111.0500	107.4300	109.3200	-6.300%	84	994	-76.948%
2026-05-22	116.1700	118.3500	112.9700	116.6700	-2.491%	78	996	-78.401%
2026-05-21	132.5600	132.7100	119.2400	119.6500	-6.757%	91	1,000	-78.939%
2026-05-20	136.7400	138.0000	127.7700	128.3200	-8.199%	112	1,000	-80.362%
2026-05-19	137.9600	141.7800	134.3900	139.7800	+5.574%	49	1,068	-81.972%
2026-05-18	134.1500	140.9500	130.4900	132.4000	-5.334%	65	1,068	-80.967%
2026-05-15	140.1300	142.0800	132.2500	139.8600	+11.531%	180	1,068	-81.982%
2026-05-14	133.2900	133.5500	124.7200	125.4000	-7.180%	196	1,053	-79.904%
2026-05-13	141.6000	142.8100	133.2500	135.1000	-2.560%	179	1,111	-81.347%
2026-05-12	144.2300	151.0800	138.6500	138.6500	-1.848%	218	1,111	-81.825%
2026-05-11	138.8700	141.5000	135.9800	141.2600	+1.941%	90	1,111	-82.161%
2026-05-08	142.9900	143.1000	138.5700	138.5700	-5.471%	130	1,075	-81.814%
2026-05-07	144.5800	151.6300	142.4700	146.5900	+1.041%	113	1,078	-82.809%
2026-05-06	151.9700	153.9200	144.9400	145.0800	-11.337%	207	1,054	-82.630%
2026-05-05	161.0400	163.6300	159.6200	163.6300	-4.332%	122	1,077	-84.599%
2026-05-04	166.3600	179.4700	160.0900	171.0400	+2.702%	65	1,022	-85.267%
2026-05-01	158.1000	166.5400	154.4500	166.5400	+0.756%	147	966	-84.869%
2026-04-30	183.0500	183.4200	165.2900	165.2900	-12.716%	50	966	-84.754%
2026-04-29	185.8700	190.1800	181.5000	189.3700	+2.042%	132	966	-86.693%
2026-04-28	191.9800	191.9800	185.5800	185.5800	+2.570%	10	865	-86.421%
2026-04-27	185.4000	185.7500	180.8800	180.9300	-2.637%	143	860	-86.072%
2026-04-24	194.1600	194.1600	184.5700	185.8300	-4.048%	164	779	-86.439%
2026-04-23	192.7700	201.0800	192.7700	193.6700	+0.576%	14	679	-86.988%
2026-04-22	190.0000	192.5600	190.0000	192.5600	+2.633%	210	681	-86.913%
2026-04-17	188.3900	188.3900	184.5000	187.6200	-12.122%	18	632	-86.569%
2026-04-16	213.2000	213.5000	213.0000	213.5000	+2.423%	12	632	-88.197%
2026-04-15	208.4500	208.4500	208.4500	208.4500	-4.433%	10	643	-87.911%
2026-04-14	218.1200	218.1200	218.1200	218.1200	-16.656%	75	643	-88.447%
2026-04-09	283.7400	283.7400	261.7100	261.7100	-4.545%	42	643	-90.371%
2026-04-08	273.5700	274.1700	273.5700	274.1700	-27.314%	4	643	-90.809%
2026-04-07	379.4000	379.4000	377.2000	377.2000	+6.810%	2	645	-93.319%
2026-04-06	353.1500	353.1500	353.1500	353.1500	-25.654%	1	645	-92.864%
2026-03-30	470.8100	475.4300	467.0100	475.0100	+27.691%	180	644	-94.695%
2026-03-25	376.3000	376.3000	372.0000	372.0000	-0.193%	6	644	-93.226%
2026-03-23	372.7200	372.7200	372.7200	372.7200	-5.064%	2	644	-93.239%
2026-03-20	396.7000	396.7000	392.4000	392.6000	+2.266%	4	644	-93.581%
2026-03-19	388.9400	389.8000	382.6800	383.9000	+12.680%	72	643	-93.436%
2026-03-18	338.4000	340.7000	338.4000	340.7000	+6.529%	8	642	-92.603%
2026-03-17	319.6400	319.8200	319.4500	319.8200	-5.129%	8	646	-92.121%
2026-03-16	338.0300	338.0300	336.9200	337.1100	-2.400%	208	642	-92.525%
