Dark

SPX20261120P6700
SPX Nov 20 2026 6700.00 Put (SPX261120P06700000)
option OPRA

EOD

Sep 11, 2026

35.19-11.472%(-4.56)3,615

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	30.7000	35.1900	30.1000	35.1900	-11.472%	3,615	14,065	0.000%
2026-09-10	39.5800	40.1600	37.0300	39.7500	+20.455%	693	13,719	-11.472%
2026-09-09	32.1000	33.0000	32.1000	33.0000	+14.983%	4,251	12,942	+6.636%
2026-09-08	28.7000	28.7000	28.7000	28.7000	+5.437%	10	9,918	+22.613%
2026-09-04	26.6000	27.9900	26.6000	27.2200	+0.074%	41	9,317	+29.280%
2026-09-03	28.7000	28.7000	27.1000	27.2000	-18.072%	1,926	9,317	+29.375%
2026-09-02	33.9500	33.9500	33.1000	33.2000	-14.653%	352	8,936	+5.994%
2026-09-01	38.5000	38.9600	38.5000	38.9000	+20.062%	193	9,047	-9.537%
2026-08-31	35.0300	35.0300	32.4000	32.4000	-1.907%	42	9,002	+8.611%
2026-08-28	30.7800	33.2000	30.7300	33.0300	+0.395%	1,027	8,978	+6.540%
2026-08-27	33.7200	33.7200	32.2000	32.9000	-11.321%	42	8,706	+6.960%
2026-08-26	37.9300	37.9300	37.1000	37.1000	-5.067%	9	8,712	-5.148%
2026-08-25	40.4000	40.9500	39.0800	39.0800	-6.730%	756	8,608	-9.954%
2026-08-24	41.0500	42.4000	41.0500	41.9000	+0.964%	49	8,120	-16.014%
2026-08-21	43.5500	43.5500	40.9000	41.5000	-11.135%	485	8,038	-15.205%
2026-08-20	45.1800	47.0000	44.9300	46.7000	+13.212%	1,584	7,903	-24.647%
2026-08-19	43.1000	43.1000	41.2500	41.2500	-11.670%	395	7,009	-14.691%
2026-08-18	46.1500	46.7000	45.8000	46.7000	+6.767%	161	6,825	-24.647%
2026-08-17	41.3600	43.8000	41.3600	43.7400	+8.536%	264	6,808	-19.547%
2026-08-14	40.4300	41.8800	40.3000	40.3000	-2.184%	1,196	6,789	-12.680%
2026-08-13	40.0000	41.4000	40.0000	41.2000	-4.453%	10	6,340	-14.587%
2026-08-12	43.4600	43.4600	42.9000	43.1200	-7.309%	241	6,330	-18.391%
2026-08-11	45.7400	46.5200	45.6800	46.5200	-2.063%	200	6,378	-24.355%
2026-08-07	48.7900	48.7900	47.5000	47.5000	-8.124%	27	6,211	-25.916%
2026-08-05	50.2100	51.7000	49.8000	51.7000	+2.033%	116	6,140	-31.934%
2026-08-04	55.9700	55.9700	50.6700	50.6700	-15.550%	347	6,098	-30.551%
2026-08-03	65.0200	65.0200	60.0000	60.0000	-14.773%	28	5,788	-41.350%
2026-07-31	86.2900	86.2900	70.4000	70.4000	-14.146%	13	5,767	-50.014%
2026-07-30	92.3900	92.3900	82.0000	82.0000	-15.377%	53	5,763	-57.085%
2026-07-29	93.2400	101.5000	92.6000	96.9000	+14.444%	12	5,799	-63.684%
2026-07-28	89.2000	89.2000	84.6700	84.6700	-5.660%	78	5,716	-58.439%
2026-07-27	93.5200	93.5200	89.7500	89.7500	-6.705%	91	5,756	-60.791%
2026-07-24	95.5900	97.1400	87.3100	96.2000	-5.649%	958	5,665	-63.420%
2026-07-23	98.6100	102.9000	98.6100	101.9600	+23.513%	208	5,657	-65.486%
2026-07-22	84.2400	84.2400	82.5500	82.5500	+1.040%	4	5,750	-57.371%
