Dark

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

EOD

Sep 9, 2026

29.50+21.399%(+5.20)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	27.8000	29.5000	27.7000	29.5000	+21.399%	51	8,091	0.000%
2026-09-04	23.7500	24.3000	23.5500	24.3000	+1.250%	62	8,099	+21.399%
2026-09-03	26.6000	27.0000	24.0000	24.0000	-18.367%	189	8,099	+22.917%
2026-09-02	29.2000	29.4000	29.2000	29.4000	-13.274%	148	7,916	+0.340%
2026-09-01	31.1900	33.9000	30.3000	33.9000	+14.915%	799	7,796	-12.979%
2026-08-31	30.8600	30.8600	29.5000	29.5000	+1.724%	69	7,016	0.000%
2026-08-28	27.0000	30.6000	27.0000	29.0000	+1.754%	128	7,013	+1.724%
2026-08-27	28.5000	28.5000	28.5000	28.5000	-12.844%	1	6,952	+3.509%
2026-08-26	32.7000	32.7000	32.7000	32.7000	-3.824%	1	6,952	-9.786%
2026-08-25	34.5700	34.5700	34.0000	34.0000	-6.388%	358	6,951	-13.235%
2026-08-24	38.0300	38.0300	36.3200	36.3200	-2.102%	303	6,641	-18.778%
2026-08-21	37.8000	38.4800	36.8100	37.1000	-9.732%	11	6,401	-20.485%
2026-08-20	41.1000	41.1000	41.1000	41.1000	+9.600%	17	6,407	-28.224%
2026-08-19	38.1200	38.1200	36.5200	37.5000	-7.953%	340	6,449	-21.333%
2026-08-18	41.3500	41.4200	40.7000	40.7400	+5.000%	22	6,223	-27.590%
2026-08-17	36.3000	38.8700	36.3000	38.8000	+6.593%	305	6,208	-23.969%
2026-08-14	36.6100	36.6600	36.4000	36.4000	-1.248%	38	5,970	-18.956%
2026-08-13	36.5500	36.9000	35.5000	36.8600	-4.755%	31	5,978	-19.967%
2026-08-12	39.8000	39.8000	38.1000	38.7000	-8.941%	6	5,977	-23.773%
2026-08-11	41.8500	42.6000	41.8500	42.5000	+1.432%	55	5,978	-30.588%
2026-08-10	41.5000	41.9000	41.5000	41.9000	-7.301%	2,776	5,920	-29.594%
2026-08-06	44.9400	45.2000	44.9400	45.2000	+1.573%	157	3,746	-34.735%
2026-08-05	45.8000	45.8900	44.5000	44.5000	-3.680%	73	3,892	-33.708%
2026-08-04	49.6800	49.6800	45.5000	46.2000	-12.334%	41	3,843	-36.147%
2026-08-03	55.2500	55.2500	52.7000	52.7000	-15.545%	82	3,840	-44.023%
2026-07-31	72.2500	74.7600	61.9000	62.4000	-14.637%	270	3,847	-52.724%
2026-07-30	78.9000	79.6500	72.8300	73.1000	-25.545%	64	3,888	-59.644%
2026-07-29	88.7900	98.9500	88.7900	98.1800	+30.559%	10	3,860	-69.953%
2026-07-28	74.6900	75.9700	74.6900	75.2000	-5.468%	25	3,861	-60.771%
2026-07-27	73.1400	84.1000	73.1400	79.5500	-6.959%	75	3,861	-62.916%
2026-07-24	87.0400	87.0400	85.0000	85.5000	-5.889%	36	3,838	-65.497%
2026-07-23	87.2500	91.4600	87.2500	90.8500	+23.774%	7	3,826	-67.529%
2026-07-22	73.4000	73.4000	73.4000	73.4000	+1.102%	2	3,822	-59.809%
2026-07-21	72.6100	72.6100	72.5000	72.6000	-10.149%	24	3,824	-59.366%
2026-07-20	75.9300	80.8000	75.6000	80.8000	-6.112%	20	3,829	-63.490%
2026-07-17	84.7600	86.0600	80.4200	86.0600	+16.250%	38	3,829	-65.722%
2026-07-16	70.7000	74.0300	68.9300	74.0300	+2.819%	205	3,829	-60.151%
2026-07-14	72.8200	72.8200	72.0000	72.0000	-6.699%	153	3,687	-59.028%
2026-07-13	75.0500	77.1700	75.0500	77.1700	+12.329%	2	3,612	-61.773%
2026-07-10	72.2900	72.6000	68.6500	68.7000	-7.995%	80	3,611	-57.060%
2026-07-09	76.4500	76.4500	74.6700	74.6700	-17.236%	3	3,596	-60.493%
2026-07-08	90.2200	90.2200	90.2200	90.2200	+11.935%	1	3,596	-67.302%
