Dark

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

EOD

Jul 8, 2026

95.79+7.629%(+6.79)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	101.9800	101.9800	95.7900	95.7900	+7.629%	5	5,300	0.000%
2026-07-07	85.3300	89.0000	84.4500	89.0000	+7.605%	16	5,301	+7.629%
2026-07-06	86.3700	87.8900	82.7100	82.7100	-11.568%	186	5,290	+15.814%
2026-07-02	86.8900	102.1500	86.8900	93.5300	+1.300%	22	5,434	+2.416%
2026-07-01	93.7300	93.8500	89.2900	92.3300	+0.359%	37	5,434	+3.747%
2026-06-30	101.7900	101.7900	92.0000	92.0000	-11.920%	31	5,424	+4.120%
2026-06-29	108.9200	111.7700	104.4500	104.4500	-14.097%	13	5,432	-8.291%
2026-06-26	122.5000	122.8200	116.6000	121.5900	+2.833%	27	5,430	-21.219%
2026-06-25	125.7900	130.3200	118.2400	118.2400	+0.425%	107	5,432	-18.987%
2026-06-24	120.8900	132.3800	114.0400	117.7400	-5.672%	15	5,340	-18.643%
2026-06-23	133.4400	133.4400	122.0000	124.8200	+15.746%	73	5,336	-23.257%
2026-06-22	100.7200	108.1900	100.7200	107.8400	+1.401%	10	5,341	-11.174%
2026-06-18	104.7500	108.0800	104.7500	106.3500	-12.828%	128	5,332	-9.929%
2026-06-17	109.5000	122.0000	106.3000	122.0000	+20.020%	155	5,332	-21.484%
2026-06-16	99.2500	103.4300	98.6500	101.6500	+0.843%	16	5,332	-5.765%
2026-06-15	102.6000	104.9700	100.0000	100.8000	-20.505%	43	5,268	-4.970%
2026-06-12	136.0000	143.6500	124.9200	126.8000	-6.970%	178	5,268	-24.456%
2026-06-11	159.3600	167.8100	136.3000	136.3000	-16.170%	104	5,268	-29.721%
2026-06-10	152.1800	165.5600	141.6400	162.5900	+15.459%	98	5,272	-41.085%
2026-06-09	123.9400	172.6000	120.8700	140.8200	+5.721%	66	5,339	-31.977%
2026-06-08	126.6000	136.7000	124.1100	133.2000	-5.525%	95	5,356	-28.086%
2026-06-05	116.8000	146.6200	116.8000	140.9900	+29.849%	108	5,320	-32.059%
2026-06-04	119.2000	119.2000	108.1200	108.5800	-6.926%	73	5,366	-11.779%
2026-06-03	113.5300	117.4800	113.1000	116.6600	+6.851%	57	5,368	-17.890%
2026-06-02	110.2400	110.2400	109.1800	109.1800	-1.533%	14	5,366	-12.264%
2026-06-01	110.6800	111.8100	107.8700	110.8800	+1.912%	46	5,365	-13.609%
2026-05-29	110.1000	113.3100	107.6500	108.8000	-3.563%	133	5,370	-11.958%
2026-05-28	119.2800	119.2800	112.8200	112.8200	-7.509%	68	5,401	-15.095%
2026-05-27	122.3000	125.8500	121.9200	121.9800	-0.506%	715	5,441	-21.471%
2026-05-26	124.1700	126.8800	121.8000	122.6000	-7.206%	64	4,842	-21.868%
2026-05-22	131.2000	134.6600	128.9200	132.1200	-2.530%	56	4,839	-27.498%
2026-05-21	149.8100	149.8100	135.5500	135.5500	-6.174%	100	4,841	-29.332%
2026-05-20	153.3700	156.0000	143.6200	144.4700	-8.552%	23	4,841	-33.696%