2026-07-21	83.3500	84.5500	81.7000	81.7000	-10.240%	43	5,752	-56.928%
2026-07-20	85.2800	91.0200	84.4500	91.0200	-3.222%	852	5,867	-61.338%
2026-07-17	94.9800	94.9800	90.3000	94.0500	+13.656%	279	5,943	-62.584%
2026-07-16	77.0000	82.7500	77.0000	82.7500	+4.482%	24	5,694	-57.474%
2026-07-15	78.9000	79.2000	78.9000	79.2000	-8.513%	3	5,349	-55.568%
2026-07-13	83.0500	86.5700	83.0500	86.5700	+12.429%	2	5,302	-59.351%
2026-07-10	77.0000	77.0000	77.0000	77.0000	-19.616%	1	5,301	-54.299%
2026-07-08	101.9800	101.9800	95.7900	95.7900	+7.629%	5	5,300	-63.263%
2026-07-07	85.3300	89.0000	84.4500	89.0000	+7.605%	16	5,301	-60.461%
2026-07-06	86.3700	87.8900	82.7100	82.7100	-11.568%	186	5,290	-57.454%
2026-07-02	86.8900	102.1500	86.8900	93.5300	+1.300%	22	5,434	-62.376%
2026-07-01	93.7300	93.8500	89.2900	92.3300	+0.359%	37	5,434	-61.887%
2026-06-30	101.7900	101.7900	92.0000	92.0000	-11.920%	31	5,424	-61.750%
2026-06-29	108.9200	111.7700	104.4500	104.4500	-14.097%	13	5,432	-66.309%
2026-06-26	122.5000	122.8200	116.6000	121.5900	+2.833%	27	5,430	-71.058%
2026-06-25	125.7900	130.3200	118.2400	118.2400	+0.425%	107	5,432	-70.238%
2026-06-24	120.8900	132.3800	114.0400	117.7400	-5.672%	15	5,340	-70.112%
2026-06-23	133.4400	133.4400	122.0000	124.8200	+15.746%	73	5,336	-71.807%
2026-06-22	100.7200	108.1900	100.7200	107.8400	+1.401%	10	5,341	-67.368%
2026-06-18	104.7500	108.0800	104.7500	106.3500	-12.828%	128	5,332	-66.911%
2026-06-17	109.5000	122.0000	106.3000	122.0000	+20.020%	155	5,332	-71.156%
2026-06-16	99.2500	103.4300	98.6500	101.6500	+0.843%	16	5,332	-65.381%
2026-06-15	102.6000	104.9700	100.0000	100.8000	-20.505%	43	5,268	-65.089%
2026-06-12	136.0000	143.6500	124.9200	126.8000	-6.970%	178	5,268	-72.248%
2026-06-11	159.3600	167.8100	136.3000	136.3000	-16.170%	104	5,268	-74.182%
2026-06-10	152.1800	165.5600	141.6400	162.5900	+15.459%	98	5,272	-78.357%
2026-06-09	123.9400	172.6000	120.8700	140.8200	+5.721%	66	5,339	-75.011%
2026-06-08	126.6000	136.7000	124.1100	133.2000	-5.525%	95	5,356	-73.581%
2026-06-05	116.8000	146.6200	116.8000	140.9900	+29.849%	108	5,320	-75.041%
2026-06-04	119.2000	119.2000	108.1200	108.5800	-6.926%	73	5,366	-67.591%
2026-06-03	113.5300	117.4800	113.1000	116.6600	+6.851%	57	5,368	-69.835%
2026-06-02	110.2400	110.2400	109.1800	109.1800	-1.533%	14	5,366	-67.769%
2026-06-01	110.6800	111.8100	107.8700	110.8800	+1.912%	46	5,365	-68.263%
2026-05-29	110.1000	113.3100	107.6500	108.8000	-3.563%	133	5,370	-67.656%
2026-05-28	119.2800	119.2800	112.8200	112.8200	-7.509%	68	5,401	-68.809%
2026-05-27	122.3000	125.8500	121.9200	121.9800	-0.506%	715	5,441	-71.151%
2026-05-26	124.1700	126.8800	121.8000	122.6000	-7.206%	64	4,842	-71.297%
