Dark

SPX20261120P6675
SPX Nov 20 2026 6675.00 Put (SPX261120P06675000)
option OPRA

EOD

Jul 8, 2026

89.83+8.386%(+6.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	99.0800	99.0800	89.8300	89.8300	+8.386%	3	1,237	0.000%
2026-07-07	82.8800	82.8800	82.8800	82.8800	+3.174%	4	1,262	+8.386%
2026-07-06	83.7100	83.7100	80.3000	80.3300	-11.404%	31	1,258	+11.826%
2026-07-02	86.4200	98.2800	84.6700	90.6700	+0.011%	32	1,257	-0.926%
2026-07-01	96.3100	96.3100	86.7700	90.6600	+1.500%	24	1,257	-0.916%
2026-06-30	98.7900	98.7900	89.3200	89.3200	-11.861%	35	1,251	+0.571%
2026-06-29	104.6700	117.2800	101.0700	101.3400	-11.486%	18	1,252	-11.358%
2026-06-26	132.0300	132.0300	114.1400	114.4900	-0.096%	18	1,250	-21.539%
2026-06-25	110.3500	127.0500	110.3500	114.6000	-10.068%	8	1,254	-21.614%
2026-06-24	117.6900	127.4300	117.6900	127.4300	+4.195%	3	1,254	-29.506%
2026-06-23	127.3500	127.3500	116.5700	122.3000	+16.155%	33	1,255	-26.549%
2026-06-22	98.1500	105.2900	97.9700	105.2900	-0.152%	11	1,250	-14.683%
2026-06-18	105.4700	105.4700	105.4500	105.4500	-4.768%	36	1,247	-14.813%
2026-06-17	104.5100	110.7300	104.5100	110.7300	+8.156%	4	1,247	-18.875%
2026-06-16	96.3200	102.3800	96.3200	102.3800	+3.781%	12	1,247	-12.258%
2026-06-15	101.1700	101.1700	97.9000	98.6500	-25.078%	30	1,242	-8.941%
2026-06-12	134.9300	134.9300	122.4700	131.6700	-0.197%	15	1,242	-31.776%
2026-06-11	149.9700	167.5500	129.6000	131.9300	-15.845%	84	1,242	-31.911%
2026-06-10	140.4300	158.5500	137.8500	156.7700	+15.868%	28	1,264	-42.699%
2026-06-09	120.7200	168.3500	117.0400	135.3000	+4.479%	44	1,259	-33.607%
2026-06-08	123.4000	132.2000	120.6500	129.5000	-6.227%	37	1,253	-30.633%
2026-06-05	113.8000	139.2800	113.8000	138.1000	+30.690%	58	1,247	-34.953%
2026-06-04	116.2000	116.2000	105.4200	105.6700	-5.627%	29	1,248	-14.990%
2026-06-03	110.8800	114.4300	110.8800	111.9700	+4.772%	33	1,249	-19.773%
2026-06-02	108.6000	108.6000	106.8700	106.8700	-1.110%	4	1,245	-15.945%
2026-06-01	107.8300	108.2000	105.3500	108.0700	+1.953%	27	1,245	-16.878%
2026-05-29	107.3500	110.4100	105.0700	106.0000	-3.680%	169	1,244	-15.255%
2026-05-28	113.6500	113.8500	110.0500	110.0500	-7.498%	33	1,112	-18.373%
2026-05-27	119.2500	122.7000	118.8400	118.9700	-0.800%	29	1,113	-24.494%
2026-05-26	121.1200	123.6300	118.8000	119.9300	-6.973%	36	1,103	-25.098%
2026-05-22	128.0000	130.5500	125.8400	128.9200	-2.518%	95	1,116	-30.321%
2026-05-21	145.9100	145.9100	132.2500	132.2500	-6.219%	48	1,136	-32.076%
2026-05-20	149.6700	149.6700	140.1200	141.0200	-8.506%	22	1,136	-36.300%
2026-05-19	153.8000	156.4500	148.0200	154.1300	+5.786%	338	1,162	-41.718%
2026-05-18	149.0800	156.0300	144.3500	145.7000	-5.830%	87	1,162	-38.346%
2026-05-15	154.0800	155.2400	145.6900	154.7200	+12.279%	180	1,162	-41.940%