2026-05-19	157.7000	161.4500	151.6700	157.9800	+6.027%	191	4,861	-39.366%
2026-05-18	147.8500	159.8800	147.8500	149.0000	-5.469%	120	4,861	-35.711%
2026-05-15	157.8300	158.9900	149.0800	157.6200	+11.708%	297	4,861	-39.227%
2026-05-14	150.2000	150.2000	140.4000	141.1000	-7.171%	135	4,723	-32.112%
2026-05-13	158.8800	162.2800	151.6700	152.0000	-2.993%	33	4,719	-36.980%
2026-05-12	161.7500	169.2200	156.6900	156.6900	-1.235%	45	4,719	-38.867%
2026-05-11	156.6900	158.6500	153.6400	158.6500	+0.955%	34	4,719	-39.622%
2026-05-08	161.1700	161.4800	157.1500	157.1500	-4.682%	221	4,686	-39.045%
2026-05-07	163.0100	169.8200	160.6200	164.8700	-0.242%	23	4,474	-41.900%
2026-05-06	169.4200	169.4700	164.5000	165.2700	-9.738%	109	4,473	-42.040%
2026-05-05	182.3000	184.0000	179.8400	183.1000	-7.178%	211	4,467	-47.684%
2026-05-04	184.5000	197.2600	184.5000	197.2600	+8.147%	39	4,335	-51.440%
2026-05-01	174.7400	182.6300	174.6000	182.4000	-3.747%	88	4,342	-47.484%
2026-04-30	205.9700	205.9700	189.5000	189.5000	-10.326%	73	4,342	-49.451%
2026-04-29	210.4200	211.3200	210.4200	211.3200	-0.602%	34	4,306	-54.671%
2026-04-28	212.6000	212.6000	212.6000	212.6000	+1.118%	1	4,304	-54.944%
2026-04-27	209.3200	210.2500	209.3200	210.2500	+1.276%	150	4,305	-54.440%
2026-04-24	215.6900	215.6900	207.6000	207.6000	-8.182%	356	4,155	-53.858%
2026-04-23	236.1500	236.1500	226.1000	226.1000	+3.777%	21	3,913	-57.634%
2026-04-22	217.8300	217.8700	217.8300	217.8700	-0.516%	2	3,893	-56.033%
2026-04-21	219.0000	219.0000	219.0000	219.0000	-0.950%	1	3,891	-56.260%
2026-04-20	224.2000	224.2000	220.9000	221.1000	+3.087%	64	3,891	-56.676%
2026-04-17	206.8400	214.4800	206.8400	214.4800	-11.335%	8	3,851	-55.338%
2026-04-16	241.9000	241.9000	241.9000	241.9000	+2.301%	501	3,847	-60.401%
2026-04-15	241.4900	241.5500	235.2600	236.4600	-4.761%	236	3,488	-59.490%
2026-04-14	255.6400	255.6400	248.2800	248.2800	-10.063%	15	3,402	-61.419%
2026-04-13	276.0600	276.0600	276.0600	276.0600	-4.925%	2	3,401	-65.301%
2026-04-10	290.3600	290.3600	290.3600	290.3600	-1.773%	5	3,399	-67.010%
2026-04-09	317.7300	320.0800	292.2000	295.6000	-6.871%	12	3,404	-67.595%
2026-04-08	320.0000	320.3000	317.4100	317.4100	-25.545%	54	3,397	-69.821%
2026-04-07	425.6800	426.3100	425.6800	426.3100	+8.118%	6	3,382	-77.530%
2026-04-06	394.3000	394.3000	394.3000	394.3000	-5.512%	10	3,381	-75.706%
2026-04-02	417.3000	417.3000	417.3000	417.3000	+0.168%	1	3,381	-77.045%
2026-04-01	403.6000	416.6000	403.6000	416.6000	-7.038%	6	3,381	-77.007%
2026-03-31	447.7300	448.1400	447.7300	448.1400	-17.053%	4	3,381	-78.625%