2026-05-22	131.2000	134.6600	128.9200	132.1200	-2.530%	56	4,839	-73.365%
2026-05-21	149.8100	149.8100	135.5500	135.5500	-6.174%	100	4,841	-74.039%
2026-05-20	153.3700	156.0000	143.6200	144.4700	-8.552%	23	4,841	-75.642%
2026-05-19	157.7000	161.4500	151.6700	157.9800	+6.027%	191	4,861	-77.725%
2026-05-18	147.8500	159.8800	147.8500	149.0000	-5.469%	120	4,861	-76.383%
2026-05-15	157.8300	158.9900	149.0800	157.6200	+11.708%	297	4,861	-77.674%
2026-05-14	150.2000	150.2000	140.4000	141.1000	-7.171%	135	4,723	-75.060%
2026-05-13	158.8800	162.2800	151.6700	152.0000	-2.993%	33	4,719	-76.849%
2026-05-12	161.7500	169.2200	156.6900	156.6900	-1.235%	45	4,719	-77.542%
2026-05-11	156.6900	158.6500	153.6400	158.6500	+0.955%	34	4,719	-77.819%
2026-05-08	161.1700	161.4800	157.1500	157.1500	-4.682%	221	4,686	-77.607%
2026-05-07	163.0100	169.8200	160.6200	164.8700	-0.242%	23	4,474	-78.656%
2026-05-06	169.4200	169.4700	164.5000	165.2700	-9.738%	109	4,473	-78.708%
2026-05-05	182.3000	184.0000	179.8400	183.1000	-7.178%	211	4,467	-80.781%
2026-05-04	184.5000	197.2600	184.5000	197.2600	+8.147%	39	4,335	-82.161%
2026-05-01	174.7400	182.6300	174.6000	182.4000	-3.747%	88	4,342	-80.707%
2026-04-30	205.9700	205.9700	189.5000	189.5000	-10.326%	73	4,342	-81.430%
2026-04-29	210.4200	211.3200	210.4200	211.3200	-0.602%	34	4,306	-83.348%
2026-04-28	212.6000	212.6000	212.6000	212.6000	+1.118%	1	4,304	-83.448%
2026-04-27	209.3200	210.2500	209.3200	210.2500	+1.276%	150	4,305	-83.263%
2026-04-24	215.6900	215.6900	207.6000	207.6000	-8.182%	356	4,155	-83.049%
2026-04-23	236.1500	236.1500	226.1000	226.1000	+3.777%	21	3,913	-84.436%
2026-04-22	217.8300	217.8700	217.8300	217.8700	-0.516%	2	3,893	-83.848%
2026-04-21	219.0000	219.0000	219.0000	219.0000	-0.950%	1	3,891	-83.932%
2026-04-20	224.2000	224.2000	220.9000	221.1000	+3.087%	64	3,891	-84.084%
2026-04-17	206.8400	214.4800	206.8400	214.4800	-11.335%	8	3,851	-83.593%
2026-04-16	241.9000	241.9000	241.9000	241.9000	+2.301%	501	3,847	-85.453%
2026-04-15	241.4900	241.5500	235.2600	236.4600	-4.761%	236	3,488	-85.118%
2026-04-14	255.6400	255.6400	248.2800	248.2800	-10.063%	15	3,402	-85.826%
2026-04-13	276.0600	276.0600	276.0600	276.0600	-4.925%	2	3,401	-87.253%
2026-04-10	290.3600	290.3600	290.3600	290.3600	-1.773%	5	3,399	-87.881%
2026-04-09	317.7300	320.0800	292.2000	295.6000	-6.871%	12	3,404	-88.095%
2026-04-08	320.0000	320.3000	317.4100	317.4100	-25.545%	54	3,397	-88.913%
2026-04-07	425.6800	426.3100	425.6800	426.3100	+8.118%	6	3,382	-91.745%
2026-04-06	394.3000	394.3000	394.3000	394.3000	-5.512%	10	3,381	-91.075%
2026-04-02	417.3000	417.3000	417.3000	417.3000	+0.168%	1	3,381	-91.567%
2026-04-01	403.6000	416.6000	403.6000	416.6000	-7.038%	6	3,381	-91.553%
