Dark

SPX20261120P6650
SPX Nov 20 2026 6650.00 Put (SPX261120P06650000)
option OPRA

EOD

Sep 10, 2026

37.30+19.169%(+6.00)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	37.8000	37.8000	34.6000	37.3000	+19.169%	113	3,158	0.000%
2026-09-09	30.1200	31.7200	30.1200	31.3000	+15.498%	50	3,077	+19.169%
2026-09-08	26.8300	27.1000	26.8300	27.1000	+2.264%	2	3,029	+37.638%
2026-09-04	26.1000	26.6100	25.3100	26.5000	+3.922%	215	3,099	+40.755%
2026-09-03	25.4000	25.6000	25.4000	25.5000	-16.667%	145	3,099	+46.275%
2026-09-02	30.6000	30.6000	30.6000	30.6000	-14.763%	1	3,097	+21.895%
2026-09-01	34.7800	35.9000	34.7800	35.9000	+17.898%	2	3,096	+3.900%
2026-08-31	32.3000	32.3000	30.4500	30.4500	-2.404%	20	3,096	+22.496%
2026-08-28	29.0900	31.2000	28.8400	31.2000	+3.311%	114	3,083	+19.551%
2026-08-27	30.2000	30.2000	30.2000	30.2000	-14.205%	158	3,169	+23.510%
2026-08-26	34.6000	35.2000	34.6000	35.2000	-9.720%	468	3,061	+5.966%
2026-08-24	40.5200	40.5200	38.9900	38.9900	-0.789%	7	2,958	-4.334%
2026-08-21	39.2600	39.3000	38.7500	39.3000	-10.884%	3	2,957	-5.089%
2026-08-20	44.2000	44.2000	44.1000	44.1000	+13.222%	293	2,958	-15.420%
2026-08-19	40.5500	40.5500	38.9500	38.9500	-10.870%	62	2,760	-4.236%
2026-08-18	43.2000	43.7000	43.2000	43.7000	+7.187%	261	2,789	-14.645%
2026-08-17	40.7700	40.7700	40.7700	40.7700	+6.868%	1	2,789	-8.511%
2026-08-14	38.1000	38.9100	38.1000	38.1500	-2.079%	32	2,790	-2.228%
2026-08-13	38.9600	38.9600	38.9600	38.9600	-5.207%	11	2,801	-4.261%
2026-08-12	40.5300	41.1000	40.5300	41.1000	-9.071%	2	2,790	-9.246%
2026-08-11	43.4200	45.2000	43.4200	45.2000	-5.833%	7	2,790	-17.478%
2026-08-06	48.0000	48.0000	48.0000	48.0000	+0.735%	1	2,370	-22.292%
2026-08-05	47.7800	47.7800	47.6500	47.6500	-1.550%	200	2,370	-21.721%
2026-08-04	52.7000	52.7000	47.8500	48.4000	-13.725%	184	2,294	-22.934%
2026-08-03	61.1700	61.1700	56.1000	56.1000	-14.742%	9	2,205	-33.512%
2026-07-31	65.8000	65.8000	65.8000	65.8000	-14.523%	10	2,214	-43.313%
2026-07-30	76.9800	76.9800	76.9800	76.9800	-19.190%	2	2,205	-51.546%
2026-07-29	94.4400	95.2600	94.4400	95.2600	+20.202%	6	2,205	-60.844%
2026-07-28	79.2500	79.2500	79.2500	79.2500	-6.874%	1	2,200	-52.934%
2026-07-27	83.9800	85.1000	83.9800	85.1000	-6.071%	12	2,200	-56.169%
2026-07-24	83.0300	91.7000	83.0300	90.6000	-5.527%	24	2,212	-58.830%
2026-07-23	93.0800	95.9000	93.0800	95.9000	+22.744%	13	2,197	-61.105%
2026-07-22	78.1300	78.1300	78.1300	78.1300	+1.035%	6	2,192	-52.259%
2026-07-21	78.5500	78.5500	76.9000	77.3300	-13.210%	26	2,192	-51.765%
2026-07-17	89.6400	89.6400	84.5000	89.1000	+24.790%	15	2,212	-58.137%
2026-07-15	74.4500	76.0500	71.4000	71.4000	-6.422%	6	2,210	-47.759%
2026-07-14	76.3000	76.3000	76.3000	76.3000	-2.616%	1	2,206	-51.114%
2026-07-13	78.3500	78.3500	78.3500	78.3500	+5.621%	1	2,205	-52.393%
2026-07-10	76.4000	76.4000	74.1800	74.1800	-5.019%	69	2,205	-49.717%
2026-07-09	82.9700	82.9700	78.1000	78.1000	-8.974%	28	2,221	-52.241%