2026-07-07	80.6000	80.6000	80.6000	80.6000	+8.014%	702	3,596	-63.400%
2026-07-06	77.8800	77.8800	74.6200	74.6200	-12.212%	174	3,238	-60.466%
2026-07-02	77.5400	91.1500	77.5400	85.0000	+2.906%	57	3,195	-65.294%
2026-07-01	83.6300	83.7500	79.7400	82.6000	-1.713%	6	3,195	-64.286%
2026-06-30	88.5500	88.5500	84.0400	84.0400	-8.423%	6	3,196	-64.898%
2026-06-29	95.2000	95.2000	91.7700	91.7700	-16.284%	5	3,197	-67.854%
2026-06-26	110.6000	110.6000	109.6200	109.6200	-1.536%	7	3,198	-73.089%
2026-06-25	113.1000	113.1000	111.3300	111.3300	-3.577%	94	3,196	-73.502%
2026-06-24	118.3500	118.3500	115.4600	115.4600	+4.678%	14	3,155	-74.450%
2026-06-23	118.4800	118.4800	110.3000	110.3000	+14.980%	25	3,145	-73.255%
2026-06-22	99.3100	99.3100	95.9300	95.9300	-1.001%	6	3,163	-69.248%
2026-06-18	96.9000	96.9000	96.9000	96.9000	-13.281%	1	3,156	-69.556%
2026-06-17	93.4100	112.6500	93.4100	111.7400	+22.294%	84	3,156	-73.599%
2026-06-16	89.2500	93.0500	89.2500	91.3700	+1.794%	34	3,156	-67.714%
2026-06-15	92.1200	93.8800	89.7600	89.7600	-19.570%	95	3,124	-67.135%
2026-06-12	123.1800	125.8300	111.4800	111.6000	-7.000%	46	3,124	-73.566%
2026-06-11	148.5300	152.5700	120.0000	120.0000	-19.436%	58	3,124	-75.417%
2026-06-10	131.3000	148.9500	125.9800	148.9500	+11.615%	36	3,117	-80.195%
2026-06-09	111.0700	156.7600	107.6200	133.4500	+9.962%	728	3,118	-77.894%
2026-06-08	117.9800	121.6600	111.5200	121.3600	-11.351%	97	3,345	-75.692%
2026-06-05	106.9500	136.9000	106.9500	136.9000	+39.837%	88	3,350	-78.451%
2026-06-04	104.7800	106.0100	97.3700	97.9000	-7.239%	51	3,287	-69.867%
2026-06-03	102.7300	106.8800	102.4000	105.5400	+6.316%	42	3,294	-72.049%
2026-06-02	99.9200	99.9200	98.8000	99.2700	-0.809%	312	3,274	-70.283%
2026-06-01	101.2100	101.2100	96.9300	100.0800	+1.759%	513	3,399	-70.524%
2026-05-29	100.5200	100.5200	97.1700	98.3500	-3.861%	27	3,735	-70.005%
2026-05-28	109.4800	109.4800	102.3000	102.3000	-7.059%	224	3,737	-71.163%
2026-05-27	110.2500	113.5300	110.0700	110.0700	-1.785%	73	3,843	-73.199%
2026-05-26	112.2200	114.1100	110.1300	112.0700	-6.272%	153	3,843	-73.677%
2026-05-22	119.0700	121.3500	115.7700	119.5700	-2.622%	93	3,869	-75.328%
2026-05-21	135.9100	136.1100	122.0300	122.7900	-6.567%	130	3,867	-75.975%
2026-05-20	139.7100	141.6000	131.4200	131.4200	-7.808%	51	3,867	-77.553%
2026-05-19	141.4600	145.3800	137.6900	142.5500	+5.032%	109	3,836	-79.306%
2026-05-18	137.3500	144.8800	133.6900	135.7200	-5.296%	414	3,836	-78.264%
2026-05-15	143.5300	146.1600	135.4000	143.3100	+11.699%	264	3,836	-79.415%
2026-05-14	136.4400	136.7000	127.7200	128.3000	-7.150%	1,028	3,332	-77.007%
2026-05-13	144.2300	146.3600	136.4500	138.1800	-3.032%	180	3,249	-78.651%
2026-05-12	147.7800	154.7800	142.0500	142.5000	-0.572%	280	3,249	-79.298%
2026-05-11	142.6800	144.7300	139.2800	143.3200	+0.986%	178	3,249	-79.417%
2026-05-08	146.4400	147.1300	141.9200	141.9200	-6.138%	674	3,174	-79.214%
2026-05-07	147.7300	155.3800	145.8700	151.2000	+1.097%	113	2,821	-80.489%
2026-05-06	155.6200	157.7200	148.3900	149.5600	-10.716%	193	2,834	-80.275%
2026-05-05	164.7400	167.5100	163.4700	167.5100	-3.785%	65	2,781	-82.389%