2026-03-31	447.7300	448.1400	447.7300	448.1400	-17.053%	4	3,381	-92.148%
2026-03-30	540.2700	540.2700	540.2700	540.2700	+18.994%	10	3,379	-93.487%
2026-03-26	445.1900	455.5600	445.1900	454.0300	+8.932%	8	3,379	-92.249%
2026-03-25	416.8000	416.8000	416.8000	416.8000	-4.007%	1	3,379	-91.557%
2026-03-24	450.1200	450.1200	434.2000	434.2000	+2.333%	151	3,378	-91.895%
2026-03-23	413.8900	424.3000	397.8900	424.3000	-0.165%	90	3,228	-91.706%
2026-03-19	429.7000	433.4000	425.0000	425.0000	+4.525%	17	3,301	-91.720%
2026-03-18	384.9000	406.6000	382.5000	406.6000	+12.694%	210	3,302	-91.345%
2026-03-17	354.7000	361.6000	354.7000	360.8000	-2.880%	8	3,390	-90.247%
2026-03-16	374.6200	374.6200	365.2400	371.5000	-6.187%	103	3,386	-90.528%
2026-03-13	396.0000	396.0000	396.0000	396.0000	+3.098%	3	3,335	-91.114%
2026-03-12	384.1000	384.1000	384.1000	384.1000	+5.017%	1	3,335	-90.838%
2026-03-11	365.7500	365.7500	365.7500	365.7500	+3.261%	80	3,335	-90.379%
2026-03-10	354.2000	354.2000	354.2000	354.2000	-13.698%	1	3,335	-90.065%
2026-03-09	410.4200	410.4200	410.4200	410.4200	+12.552%	5	3,335	-91.426%
2026-03-06	382.8200	382.8200	359.4100	364.6500	+4.625%	571	3,335	-90.350%
2026-03-05	348.5300	348.5300	348.5300	348.5300	+14.272%	1	2,802	-89.903%
2026-03-04	309.5000	311.7000	301.1700	305.0000	-20.763%	10	2,803	-88.462%
2026-03-03	384.9200	384.9200	384.9200	384.9200	+24.840%	3	2,794	-90.858%
2026-03-02	313.5400	313.8800	302.0000	308.3300	+0.010%	9	2,792	-88.587%
2026-02-27	322.1300	322.5600	308.3000	308.3000	+8.343%	263	2,791	-88.586%
2026-02-26	284.5600	284.5600	284.5600	284.5600	-13.350%	5	2,659	-87.634%
2026-02-23	323.4800	328.5000	321.0100	328.4000	+8.821%	16	2,659	-89.284%
2026-02-20	299.9100	301.7800	298.6300	301.7800	-4.831%	216	2,649	-88.339%
2026-02-17	340.0000	340.0000	316.9000	317.1000	-1.123%	10	2,586	-88.903%
2026-02-13	340.2000	340.2000	310.6000	320.7000	+1.135%	9	2,588	-89.027%
2026-02-12	316.7600	317.1000	316.7600	317.1000	+13.270%	210	2,588	-88.903%
2026-02-11	279.9500	279.9500	279.9500	279.9500	+0.430%	10	2,640	-87.430%
2026-02-10	278.7500	278.7500	278.7500	278.7500	-6.666%	60	2,629	-87.376%
2026-02-06	308.1000	308.1000	298.6600	298.6600	-14.124%	32	2,569	-88.217%
2026-02-05	345.8600	347.7800	345.8600	347.7800	+13.026%	4	2,560	-89.882%
2026-02-04	302.7100	307.7000	301.1000	307.7000	+10.390%	7	2,562	-88.564%
2026-02-03	278.5500	278.7400	278.5500	278.7400	+0.014%	4	2,562	-87.375%
2026-02-02	275.3200	278.7000	274.6400	278.7000	+0.745%	433	2,560	-87.374%
2026-01-27	280.2900	280.6600	274.0900	276.6400	-1.147%	266	1,284	-87.279%
2026-01-26	279.8200	279.8500	279.6100	279.8500	-3.858%	8	1,157	-87.425%