2026-07-08	85.9000	85.9000	85.8000	85.8000	+2.411%	2	2,213	-56.527%
2026-07-07	83.5700	83.8000	83.5700	83.7800	+7.067%	12	2,215	-55.479%
2026-07-06	82.4800	82.4800	78.2500	78.2500	-18.540%	5	2,203	-52.332%
2026-07-02	86.7200	96.0600	86.7200	96.0600	+6.556%	4	2,209	-61.170%
2026-07-01	84.3500	90.7100	84.3500	90.1500	+3.442%	21	2,209	-58.625%
2026-06-30	93.8800	93.8800	87.1500	87.1500	-10.981%	41	2,204	-57.200%
2026-06-29	101.8600	102.0000	97.9000	97.9000	-12.535%	30	2,228	-61.900%
2026-06-26	115.8000	115.8000	111.8000	111.9300	+0.693%	17	2,223	-66.676%
2026-06-25	114.7000	114.7000	111.1600	111.1600	-10.965%	24	2,214	-66.445%
2026-06-24	110.8300	124.8500	110.8300	124.8500	+4.215%	14	2,226	-70.124%
2026-06-23	115.6600	119.8000	115.6600	119.8000	+18.344%	18	2,216	-68.865%
2026-06-22	97.7900	101.2300	95.5800	101.2300	+2.232%	6	2,213	-63.153%
2026-06-18	99.6900	99.6900	99.0200	99.0200	-14.090%	11	2,204	-62.331%
2026-06-17	109.1300	118.6300	102.7500	115.2600	+19.664%	12	2,204	-67.638%
2026-06-16	93.7700	98.0800	93.7700	96.3200	+1.443%	16	2,204	-61.275%
2026-06-15	97.1500	97.1500	94.9500	94.9500	-20.868%	7	2,205	-60.716%
2026-06-12	119.9900	119.9900	119.9900	119.9900	-22.337%	2	2,205	-68.914%
2026-06-11	154.5000	154.5000	154.5000	154.5000	+1.066%	1	2,205	-75.858%
2026-06-10	142.5000	155.5200	142.5000	152.8700	+26.026%	11	2,206	-75.600%
2026-06-08	121.3000	121.3000	121.3000	121.3000	-11.846%	12	2,194	-69.250%
2026-06-05	113.8500	141.6200	113.8500	137.6000	+33.592%	9	2,182	-72.892%
2026-06-04	106.4500	106.4500	103.0000	103.0000	-7.207%	9	2,184	-63.786%
2026-06-03	110.4800	111.0000	109.1700	111.0000	+5.896%	10	2,176	-66.396%
2026-06-02	105.9000	105.9000	104.8200	104.8200	-0.437%	3	2,178	-64.415%
2026-06-01	105.5000	105.5800	102.2000	105.2800	+2.442%	14	2,177	-64.571%
2026-05-29	105.2700	105.4500	102.7700	102.7700	-4.569%	14	2,175	-63.705%
2026-05-28	110.7700	110.7700	107.6900	107.6900	-7.800%	19	2,175	-65.364%
2026-05-27	115.8700	116.8000	115.8700	116.8000	-2.145%	2	2,164	-68.065%
2026-05-26	117.1200	120.0100	116.1700	119.3600	-17.909%	38	2,164	-68.750%
2026-05-20	145.4000	145.4000	145.4000	145.4000	-3.715%	1	2,157	-74.347%
2026-05-19	152.7900	152.8600	149.4600	151.0100	+3.858%	84	2,157	-75.300%
2026-05-18	145.5300	147.1700	141.4100	145.4000	-3.472%	14	2,157	-74.347%
2026-05-15	149.8400	150.6300	145.8900	150.6300	+11.909%	75	2,157	-75.237%
2026-05-14	138.7000	138.9300	134.6000	134.6000	-6.463%	18	2,151	-72.288%
2026-05-13	145.3000	145.3000	143.2000	143.9000	-7.215%	51	2,149	-74.079%
2026-05-12	156.1200	156.1800	154.6100	155.0900	+2.573%	232	2,149	-75.949%
2026-05-11	148.4600	151.2000	146.2800	151.2000	+0.279%	114	2,149	-75.331%
2026-05-08	150.7800	150.7800	150.7800	150.7800	-5.497%	6	2,017	-75.262%
2026-05-06	158.0200	160.0400	157.9700	159.5500	-7.179%	74	2,023	-76.622%
2026-05-05	173.1500	175.0200	171.8900	171.8900	-8.574%	80	2,010	-78.300%
2026-05-04	178.6100	188.0100	175.8800	188.0100	+7.847%	8	2,050	-80.161%
