Dark

SPX20261120P6600
SPX Nov 20 2026 6600.00 Put (SPX261120P06600000)
option OPRA

EOD

Jul 8, 2026

90.22+11.935%(+9.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	90.2200	90.2200	90.2200	90.2200	+11.935%	1	3,596	0.000%
2026-07-07	80.6000	80.6000	80.6000	80.6000	+8.014%	702	3,596	+11.935%
2026-07-06	77.8800	77.8800	74.6200	74.6200	-12.212%	174	3,238	+20.906%
2026-07-02	77.5400	91.1500	77.5400	85.0000	+2.906%	57	3,195	+6.141%
2026-07-01	83.6300	83.7500	79.7400	82.6000	-1.713%	6	3,195	+9.225%
2026-06-30	88.5500	88.5500	84.0400	84.0400	-8.423%	6	3,196	+7.354%
2026-06-29	95.2000	95.2000	91.7700	91.7700	-16.284%	5	3,197	-1.689%
2026-06-26	110.6000	110.6000	109.6200	109.6200	-1.536%	7	3,198	-17.698%
2026-06-25	113.1000	113.1000	111.3300	111.3300	-3.577%	94	3,196	-18.962%
2026-06-24	118.3500	118.3500	115.4600	115.4600	+4.678%	14	3,155	-21.860%
2026-06-23	118.4800	118.4800	110.3000	110.3000	+14.980%	25	3,145	-18.205%
2026-06-22	99.3100	99.3100	95.9300	95.9300	-1.001%	6	3,163	-5.952%
2026-06-18	96.9000	96.9000	96.9000	96.9000	-13.281%	1	3,156	-6.894%
2026-06-17	93.4100	112.6500	93.4100	111.7400	+22.294%	84	3,156	-19.259%
2026-06-16	89.2500	93.0500	89.2500	91.3700	+1.794%	34	3,156	-1.259%
2026-06-15	92.1200	93.8800	89.7600	89.7600	-19.570%	95	3,124	+0.512%
2026-06-12	123.1800	125.8300	111.4800	111.6000	-7.000%	46	3,124	-19.158%
2026-06-11	148.5300	152.5700	120.0000	120.0000	-19.436%	58	3,124	-24.817%
2026-06-10	131.3000	148.9500	125.9800	148.9500	+11.615%	36	3,117	-39.429%
2026-06-09	111.0700	156.7600	107.6200	133.4500	+9.962%	728	3,118	-32.394%
2026-06-08	117.9800	121.6600	111.5200	121.3600	-11.351%	97	3,345	-25.659%
2026-06-05	106.9500	136.9000	106.9500	136.9000	+39.837%	88	3,350	-34.098%
2026-06-04	104.7800	106.0100	97.3700	97.9000	-7.239%	51	3,287	-7.845%
2026-06-03	102.7300	106.8800	102.4000	105.5400	+6.316%	42	3,294	-14.516%
2026-06-02	99.9200	99.9200	98.8000	99.2700	-0.809%	312	3,274	-9.117%
2026-06-01	101.2100	101.2100	96.9300	100.0800	+1.759%	513	3,399	-9.852%
2026-05-29	100.5200	100.5200	97.1700	98.3500	-3.861%	27	3,735	-8.266%
2026-05-28	109.4800	109.4800	102.3000	102.3000	-7.059%	224	3,737	-11.808%
2026-05-27	110.2500	113.5300	110.0700	110.0700	-1.785%	73	3,843	-18.034%
2026-05-26	112.2200	114.1100	110.1300	112.0700	-6.272%	153	3,843	-19.497%
2026-05-22	119.0700	121.3500	115.7700	119.5700	-2.622%	93	3,869	-24.546%
2026-05-21	135.9100	136.1100	122.0300	122.7900	-6.567%	130	3,867	-26.525%
2026-05-20	139.7100	141.6000	131.4200	131.4200	-7.808%	51	3,867	-31.350%
2026-05-19	141.4600	145.3800	137.6900	142.5500	+5.032%	109	3,836	-36.710%
2026-05-18	137.3500	144.8800	133.6900	135.7200	-5.296%	414	3,836	-33.525%
2026-05-15	143.5300	146.1600	135.4000	143.3100	+11.699%	264	3,836	-37.046%
2026-05-14	136.4400	136.7000	127.7200	128.3000	-7.150%	1,028	3,332	-29.680%
2026-05-13	144.2300	146.3600	136.4500	138.1800	-3.032%	180	3,249	-34.708%
2026-05-12	147.7800	154.7800	142.0500	142.5000	-0.572%	280	3,249	-36.688%
2026-05-11	142.6800	144.7300	139.2800	143.3200	+0.986%	178	3,249	-37.050%
2026-05-08	146.4400	147.1300	141.9200	141.9200	-6.138%	674	3,174	-36.429%
2026-05-07	147.7300	155.3800	145.8700	151.2000	+1.097%	113	2,821	-40.331%
2026-05-06	155.6200	157.7200	148.3900	149.5600	-10.716%	193	2,834	-39.676%