2026-01-22	288.3100	291.0800	288.2300	291.0800	-13.948%	26	1,153	-87.911%
2026-01-20	324.6700	338.4800	323.8100	338.2600	+17.288%	156	1,140	-89.597%
2026-01-16	288.8100	289.3300	288.4000	288.4000	+2.725%	24	892	-87.798%
2026-01-15	280.8400	280.8400	280.6600	280.7500	-7.651%	88	892	-87.466%
2026-01-14	304.2100	304.2200	304.0100	304.0100	+5.975%	8	888	-88.425%
2026-01-13	286.8700	286.8700	286.8700	286.8700	+3.321%	80	884	-87.733%
2026-01-12	283.4500	283.4500	276.7700	277.6500	-7.286%	588	804	-87.326%
2026-01-08	299.3800	299.4700	299.3800	299.4700	+2.900%	6	484	-88.249%
2026-01-07	291.0500	291.0500	291.0300	291.0300	-3.855%	6	484	-87.908%
2026-01-02	302.7000	302.7000	302.7000	302.7000	+0.232%	25	484	-88.375%
2025-12-29	302.5000	302.5000	298.4000	302.0000	+2.903%	29	459	-88.348%
2025-12-26	292.9700	293.4800	292.5800	293.4800	-1.049%	164	445	-88.009%
2025-12-23	296.5600	296.5900	296.5600	296.5900	-3.726%	2	374	-88.135%
2025-12-22	308.1200	308.1200	308.0700	308.0700	-14.917%	80	385	-88.577%
2025-12-17	362.0800	362.0800	362.0800	362.0800	+8.778%	1	385	-90.281%
2025-12-12	332.8600	332.8600	332.8600	332.8600	+3.498%	80	385	-89.428%
2025-12-11	332.7100	332.7100	321.6100	321.6100	-6.263%	4	305	-89.058%
2025-12-10	343.0000	343.1000	343.0000	343.1000	+0.292%	107	312	-89.744%
2025-12-08	340.3700	342.1000	340.3700	342.1000	+4.029%	2	209	-89.714%
2025-12-05	334.4700	334.4700	328.4100	328.8500	-12.823%	53	209	-89.299%
2025-11-25	406.3000	406.3000	377.1500	377.2200	-6.536%	33	209	-90.671%
2025-11-24	428.8500	428.8500	403.6000	403.6000	-8.452%	41	195	-91.281%
2025-11-19	417.7000	441.0300	417.4000	440.8600	-3.606%	14	164	-92.018%
2025-11-18	457.3500	457.3500	457.3500	457.3500	+6.985%	145	160	-92.306%
2025-11-17	427.4900	427.4900	427.4900	427.4900	+12.320%	10	61	-91.768%
2025-11-13	380.7000	380.7000	380.5000	380.6000	+4.877%	12	51	-90.754%
2025-11-10	367.0500	367.8000	362.9000	362.9000	-15.151%	14	39	-90.303%
2025-11-07	413.7000	427.7000	413.7000	427.7000	+6.845%	10	32	-91.772%
2025-11-06	400.3000	400.3000	400.3000	400.3000	+10.100%	2	23	-91.209%
2025-11-03	358.5300	364.7000	358.5300	363.5800	+1.823%	4	20	-90.321%
2025-10-30	351.7700	357.0700	350.9500	357.0700	+5.085%	12	20	-90.145%
2025-10-27	339.3000	339.8300	338.6500	339.7900	-11.674%	9	13	-89.644%
2025-10-23	383.7000	390.4000	382.8000	384.7000	-7.684%	9	10	-90.853%
2025-10-17	416.7200	416.7200	416.7200	416.7200	0.000%	1	1	-91.555%

.dark-mode .Km6fL6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Km6fL6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6700SPX Nov 20 2026 6700.00 Put (SPX261120P06700000)option OPRA

SPX20261120P6700
SPX Nov 20 2026 6700.00 Put (SPX261120P06700000)
option OPRA