2026-05-04	167.6200	183.8200	163.9900	174.1000	+2.291%	67	2,781	-83.056%
2026-05-01	162.0000	170.6400	158.2500	170.2000	+0.538%	105	2,812	-82.667%
2026-04-30	187.9200	187.9200	169.2900	169.2900	-12.746%	86	2,812	-82.574%
2026-04-29	193.5100	194.0200	185.9000	194.0200	+1.454%	199	2,836	-84.795%
2026-04-28	193.8300	195.7400	190.8300	191.2400	+3.233%	26	2,707	-84.574%
2026-04-27	188.3000	188.3000	185.2500	185.2500	-2.459%	194	2,708	-84.076%
2026-04-24	192.9600	192.9600	188.9700	189.9200	-5.794%	135	2,796	-84.467%
2026-04-23	196.9000	202.8000	192.3200	201.6000	+0.800%	404	2,793	-85.367%
2026-04-22	200.0000	200.0000	200.0000	200.0000	-2.724%	1	2,701	-85.250%
2026-04-21	193.5500	205.6000	193.5500	205.6000	+2.631%	198	2,621	-85.652%
2026-04-20	199.6900	200.3300	199.6900	200.3300	+5.160%	11	2,621	-85.274%
2026-04-17	188.3500	190.5000	187.9800	190.5000	-12.506%	21	2,622	-84.514%
2026-04-16	214.8600	218.9000	214.8600	217.7300	-1.413%	16	2,625	-86.451%
2026-04-15	220.8500	220.8500	220.8500	220.8500	-3.361%	5	2,622	-86.643%
2026-04-14	225.3600	228.5300	225.1100	228.5300	-13.054%	6	2,624	-87.091%
2026-04-10	262.8400	262.8400	262.8400	262.8400	-1.922%	192	2,621	-88.776%
2026-04-09	271.2000	271.4000	266.2400	267.9900	-4.914%	76	2,528	-88.992%
2026-04-08	281.8400	281.8400	281.8400	281.8400	-27.696%	304	2,513	-89.533%
2026-04-07	384.0000	389.8000	384.0000	389.8000	+5.167%	3	2,363	-92.432%
2026-04-06	370.6500	370.6500	370.6500	370.6500	-11.847%	5	2,362	-92.041%
2026-03-31	420.3000	420.4600	419.7300	420.4600	-2.445%	33	2,322	-92.984%
2026-03-26	420.3000	431.0000	420.3000	431.0000	+12.945%	11	2,322	-93.155%
2026-03-25	384.3000	384.3000	381.6000	381.6000	-3.132%	256	2,311	-92.269%
2026-03-24	402.2300	402.2300	393.9400	393.9400	+1.951%	14	2,110	-92.512%
2026-03-23	387.0000	387.0000	386.4000	386.4000	-13.460%	2	2,110	-92.365%
2026-03-20	409.3300	446.5000	400.8000	446.5000	+16.095%	14	2,110	-93.393%
2026-03-19	394.9000	398.2000	384.6000	384.6000	+8.094%	23	2,109	-92.330%
2026-03-18	348.2000	355.8000	348.2000	355.8000	+7.720%	5	2,110	-91.709%
2026-03-17	324.6000	331.1600	324.6000	330.3000	-3.781%	6	2,110	-91.069%
2026-03-16	340.7900	343.4600	340.3500	343.2800	-6.473%	12	2,109	-91.406%
2026-03-13	367.3700	367.3700	367.0400	367.0400	+1.041%	52	2,102	-91.963%
2026-03-12	362.1000	363.2600	354.7000	363.2600	+10.851%	4	2,053	-91.879%
2026-03-11	325.3900	327.7000	325.3900	327.7000	+19.372%	103	2,052	-90.998%
2026-02-20	274.1000	276.1300	274.0500	274.5200	-7.569%	12	1,875	-89.254%
2026-02-17	314.3000	314.3000	297.0000	297.0000	+9.870%	22	1,577	-90.067%
2026-02-12	270.6900	270.6900	270.3200	270.3200	+4.938%	6	1,599	-89.087%
2026-02-10	257.6000	257.6000	257.6000	257.6000	-14.151%	2	1,602	-88.548%
2026-02-05	306.1100	306.1100	300.0600	300.0600	+3.113%	2	1,602	-90.169%
2026-02-04	291.0000	291.0000	291.0000	291.0000	+7.076%	1	1,601	-89.863%
2026-02-03	282.8800	282.9700	271.7700	271.7700	+4.999%	48	1,601	-89.145%
2026-02-02	259.2700	259.2700	258.8300	258.8300	-3.623%	4	1,623	-88.603%
2026-01-29	268.5600	268.5600	268.5600	268.5600	+5.314%	22	1,621	-89.015%