2026-05-14	146.7000	146.7000	137.8000	137.8000	-7.112%	259	1,038	-34.811%
2026-05-13	156.1600	158.3800	148.1200	148.3500	-3.033%	96	1,237	-39.447%
2026-05-12	159.0300	165.2200	152.9900	152.9900	-1.201%	151	1,237	-41.284%
2026-05-11	152.9900	154.8500	149.7600	154.8500	+0.978%	49	1,237	-41.989%
2026-05-08	157.3700	157.5800	153.3500	153.3500	-4.704%	23	1,150	-41.422%
2026-05-07	159.0600	165.7200	156.8700	160.9200	-0.310%	23	1,155	-44.177%
2026-05-06	165.4200	165.4700	160.7700	161.4200	-8.622%	123	1,149	-44.350%
2026-05-05	177.9900	178.2200	175.5900	176.6500	-2.024%	36	1,102	-49.148%
2026-05-04	181.3400	181.3400	180.1000	180.3000	+1.383%	82	1,104	-50.177%
2026-05-01	175.9900	177.8400	175.9900	177.8400	-13.477%	9	1,024	-49.488%
2026-04-24	203.8300	205.5600	203.8300	205.5400	-6.827%	5	1,024	-56.296%
2026-04-23	220.6000	220.6000	220.6000	220.6000	+1.003%	1	1,023	-59.279%
2026-04-21	221.9900	221.9900	218.4100	218.4100	+0.580%	12	1,011	-58.871%
2026-04-20	217.1500	217.1500	217.1500	217.1500	+3.637%	200	1,011	-58.632%
2026-04-17	202.3700	209.5600	202.3700	209.5300	-9.790%	8	945	-57.128%
2026-04-16	231.3700	232.2700	231.2100	232.2700	+1.233%	4	943	-61.325%
2026-04-15	229.4400	229.4400	229.4400	229.4400	-5.253%	2	942	-60.848%
2026-04-14	243.6900	243.6900	242.1600	242.1600	-7.463%	26	940	-62.905%
2026-04-13	261.6900	261.6900	261.6900	261.6900	-10.777%	1	963	-65.673%
2026-04-10	292.2000	293.3000	292.2000	293.3000	+2.552%	3	962	-69.373%
2026-04-09	286.0000	286.0000	286.0000	286.0000	-7.801%	1	961	-68.591%
2026-04-08	307.1000	313.1000	307.1000	310.2000	-29.194%	5	960	-71.041%
2026-04-02	442.7700	442.7700	437.6400	438.1000	-9.446%	5	955	-79.496%
2026-03-31	483.8000	483.8000	483.8000	483.8000	-7.051%	20	955	-81.432%
2026-03-30	520.5000	520.5000	520.5000	520.5000	+4.929%	1	975	-82.742%
2026-03-27	496.5400	496.5400	496.0500	496.0500	+13.998%	4	975	-81.891%
2026-03-26	435.0600	435.1400	435.0600	435.1400	+6.365%	4	977	-79.356%
2026-03-25	409.1000	409.1000	409.1000	409.1000	-7.221%	1	975	-78.042%
2026-03-24	440.9400	440.9400	440.9400	440.9400	+1.073%	401	974	-79.628%
2026-03-20	432.1000	436.2600	432.1000	436.2600	+6.172%	8	605	-79.409%
2026-03-19	417.0000	420.6000	410.9000	410.9000	+8.217%	8	605	-78.138%
2026-03-18	379.9000	379.9000	374.1000	379.7000	+7.503%	7	601	-76.342%
2026-03-17	351.8000	353.2000	351.8000	353.2000	-3.204%	8	596	-74.567%
2026-03-16	364.8900	364.8900	364.8900	364.8900	-2.955%	1	589	-75.382%
2026-03-12	382.8000	382.8000	376.0000	376.0000	+8.482%	4	587	-76.109%
2026-03-10	346.6000	346.6000	346.6000	346.6000	-5.350%	1	586	-74.083%
2026-03-09	410.6300	410.6300	366.1900	366.1900	+17.655%	11	585	-75.469%
2026-03-05	305.5300	311.2400	305.5300	311.2400	+2.291%	2	575	-71.138%
2026-02-26	285.1400	304.2700	285.1400	304.2700	+6.195%	12	574	-70.477%
