Dark

SPX20261120P6625
SPX Nov 20 2026 6625.00 Put (SPX261120P06625000)
option OPRA

EOD

Jul 7, 2026

77.23+1.752%(+1.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	77.2300	77.2300	77.2300	77.2300	+1.752%	10	3,107	0.000%
2026-07-06	75.9000	75.9000	75.9000	75.9000	-11.538%	9	3,107	+1.752%
2026-07-02	80.1400	90.6700	80.1400	85.8000	-0.116%	13	3,107	-9.988%
2026-07-01	85.9000	85.9000	85.9000	85.9000	+1.333%	3	3,107	-10.093%
2026-06-30	91.2800	91.2800	84.6600	84.7700	-10.956%	9	3,107	-8.895%
2026-06-29	95.5700	95.5700	95.2000	95.2000	-16.131%	12	3,105	-18.876%
2026-06-25	111.6000	113.5100	111.6000	113.5100	-2.650%	5	3,117	-31.962%
2026-06-23	112.1000	116.8100	112.1000	116.6000	+20.579%	32	3,121	-33.765%
2026-06-18	96.7000	96.7000	96.7000	96.7000	-1.708%	1	3,157	-20.134%
2026-06-17	97.9200	98.3800	97.7200	98.3800	+0.799%	65	3,157	-21.498%
2026-06-16	91.3200	97.6000	91.3200	97.6000	+3.775%	26	3,157	-20.871%
2026-06-15	95.6200	96.8700	92.5200	94.0500	-17.882%	58	3,189	-17.884%
2026-06-12	126.5300	126.5300	114.5300	114.5300	-7.263%	35	3,189	-32.568%
2026-06-11	152.3800	156.5200	123.5000	123.5000	-18.825%	42	3,189	-37.466%
2026-06-10	134.7000	152.1400	129.2300	152.1400	+17.938%	26	3,178	-49.238%
2026-06-09	114.0500	160.2300	110.4200	129.0000	+4.564%	241	3,192	-40.132%
2026-06-08	121.1300	124.6600	114.4200	123.3700	-12.261%	194	3,061	-37.400%
2026-06-05	109.7500	140.6100	109.7500	140.6100	+39.053%	195	3,149	-45.075%
2026-06-04	106.8600	106.8600	101.1200	101.1200	-5.996%	26	3,078	-23.625%
2026-06-03	109.3300	109.6300	105.5000	107.5700	+5.152%	42	3,069	-28.205%
2026-06-02	102.4500	102.4500	101.2500	102.3000	-0.322%	15	3,076	-24.506%
2026-06-01	103.8600	103.8600	99.6000	102.6300	+1.715%	46	3,074	-24.749%
2026-05-29	103.0700	103.0700	99.7200	100.9000	-4.042%	47	3,065	-23.459%
2026-05-28	107.8200	108.4100	105.1500	105.1500	-6.963%	44	3,055	-26.553%
2026-05-27	113.3500	113.3500	113.0200	113.0200	-0.572%	3	3,027	-31.667%
2026-05-26	114.3000	116.6000	113.1700	113.6700	-7.337%	67	3,026	-32.058%
2026-05-22	121.0200	124.0600	119.9700	122.6700	-2.519%	77	3,006	-37.042%
2026-05-21	128.2000	131.4800	125.8300	125.8400	-6.557%	227	3,040	-38.628%
2026-05-20	143.2100	144.8800	133.7000	134.6700	-7.836%	66	3,040	-42.652%
2026-05-19	145.9500	149.4100	141.0400	146.1200	+5.107%	230	3,010	-47.146%
2026-05-18	137.5200	148.4800	137.5200	139.0200	-4.892%	80	3,010	-44.447%
2026-05-15	149.7600	149.7600	138.7500	146.1700	+11.240%	208	3,010	-47.164%
2026-05-14	139.1500	139.7200	131.4000	131.4000	-7.190%	48	2,924	-41.225%
2026-05-13	144.7700	144.8500	139.9000	141.5800	-2.994%	17	2,923	-45.451%
2026-05-12	154.4600	157.0800	145.9500	145.9500	-0.579%	132	2,923	-47.085%
2026-05-11	146.1300	148.3300	142.7500	146.8000	+0.493%	112	2,923	-47.391%
2026-05-08	150.7800	150.7800	146.0800	146.0800	-6.884%	53	2,906	-47.132%
2026-05-07	151.3800	156.8800	151.0800	156.8800	+2.462%	23	2,922	-50.771%
2026-05-06	160.3500	160.3500	152.5000	153.1100	-8.977%	21	2,926	-49.559%
2026-05-05	169.1200	169.6400	167.5500	168.2100	-6.586%	26	2,927	-54.087%
2026-05-04	169.4700	184.4600	169.4700	180.0700	+4.443%	18	2,927	-57.111%
2026-05-01	162.8100	172.6100	162.8000	172.4100	-3.108%	87	2,966	-55.206%
2026-04-30	192.1500	192.1500	177.9400	177.9400	-6.199%	9	2,966	-56.598%
2026-04-27	195.4900	195.4900	189.7000	189.7000	-2.603%	66	2,967	-59.288%
2026-04-24	194.7600	194.7700	194.7600	194.7700	-6.482%	8	2,961	-60.348%
2026-04-23	208.0600	208.4700	208.0300	208.2700	+2.178%	32	2,965	-62.918%
2026-04-21	203.8300	203.8300	203.8300	203.8300	-9.562%	6	2,951	-62.111%
2026-04-15	225.4200	225.4600	225.3800	225.3800	-3.478%	18	2,951	-65.733%