2026-03-12	354.5000	354.5000	345.4000	345.4000	+31.092%	2	526	-92.704%
2026-02-26	259.9600	263.5100	259.9600	263.4800	+3.545%	20	524	-90.436%
2026-02-25	257.9300	257.9300	254.4600	254.4600	-11.634%	10	520	-90.097%
2026-02-12	254.2100	288.0600	254.2100	287.9600	+14.543%	202	520	-91.249%
2026-02-10	251.4400	251.4400	250.9000	251.4000	-0.428%	40	521	-89.976%
2026-02-09	251.5900	253.3200	249.3600	252.4800	-3.327%	180	499	-90.019%
2026-02-03	261.1700	261.1700	261.1700	261.1700	-1.184%	2	380	-90.351%
2026-01-30	259.5000	264.3000	259.5000	264.3000	-4.729%	2	380	-90.465%
2026-01-29	277.2700	277.4200	277.2700	277.4200	+11.409%	4	379	-90.916%
2026-01-27	247.1000	249.0100	247.0000	249.0100	-15.490%	8	379	-89.880%
2026-01-21	284.3900	295.1900	284.3000	294.6500	-3.979%	273	375	-91.447%
2026-01-20	284.1800	306.8600	284.1800	306.8600	+19.489%	8	239	-91.788%
2026-01-09	256.9500	256.9500	256.8100	256.8100	-4.136%	6	245	-90.187%
2025-12-23	267.9200	267.9200	267.8900	267.8900	-7.423%	4	248	-90.593%
2025-12-11	289.5600	289.5900	289.2900	289.3700	-1.407%	8	246	-91.291%
2025-12-10	293.3800	293.7100	293.1200	293.5000	-5.093%	12	242	-91.414%
2025-12-09	309.2500	309.2500	309.2500	309.2500	+2.174%	4	236	-91.851%
2025-12-05	302.9200	303.1300	302.5000	302.6700	-2.418%	150	232	-91.674%
2025-12-04	309.7900	310.1700	309.7900	310.1700	-2.062%	2	157	-91.875%
2025-12-03	316.7000	316.7000	316.7000	316.7000	-0.073%	1	157	-92.043%
2025-12-02	313.0500	317.0300	312.8700	316.9300	+1.278%	10	156	-92.049%
2025-12-01	312.1400	312.9300	312.1400	312.9300	-1.181%	8	151	-91.947%
2025-11-28	316.3400	316.6700	316.3400	316.6700	-8.880%	4	150	-92.042%
2025-11-25	347.7600	347.7600	346.9800	347.5300	-4.603%	30	150	-92.749%
2025-11-24	364.9800	365.0700	364.3000	364.3000	-16.674%	156	144	-93.083%
2025-11-21	437.4000	437.4000	437.2000	437.2000	+4.023%	12	141	-94.236%
2025-11-20	425.7400	432.1300	420.2900	420.2900	+4.758%	9	130	-94.004%
2025-11-18	399.8900	401.2000	399.8900	401.2000	+23.204%	2	133	-93.719%
2025-11-12	325.7900	325.8500	325.5800	325.6400	-1.021%	32	132	-92.261%
2025-11-10	332.3000	332.6100	328.1800	329.0000	-7.454%	60	116	-92.340%
2025-11-06	360.9600	364.3000	355.5000	355.5000	+6.024%	13	86	-92.911%
2025-10-31	334.9300	335.3000	334.9300	335.3000	+4.043%	40	81	-92.484%
2025-10-30	322.1900	322.2700	322.1900	322.2700	+4.674%	2	61	-92.180%
2025-10-28	307.8400	307.8800	307.8400	307.8800	-13.249%	6	62	-91.815%
2025-10-23	354.7000	354.9000	354.7000	354.9000	-10.892%	3	58	-92.899%
2025-10-17	403.3100	404.5700	396.5100	398.2800	0.000%	115	57	-93.673%

.dark-mode .r1F6lW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r1F6lW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6575SPX Nov 20 2026 6575.00 Put (SPX261120P06575000)option OPRA

SPX20261120P6575
SPX Nov 20 2026 6575.00 Put (SPX261120P06575000)
option OPRA