2026-03-30	540.2700	540.2700	540.2700	540.2700	+18.994%	10	3,379	-82.270%
2026-03-26	445.1900	455.5600	445.1900	454.0300	+8.932%	8	3,379	-78.902%
2026-03-25	416.8000	416.8000	416.8000	416.8000	-4.007%	1	3,379	-77.018%
2026-03-24	450.1200	450.1200	434.2000	434.2000	+2.333%	151	3,378	-77.939%
2026-03-23	413.8900	424.3000	397.8900	424.3000	-0.165%	90	3,228	-77.424%
2026-03-19	429.7000	433.4000	425.0000	425.0000	+4.525%	17	3,301	-77.461%
2026-03-18	384.9000	406.6000	382.5000	406.6000	+12.694%	210	3,302	-76.441%
2026-03-17	354.7000	361.6000	354.7000	360.8000	-2.880%	8	3,390	-73.451%
2026-03-16	374.6200	374.6200	365.2400	371.5000	-6.187%	103	3,386	-74.215%
2026-03-13	396.0000	396.0000	396.0000	396.0000	+3.098%	3	3,335	-75.811%
2026-03-12	384.1000	384.1000	384.1000	384.1000	+5.017%	1	3,335	-75.061%
2026-03-11	365.7500	365.7500	365.7500	365.7500	+3.261%	80	3,335	-73.810%
2026-03-10	354.2000	354.2000	354.2000	354.2000	-13.698%	1	3,335	-72.956%
2026-03-09	410.4200	410.4200	410.4200	410.4200	+12.552%	5	3,335	-76.660%
2026-03-06	382.8200	382.8200	359.4100	364.6500	+4.625%	571	3,335	-73.731%
2026-03-05	348.5300	348.5300	348.5300	348.5300	+14.272%	1	2,802	-72.516%
2026-03-04	309.5000	311.7000	301.1700	305.0000	-20.763%	10	2,803	-68.593%
2026-03-03	384.9200	384.9200	384.9200	384.9200	+24.840%	3	2,794	-75.114%
2026-03-02	313.5400	313.8800	302.0000	308.3300	+0.010%	9	2,792	-68.933%
2026-02-27	322.1300	322.5600	308.3000	308.3000	+8.343%	263	2,791	-68.930%
2026-02-26	284.5600	284.5600	284.5600	284.5600	-13.350%	5	2,659	-66.338%
2026-02-23	323.4800	328.5000	321.0100	328.4000	+8.821%	16	2,659	-70.831%
2026-02-20	299.9100	301.7800	298.6300	301.7800	-4.831%	216	2,649	-68.258%
2026-02-17	340.0000	340.0000	316.9000	317.1000	-1.123%	10	2,586	-69.792%
2026-02-13	340.2000	340.2000	310.6000	320.7000	+1.135%	9	2,588	-70.131%
2026-02-12	316.7600	317.1000	316.7600	317.1000	+13.270%	210	2,588	-69.792%
2026-02-11	279.9500	279.9500	279.9500	279.9500	+0.430%	10	2,640	-65.783%
2026-02-10	278.7500	278.7500	278.7500	278.7500	-6.666%	60	2,629	-65.636%
2026-02-06	308.1000	308.1000	298.6600	298.6600	-14.124%	32	2,569	-67.927%
2026-02-05	345.8600	347.7800	345.8600	347.7800	+13.026%	4	2,560	-72.457%
2026-02-04	302.7100	307.7000	301.1000	307.7000	+10.390%	7	2,562	-68.869%
2026-02-03	278.5500	278.7400	278.5500	278.7400	+0.014%	4	2,562	-65.635%
2026-02-02	275.3200	278.7000	274.6400	278.7000	+0.745%	433	2,560	-65.630%
2026-01-27	280.2900	280.6600	274.0900	276.6400	-1.147%	266	1,284	-65.374%
2026-01-26	279.8200	279.8500	279.6100	279.8500	-3.858%	8	1,157	-65.771%