2026-05-01	170.5800	175.5500	170.5800	174.3300	-11.314%	6	2,047	-78.604%
2026-04-27	196.5700	196.5700	196.5700	196.5700	-8.911%	4	2,047	-81.025%
2026-04-23	215.8000	215.8000	215.8000	215.8000	-3.704%	1	2,049	-82.715%
2026-04-21	205.6000	224.1000	205.6000	224.1000	+5.742%	18	2,039	-83.356%
2026-04-20	211.9300	211.9300	211.9300	211.9300	+4.399%	10	2,039	-82.400%
2026-04-17	208.3000	208.3000	202.9200	203.0000	-9.091%	15	2,039	-81.626%
2026-04-16	226.7300	226.7300	223.3000	223.3000	-3.208%	15	2,032	-83.296%
2026-04-15	231.8400	231.8400	230.7000	230.7000	-2.271%	11	2,018	-83.832%
2026-04-14	238.9400	238.9400	235.6000	236.0600	-16.942%	53	2,008	-84.199%
2026-04-13	284.6700	284.6700	284.1200	284.2100	+2.050%	8	2,000	-86.876%
2026-04-09	296.6000	296.6000	278.5000	278.5000	-27.493%	152	2,004	-86.607%
2026-04-07	402.2000	402.2000	384.1000	384.1000	-11.310%	5	1,881	-90.289%
2026-04-02	443.5000	443.5000	433.0800	433.0800	+8.378%	2	1,879	-91.387%
2026-04-01	399.6000	399.6000	399.6000	399.6000	-15.091%	1	1,879	-90.666%
2026-03-31	470.6200	470.6200	470.6200	470.6200	-8.869%	50	1,879	-92.074%
2026-03-27	516.4200	516.4200	516.4200	516.4200	+29.105%	1	1,846	-92.777%
2026-03-25	401.4000	401.4000	399.0000	400.0000	-4.088%	4	1,845	-90.675%
2026-03-24	417.0500	417.0500	417.0500	417.0500	+4.104%	2	1,842	-91.056%
2026-03-23	400.7100	400.7100	400.6100	400.6100	-4.321%	94	1,842	-90.689%
2026-03-20	425.6000	426.4000	418.4000	418.7000	+5.861%	377	1,842	-91.091%
2026-03-19	415.7000	415.7000	395.5200	395.5200	+6.437%	14	1,470	-90.569%
2026-03-18	361.0000	371.6000	361.0000	371.6000	+7.617%	13	1,460	-89.962%
2026-03-17	344.4000	345.3000	343.5000	345.3000	-3.275%	6	1,457	-89.198%
2026-03-16	356.9900	356.9900	356.9900	356.9900	-9.623%	1	1,452	-89.552%
2026-03-13	395.0000	395.0000	395.0000	395.0000	+16.416%	1	1,451	-90.557%
2026-03-10	339.3000	339.3000	339.3000	339.3000	-10.715%	1	1,451	-89.007%
2026-03-09	394.7900	394.7900	380.0200	380.0200	+13.785%	8	1,450	-90.185%
2026-03-05	333.9800	333.9800	333.9800	333.9800	+15.857%	1	1,448	-88.832%
2026-03-04	288.2700	288.2700	288.2700	288.2700	-8.276%	1	1,448	-87.061%
2026-03-03	314.2800	314.2800	314.2800	314.2800	+5.765%	4	1,448	-88.132%
2026-02-24	296.3000	297.4900	296.3000	297.1500	-4.392%	259	1,450	-87.447%
2026-02-23	310.8000	310.8000	310.7900	310.8000	+8.187%	4	1,193	-87.999%
2026-02-20	287.2400	287.2800	287.2400	287.2800	-8.100%	42	1,195	-87.016%
2026-02-17	319.0300	329.7800	312.6000	312.6000	+4.514%	41	1,177	-88.068%
2026-02-13	299.8000	299.8000	299.1000	299.1000	-2.031%	5	1,177	-87.529%
2026-02-12	276.5000	305.3000	276.5000	305.3000	+8.109%	3	1,177	-87.783%
2026-02-03	282.3500	282.4000	282.3500	282.4000	+5.728%	6	1,178	-86.792%
2026-02-02	267.1000	267.1000	267.1000	267.1000	-0.123%	1	1,179	-86.035%
2026-01-26	267.4600	267.4600	267.4300	267.4300	-4.954%	4	1,179	-86.052%
2026-01-22	276.2800	283.1700	276.2800	281.3700	-4.978%	113	1,177	-86.743%