2026-02-25	287.4600	287.4600	286.5200	286.5200	-5.504%	4	571	-68.648%
2026-02-24	318.9200	318.9200	303.2100	303.2100	-5.660%	40	571	-70.374%
2026-02-23	322.2300	322.3700	319.7000	321.4000	+4.317%	6	571	-72.050%
2026-02-17	316.0000	319.5000	308.1000	308.1000	-2.125%	41	567	-70.844%
2026-02-12	314.7600	314.7900	314.7600	314.7900	+14.929%	20	555	-71.464%
2026-02-11	273.9000	273.9000	273.9000	273.9000	-0.109%	10	555	-67.203%
2026-02-10	275.5000	275.5000	272.7000	274.2000	-6.173%	13	555	-67.239%
2026-02-06	296.3200	296.3200	292.2400	292.2400	-12.634%	2	555	-69.262%
2026-02-05	334.5000	334.5000	334.5000	334.5000	+10.218%	5	556	-73.145%
2026-02-03	303.0600	303.4900	303.0600	303.4900	+12.855%	4	554	-70.401%
2026-02-02	274.5000	274.5000	268.7400	268.9200	-0.709%	4	552	-66.596%
2026-01-27	274.2100	274.2600	269.3000	270.8400	-0.947%	326	554	-66.833%
2026-01-26	273.2600	273.6200	273.1400	273.4300	-3.905%	212	392	-67.147%
2026-01-22	284.6300	284.6300	284.5400	284.5400	-14.673%	6	286	-68.430%
2026-01-20	333.8600	333.8600	333.4700	333.4700	+13.673%	2	283	-73.062%
2026-01-08	293.3300	293.3600	293.1500	293.3600	-0.116%	10	282	-69.379%
2026-01-07	293.7000	293.7000	293.7000	293.7000	+0.486%	1	277	-69.414%
2025-12-29	296.1000	296.1000	291.0000	292.2800	+1.617%	22	277	-69.266%
2025-12-26	287.9100	287.9100	286.5100	287.6300	+0.489%	88	265	-68.769%
2025-12-24	285.4800	286.2300	285.4800	286.2300	-19.310%	3	253	-68.616%
2025-12-17	354.7300	354.7300	354.7300	354.7300	+7.893%	1	253	-74.677%
2025-12-12	328.8600	328.8600	328.7800	328.7800	+2.156%	2	253	-72.678%
2025-12-10	337.7700	337.7700	321.8400	321.8400	-5.115%	154	252	-72.089%
2025-12-08	333.6700	339.1900	333.6700	339.1900	+5.061%	4	100	-73.516%
2025-12-05	326.2800	326.4900	321.9400	322.8500	-6.132%	124	99	-72.176%
2025-12-01	338.8000	345.1500	335.9200	343.9400	-16.010%	6	38	-73.882%
2025-11-24	409.7000	409.7000	409.5000	409.5000	-5.884%	11	38	-78.063%
2025-11-18	442.2800	443.9000	435.1000	435.1000	+10.099%	9	31	-79.354%
2025-11-17	398.6800	398.6800	394.7800	395.1900	+2.978%	4	31	-77.269%
2025-11-14	385.0000	385.0000	383.7600	383.7600	+2.802%	2	29	-76.592%
2025-11-13	373.4000	373.5000	373.3000	373.3000	-9.166%	20	30	-75.936%
2025-11-07	410.1000	410.9700	410.1000	410.9700	+7.697%	2	22	-78.142%
2025-11-06	394.7700	394.9800	379.7000	381.6000	+14.323%	18	21	-76.460%
2025-10-27	333.8700	333.8700	333.7900	333.7900	-12.253%	2	6	-73.088%
2025-10-23	376.3000	383.0000	376.3000	380.4000	0.000%	6	6	-76.385%

.dark-mode .XNDpzr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNDpzr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6675SPX Nov 20 2026 6675.00 Put (SPX261120P06675000)option OPRA

SPX20261120P6675
SPX Nov 20 2026 6675.00 Put (SPX261120P06675000)
option OPRA