2026-04-14	233.3300	233.5000	233.3300	233.5000	-8.359%	8	2,943	-66.925%
2026-04-13	271.3600	271.3600	254.8000	254.8000	-8.302%	60	2,941	-69.690%
2026-04-10	277.5000	277.8700	277.5000	277.8700	+1.896%	3	2,937	-72.206%
2026-04-09	272.7000	272.7000	272.7000	272.7000	-31.275%	301	2,934	-71.680%
2026-04-07	396.8000	396.8000	396.8000	396.8000	-20.145%	1	2,633	-80.537%
2026-03-30	496.9000	496.9000	496.9000	496.9000	-1.777%	1	2,633	-84.458%
2026-03-27	505.8900	505.8900	505.8900	505.8900	+16.463%	1	2,633	-84.734%
2026-03-26	439.3400	439.3400	434.3500	434.3800	+10.981%	6	2,632	-82.221%
2026-03-25	377.4400	392.8000	377.4400	391.4000	-2.101%	3	2,629	-80.268%
2026-03-24	404.2000	404.2000	399.8000	399.8000	-2.440%	2	2,629	-80.683%
2026-03-20	415.4000	416.8000	409.1000	409.8000	+1.285%	11	2,629	-81.154%
2026-03-19	407.0000	407.0000	398.9000	404.6000	+5.999%	7	2,628	-80.912%
2026-03-18	358.5000	381.7000	358.5000	381.7000	+13.029%	13	2,628	-79.767%
2026-03-17	339.7500	339.9900	336.0000	337.7000	-8.990%	10	2,627	-77.131%
2026-03-12	360.4000	371.0600	358.9000	371.0600	+12.238%	3	2,628	-79.187%
2026-03-10	331.4000	333.6000	303.6000	330.6000	+1.880%	26	2,627	-76.639%
2026-03-09	386.7900	394.2800	324.5000	324.5000	+8.860%	17	2,610	-76.200%
2026-03-05	292.5300	298.0900	292.5300	298.0900	+9.255%	2	2,604	-74.092%
2026-02-26	272.8400	272.8400	272.8400	272.8400	-2.869%	10	2,605	-71.694%
2026-02-20	280.8000	280.9000	280.8000	280.9000	+3.348%	23	2,603	-72.506%
2026-02-11	276.1000	276.1000	271.8000	271.8000	+1.335%	3	2,583	-71.586%
2026-02-10	268.2200	268.2200	268.2200	268.2200	-7.485%	2	2,583	-71.206%
2026-02-03	289.8800	289.9200	289.8800	289.9200	+10.995%	4	2,581	-73.362%
2026-02-02	257.7000	261.3000	257.4000	261.2000	+1.437%	24	2,583	-70.433%
2026-01-27	259.0400	259.0400	257.5000	257.5000	-13.410%	6	2,570	-70.008%
2026-01-21	297.5700	298.0500	297.3500	297.3800	-6.514%	24	2,566	-74.030%
2026-01-20	308.0700	319.0700	304.8700	318.1000	+18.530%	12	2,554	-75.721%
2026-01-09	268.4100	268.4100	268.3700	268.3700	-5.223%	6	2,560	-71.223%
2025-12-29	282.0000	283.1600	282.0000	283.1600	+2.896%	4	2,557	-72.726%
2025-12-26	272.7800	277.3900	272.3800	275.1900	+0.215%	1,844	2,555	-71.936%
2025-12-24	273.5300	274.6000	273.3100	274.6000	-1.880%	2,672	307	-71.875%
2025-12-23	278.2100	279.8600	277.9800	279.8600	-2.222%	380	307	-72.404%
2025-12-22	286.5300	286.5500	286.2200	286.2200	-14.543%	92	117	-73.017%
2025-12-17	334.9300	334.9300	334.9300	334.9300	+6.520%	1	71	-76.941%
2025-12-05	314.1400	315.4300	309.4600	314.4300	-4.834%	84	71	-75.438%
2025-12-03	330.4000	330.4000	330.4000	330.4000	-0.359%	1	53	-76.625%
2025-12-01	331.1800	331.5900	331.1800	331.5900	+0.760%	2	52	-76.709%
2025-11-28	329.2700	329.2800	329.0800	329.0900	-14.076%	4	51	-76.532%
2025-11-24	388.2000	388.2000	383.0000	383.0000	-9.478%	3	51	-79.836%
2025-11-21	416.1000	425.1000	415.7000	423.1000	+7.632%	12	49	-81.747%
2025-11-19	420.0000	420.0000	393.1000	393.1000	+8.232%	3	38	-80.354%
2025-11-13	363.1200	363.2000	363.1200	363.2000	+7.577%	4	37	-78.736%
2025-11-12	337.3000	337.6200	336.8200	337.6200	-10.928%	12	35	-77.125%
2025-11-07	379.0400	379.0400	379.0400	379.0400	+17.982%	1	29	-79.625%
2025-10-27	321.3600	321.3900	321.2700	321.2700	-11.860%	44	29	-75.961%
2025-10-23	362.2000	369.4000	362.2000	364.5000	0.000%	7	7	-78.812%

.dark-mode .lGLS0T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lGLS0T{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6625SPX Nov 20 2026 6625.00 Put (SPX261120P06625000)option OPRA

SPX20261120P6625
SPX Nov 20 2026 6625.00 Put (SPX261120P06625000)
option OPRA