2026-05-05	164.7400	167.5100	163.4700	167.5100	-3.785%	65	2,781	-46.141%
2026-05-04	167.6200	183.8200	163.9900	174.1000	+2.291%	67	2,781	-48.179%
2026-05-01	162.0000	170.6400	158.2500	170.2000	+0.538%	105	2,812	-46.992%
2026-04-30	187.9200	187.9200	169.2900	169.2900	-12.746%	86	2,812	-46.707%
2026-04-29	193.5100	194.0200	185.9000	194.0200	+1.454%	199	2,836	-53.500%
2026-04-28	193.8300	195.7400	190.8300	191.2400	+3.233%	26	2,707	-52.824%
2026-04-27	188.3000	188.3000	185.2500	185.2500	-2.459%	194	2,708	-51.298%
2026-04-24	192.9600	192.9600	188.9700	189.9200	-5.794%	135	2,796	-52.496%
2026-04-23	196.9000	202.8000	192.3200	201.6000	+0.800%	404	2,793	-55.248%
2026-04-22	200.0000	200.0000	200.0000	200.0000	-2.724%	1	2,701	-54.890%
2026-04-21	193.5500	205.6000	193.5500	205.6000	+2.631%	198	2,621	-56.119%
2026-04-20	199.6900	200.3300	199.6900	200.3300	+5.160%	11	2,621	-54.964%
2026-04-17	188.3500	190.5000	187.9800	190.5000	-12.506%	21	2,622	-52.640%
2026-04-16	214.8600	218.9000	214.8600	217.7300	-1.413%	16	2,625	-58.563%
2026-04-15	220.8500	220.8500	220.8500	220.8500	-3.361%	5	2,622	-59.149%
2026-04-14	225.3600	228.5300	225.1100	228.5300	-13.054%	6	2,624	-60.522%
2026-04-10	262.8400	262.8400	262.8400	262.8400	-1.922%	192	2,621	-65.675%
2026-04-09	271.2000	271.4000	266.2400	267.9900	-4.914%	76	2,528	-66.335%
2026-04-08	281.8400	281.8400	281.8400	281.8400	-27.696%	304	2,513	-67.989%
2026-04-07	384.0000	389.8000	384.0000	389.8000	+5.167%	3	2,363	-76.855%
2026-04-06	370.6500	370.6500	370.6500	370.6500	-11.847%	5	2,362	-75.659%
2026-03-31	420.3000	420.4600	419.7300	420.4600	-2.445%	33	2,322	-78.543%
2026-03-26	420.3000	431.0000	420.3000	431.0000	+12.945%	11	2,322	-79.067%
2026-03-25	384.3000	384.3000	381.6000	381.6000	-3.132%	256	2,311	-76.357%
2026-03-24	402.2300	402.2300	393.9400	393.9400	+1.951%	14	2,110	-77.098%
2026-03-23	387.0000	387.0000	386.4000	386.4000	-13.460%	2	2,110	-76.651%
2026-03-20	409.3300	446.5000	400.8000	446.5000	+16.095%	14	2,110	-79.794%
2026-03-19	394.9000	398.2000	384.6000	384.6000	+8.094%	23	2,109	-76.542%
2026-03-18	348.2000	355.8000	348.2000	355.8000	+7.720%	5	2,110	-74.643%
2026-03-17	324.6000	331.1600	324.6000	330.3000	-3.781%	6	2,110	-72.685%
2026-03-16	340.7900	343.4600	340.3500	343.2800	-6.473%	12	2,109	-73.718%
2026-03-13	367.3700	367.3700	367.0400	367.0400	+1.041%	52	2,102	-75.420%
2026-03-12	362.1000	363.2600	354.7000	363.2600	+10.851%	4	2,053	-75.164%
2026-03-11	325.3900	327.7000	325.3900	327.7000	+19.372%	103	2,052	-72.469%
2026-02-20	274.1000	276.1300	274.0500	274.5200	-7.569%	12	1,875	-67.135%
2026-02-17	314.3000	314.3000	297.0000	297.0000	+9.870%	22	1,577	-69.623%
2026-02-12	270.6900	270.6900	270.3200	270.3200	+4.938%	6	1,599	-66.625%
2026-02-10	257.6000	257.6000	257.6000	257.6000	-14.151%	2	1,602	-64.977%
2026-02-05	306.1100	306.1100	300.0600	300.0600	+3.113%	2	1,602	-69.933%
2026-02-04	291.0000	291.0000	291.0000	291.0000	+7.076%	1	1,601	-68.997%
2026-02-03	282.8800	282.9700	271.7700	271.7700	+4.999%	48	1,601	-66.803%
2026-02-02	259.2700	259.2700	258.8300	258.8300	-3.623%	4	1,623	-65.143%
2026-01-29	268.5600	268.5600	268.5600	268.5600	+5.314%	22	1,621	-66.406%
2026-01-28	258.7000	258.7000	255.0100	255.0100	-0.959%	41	1,599	-64.621%