2026-01-21	297.0200	297.0200	296.1100	296.1100	-9.119%	4	1,226	-87.403%
2026-01-20	309.3300	325.9100	304.8000	325.8200	+18.051%	26	1,228	-88.552%
2026-01-16	276.4000	276.5000	276.0000	276.0000	+2.302%	62	1,172	-86.486%
2026-01-15	271.4900	271.4900	269.7100	269.7900	-1.952%	8	1,172	-86.174%
2026-01-13	276.0300	276.1000	275.1200	275.1600	+3.246%	12	1,176	-86.444%
2026-01-12	266.9000	266.9000	266.5000	266.5100	-2.805%	10	1,170	-86.004%
2026-01-09	273.6500	274.2200	273.6500	274.2000	-4.460%	156	1,168	-86.397%
2026-01-08	291.3400	291.3500	286.7900	287.0000	+2.034%	22	1,090	-87.003%
2026-01-07	276.2300	281.2800	276.1600	281.2800	-1.592%	86	1,079	-86.739%
2026-01-06	286.0000	286.0000	285.7500	285.8300	-1.046%	9	1,044	-86.950%
2026-01-05	288.7700	288.8500	288.6600	288.8500	-0.534%	8	1,034	-87.087%
2026-01-02	290.6500	290.6500	290.4000	290.4000	-1.683%	4	1,034	-87.156%
2025-12-31	296.0300	297.0600	291.0500	295.3700	+3.100%	216	1,024	-87.372%
2025-12-30	287.8500	288.2700	283.3000	286.4900	+0.802%	265	1,024	-86.980%
2025-12-29	286.6800	290.5600	284.2100	284.2100	+1.268%	128	881	-86.876%
2025-12-26	281.9800	282.0500	280.3800	280.6500	+0.007%	912	851	-86.709%
2025-12-24	279.3400	280.6400	279.2700	280.6300	-4.150%	188	322	-86.708%
2025-12-22	292.7500	292.7800	292.7500	292.7800	-12.070%	4	322	-87.260%
2025-12-16	332.6700	332.9700	332.6700	332.9700	+2.129%	2	322	-88.798%
2025-12-15	327.7500	327.7500	326.0300	326.0300	-1.887%	7	321	-88.559%
2025-12-12	332.3000	332.3000	332.3000	332.3000	+3.546%	1	318	-88.775%
2025-12-05	320.3700	320.9200	320.3700	320.9200	-3.925%	40	317	-88.377%
2025-12-01	334.0600	334.0600	334.0300	334.0300	-7.856%	254	298	-88.833%
2025-11-25	367.4100	367.8400	362.5100	362.5100	-6.521%	24	57	-89.711%
2025-11-24	387.8000	387.8000	387.8000	387.8000	-10.830%	1	48	-90.382%
2025-11-20	367.1000	434.9000	367.1000	434.9000	+0.685%	3	47	-91.423%
2025-11-18	431.6400	431.9400	431.6400	431.9400	+5.100%	6	47	-91.365%
2025-11-14	412.5700	412.5700	410.9800	410.9800	+7.202%	4	47	-90.924%
2025-11-13	356.8000	383.3700	356.8000	383.3700	+8.791%	4	45	-90.270%
2025-11-11	352.6600	354.5000	352.3900	352.3900	-15.431%	13	43	-89.415%
2025-11-07	416.6900	416.6900	416.6900	416.6900	+11.117%	28	43	-91.049%
2025-11-06	375.0000	375.0000	375.0000	375.0000	-0.760%	2	15	-90.053%
2025-11-04	377.1800	377.8700	377.1800	377.8700	+15.564%	2	15	-90.129%
2025-10-29	327.0500	327.0500	326.9800	326.9800	+0.270%	4	15	-88.593%
2025-10-27	326.2600	327.1800	325.9500	326.1000	-5.203%	7	13	-88.562%
2025-10-24	348.1000	348.1000	342.1000	344.0000	-5.077%	6	12	-89.157%
2025-10-23	369.3000	376.8000	362.4000	362.4000	0.000%	11	9	-89.708%

.dark-mode .jMhY1y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMhY1y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6650SPX Nov 20 2026 6650.00 Put (SPX261120P06650000)option OPRA

SPX20261120P6650
SPX Nov 20 2026 6650.00 Put (SPX261120P06650000)
option OPRA