2026-01-22	288.3100	291.0800	288.2300	291.0800	-13.948%	26	1,153	-67.092%
2026-01-20	324.6700	338.4800	323.8100	338.2600	+17.288%	156	1,140	-71.682%
2026-01-16	288.8100	289.3300	288.4000	288.4000	+2.725%	24	892	-66.786%
2026-01-15	280.8400	280.8400	280.6600	280.7500	-7.651%	88	892	-65.881%
2026-01-14	304.2100	304.2200	304.0100	304.0100	+5.975%	8	888	-68.491%
2026-01-13	286.8700	286.8700	286.8700	286.8700	+3.321%	80	884	-66.609%
2026-01-12	283.4500	283.4500	276.7700	277.6500	-7.286%	588	804	-65.500%
2026-01-08	299.3800	299.4700	299.3800	299.4700	+2.900%	6	484	-68.013%
2026-01-07	291.0500	291.0500	291.0300	291.0300	-3.855%	6	484	-67.086%
2026-01-02	302.7000	302.7000	302.7000	302.7000	+0.232%	25	484	-68.355%
2025-12-29	302.5000	302.5000	298.4000	302.0000	+2.903%	29	459	-68.281%
2025-12-26	292.9700	293.4800	292.5800	293.4800	-1.049%	164	445	-67.361%
2025-12-23	296.5600	296.5900	296.5600	296.5900	-3.726%	2	374	-67.703%
2025-12-22	308.1200	308.1200	308.0700	308.0700	-14.917%	80	385	-68.906%
2025-12-17	362.0800	362.0800	362.0800	362.0800	+8.778%	1	385	-73.545%
2025-12-12	332.8600	332.8600	332.8600	332.8600	+3.498%	80	385	-71.222%
2025-12-11	332.7100	332.7100	321.6100	321.6100	-6.263%	4	305	-70.215%
2025-12-10	343.0000	343.1000	343.0000	343.1000	+0.292%	107	312	-72.081%
2025-12-08	340.3700	342.1000	340.3700	342.1000	+4.029%	2	209	-71.999%
2025-12-05	334.4700	334.4700	328.4100	328.8500	-12.823%	53	209	-70.871%
2025-11-25	406.3000	406.3000	377.1500	377.2200	-6.536%	33	209	-74.606%
2025-11-24	428.8500	428.8500	403.6000	403.6000	-8.452%	41	195	-76.266%
2025-11-19	417.7000	441.0300	417.4000	440.8600	-3.606%	14	164	-78.272%
2025-11-18	457.3500	457.3500	457.3500	457.3500	+6.985%	145	160	-79.055%
2025-11-17	427.4900	427.4900	427.4900	427.4900	+12.320%	10	61	-77.592%
2025-11-13	380.7000	380.7000	380.5000	380.6000	+4.877%	12	51	-74.832%
2025-11-10	367.0500	367.8000	362.9000	362.9000	-15.151%	14	39	-73.604%
2025-11-07	413.7000	427.7000	413.7000	427.7000	+6.845%	10	32	-77.603%
2025-11-06	400.3000	400.3000	400.3000	400.3000	+10.100%	2	23	-76.070%
2025-11-03	358.5300	364.7000	358.5300	363.5800	+1.823%	4	20	-73.654%
2025-10-30	351.7700	357.0700	350.9500	357.0700	+5.085%	12	20	-73.173%
2025-10-27	339.3000	339.8300	338.6500	339.7900	-11.674%	9	13	-71.809%
2025-10-23	383.7000	390.4000	382.8000	384.7000	-7.684%	9	10	-75.100%
2025-10-17	416.7200	416.7200	416.7200	416.7200	0.000%	1	1	-77.013%

.dark-mode .QQ6xRW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQ6xRW{ 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