2026-01-26	257.4800	257.4800	257.4800	257.4800	-4.304%	4	1,639	-64.960%
2026-01-23	268.6800	269.0600	268.6500	269.0600	-1.146%	8	1,635	-66.468%
2026-01-21	294.8300	303.3400	272.1800	272.1800	-12.724%	93	1,635	-66.853%
2026-01-20	296.3700	313.2700	295.9300	311.8600	+21.939%	146	1,638	-71.070%
2026-01-12	259.6900	260.2500	255.7500	255.7500	-4.249%	72	1,637	-64.723%
2026-01-07	266.9000	267.1000	266.9000	267.1000	-0.964%	50	1,619	-66.222%
2026-01-06	270.2400	270.2700	269.7000	269.7000	-2.877%	4	1,625	-66.548%
2026-01-05	277.6900	277.6900	277.6900	277.6900	-3.348%	40	1,623	-67.511%
2025-12-31	287.3100	287.3100	287.3100	287.3100	+4.400%	80	1,425	-68.598%
2025-12-30	275.2000	275.2000	275.2000	275.2000	+2.805%	1	1,425	-67.217%
2025-12-24	271.7200	271.8000	267.6900	267.6900	-4.597%	9	1,422	-66.297%
2025-12-22	280.9200	280.9200	280.4000	280.5900	-14.662%	84	1,422	-67.846%
2025-12-17	321.3200	328.8000	321.3200	328.8000	+4.275%	4	1,343	-72.561%
2025-12-16	318.7200	318.7200	315.3200	315.3200	+0.838%	2	1,342	-71.388%
2025-12-15	312.5600	314.2000	312.5600	312.7000	+1.599%	19	1,342	-71.148%
2025-12-11	318.2400	318.2400	307.7800	307.7800	+2.460%	82	1,334	-70.687%
2025-12-10	317.1200	317.1200	299.1500	300.3900	-2.067%	320	1,333	-69.966%
2025-12-05	303.3200	306.7300	303.2900	306.7300	-2.964%	398	1,133	-70.587%
2025-12-04	316.1000	316.1000	316.1000	316.1000	-0.884%	3	834	-71.458%
2025-12-02	321.3000	321.3400	318.9200	318.9200	-2.456%	72	751	-71.711%
2025-12-01	326.9500	326.9500	326.9500	326.9500	+1.060%	40	745	-72.406%
2025-11-28	323.5200	323.5200	323.5200	323.5200	-3.854%	35	745	-72.113%
2025-11-26	336.4900	336.4900	336.4900	336.4900	-10.840%	40	669	-73.188%
2025-11-24	381.6000	381.6000	377.4000	377.4000	-8.847%	3	669	-76.094%
2025-11-21	414.0300	414.0300	414.0300	414.0300	-1.278%	323	645	-78.209%
2025-11-20	419.3900	419.3900	419.3900	419.3900	+0.766%	150	443	-78.488%
2025-11-18	417.0000	417.0000	416.2000	416.2000	+12.911%	14	318	-78.323%
2025-11-17	359.4400	368.6100	359.4400	368.6100	+2.895%	120	305	-75.524%
2025-11-14	389.1100	390.3000	358.2400	358.2400	-2.056%	12	285	-74.816%
2025-11-13	365.7600	365.7600	365.7600	365.7600	+10.076%	80	276	-75.334%
2025-11-12	332.2400	332.2800	332.2400	332.2800	+0.487%	2	196	-72.848%
2025-11-11	330.6700	330.6700	330.6700	330.6700	+0.082%	40	195	-72.716%
2025-11-10	340.1000	340.1000	330.4000	330.4000	-9.138%	6	195	-72.694%
2025-11-06	372.9000	372.9000	363.6300	363.6300	+2.483%	32	192	-75.189%
2025-11-04	352.1600	354.8200	352.1600	354.8200	+8.187%	4	192	-74.573%
2025-10-30	321.1400	327.9700	321.1400	327.9700	+2.931%	13	190	-72.491%
2025-10-28	313.7200	318.6300	313.2300	318.6300	+1.095%	204	183	-71.685%
2025-10-27	315.1800	315.1800	315.1800	315.1800	-4.566%	40	81	-71.375%
2025-10-24	330.1900	330.2600	330.0700	330.2600	-7.048%	16	41	-72.682%
2025-10-23	358.6000	360.6000	355.2000	355.3000	-12.634%	34	33	-74.607%
2025-10-17	406.5300	408.1300	406.5300	406.6800	0.000%	4	2	-77.815%

.dark-mode .hQ6rqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQ6rqK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6600SPX Nov 20 2026 6600.00 Put (SPX261120P06600000)option OPRA

SPX20261120P6600
SPX Nov 20 2026 6600.00 Put (SPX261120P06600000)
option OPRA