2026-01-28	258.7000	258.7000	255.0100	255.0100	-0.959%	41	1,599	-88.432%
2026-01-26	257.4800	257.4800	257.4800	257.4800	-4.304%	4	1,639	-88.543%
2026-01-23	268.6800	269.0600	268.6500	269.0600	-1.146%	8	1,635	-89.036%
2026-01-21	294.8300	303.3400	272.1800	272.1800	-12.724%	93	1,635	-89.162%
2026-01-20	296.3700	313.2700	295.9300	311.8600	+21.939%	146	1,638	-90.541%
2026-01-12	259.6900	260.2500	255.7500	255.7500	-4.249%	72	1,637	-88.465%
2026-01-07	266.9000	267.1000	266.9000	267.1000	-0.964%	50	1,619	-88.955%
2026-01-06	270.2400	270.2700	269.7000	269.7000	-2.877%	4	1,625	-89.062%
2026-01-05	277.6900	277.6900	277.6900	277.6900	-3.348%	40	1,623	-89.377%
2025-12-31	287.3100	287.3100	287.3100	287.3100	+4.400%	80	1,425	-89.732%
2025-12-30	275.2000	275.2000	275.2000	275.2000	+2.805%	1	1,425	-89.281%
2025-12-24	271.7200	271.8000	267.6900	267.6900	-4.597%	9	1,422	-88.980%
2025-12-22	280.9200	280.9200	280.4000	280.5900	-14.662%	84	1,422	-89.486%
2025-12-17	321.3200	328.8000	321.3200	328.8000	+4.275%	4	1,343	-91.028%
2025-12-16	318.7200	318.7200	315.3200	315.3200	+0.838%	2	1,342	-90.644%
2025-12-15	312.5600	314.2000	312.5600	312.7000	+1.599%	19	1,342	-90.566%
2025-12-11	318.2400	318.2400	307.7800	307.7800	+2.460%	82	1,334	-90.415%
2025-12-10	317.1200	317.1200	299.1500	300.3900	-2.067%	320	1,333	-90.179%
2025-12-05	303.3200	306.7300	303.2900	306.7300	-2.964%	398	1,133	-90.382%
2025-12-04	316.1000	316.1000	316.1000	316.1000	-0.884%	3	834	-90.668%
2025-12-02	321.3000	321.3400	318.9200	318.9200	-2.456%	72	751	-90.750%
2025-12-01	326.9500	326.9500	326.9500	326.9500	+1.060%	40	745	-90.977%
2025-11-28	323.5200	323.5200	323.5200	323.5200	-3.854%	35	745	-90.882%
2025-11-26	336.4900	336.4900	336.4900	336.4900	-10.840%	40	669	-91.233%
2025-11-24	381.6000	381.6000	377.4000	377.4000	-8.847%	3	669	-92.183%
2025-11-21	414.0300	414.0300	414.0300	414.0300	-1.278%	323	645	-92.875%
2025-11-20	419.3900	419.3900	419.3900	419.3900	+0.766%	150	443	-92.966%
2025-11-18	417.0000	417.0000	416.2000	416.2000	+12.911%	14	318	-92.912%
2025-11-17	359.4400	368.6100	359.4400	368.6100	+2.895%	120	305	-91.997%
2025-11-14	389.1100	390.3000	358.2400	358.2400	-2.056%	12	285	-91.765%
2025-11-13	365.7600	365.7600	365.7600	365.7600	+10.076%	80	276	-91.935%
2025-11-12	332.2400	332.2800	332.2400	332.2800	+0.487%	2	196	-91.122%
2025-11-11	330.6700	330.6700	330.6700	330.6700	+0.082%	40	195	-91.079%
2025-11-10	340.1000	340.1000	330.4000	330.4000	-9.138%	6	195	-91.071%
2025-11-06	372.9000	372.9000	363.6300	363.6300	+2.483%	32	192	-91.887%
2025-11-04	352.1600	354.8200	352.1600	354.8200	+8.187%	4	192	-91.686%
2025-10-30	321.1400	327.9700	321.1400	327.9700	+2.931%	13	190	-91.005%
2025-10-28	313.7200	318.6300	313.2300	318.6300	+1.095%	204	183	-90.742%
2025-10-27	315.1800	315.1800	315.1800	315.1800	-4.566%	40	81	-90.640%
2025-10-24	330.1900	330.2600	330.0700	330.2600	-7.048%	16	41	-91.068%
2025-10-23	358.6000	360.6000	355.2000	355.3000	-12.634%	34	33	-91.697%
2025-10-17	406.5300	408.1300	406.5300	406.6800	0.000%	4	2	-92.746%

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