Dark

SPX20261120P6725
SPX Nov 20 2026 6725.00 Put (SPX261120P06725000)
option OPRA

EOD

Sep 10, 2026

39.39+16.884%(+5.69)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	39.3900	39.3900	39.3900	39.3900	+16.884%	14	1,955	0.000%
2026-09-09	32.8000	33.7000	32.8000	33.7000	+7.668%	19	1,941	+16.884%
2026-09-08	30.7400	31.3000	29.9800	31.3000	+7.412%	181	1,959	+25.847%
2026-09-04	27.8000	29.1400	27.6000	29.1400	+4.820%	462	2,195	+35.175%
2026-09-03	31.4500	32.0500	27.8000	27.8000	-18.950%	49	2,195	+41.691%
2026-09-02	37.9100	38.2000	33.8000	34.3000	-14.783%	33	2,224	+14.840%
2026-09-01	38.8800	41.2000	36.0000	40.2500	+19.792%	51	2,243	-2.137%
2026-08-31	35.0000	35.0000	33.6000	33.6000	-0.149%	14	2,233	+17.232%
2026-08-28	32.9900	34.4500	31.6500	33.6500	+1.051%	65	2,222	+17.058%
2026-08-27	36.4500	36.7200	33.3000	33.3000	-13.619%	21	2,229	+18.288%
2026-08-26	40.4100	40.4100	37.8000	38.5500	-3.019%	130	2,233	+2.179%
2026-08-25	41.4500	42.2600	39.7500	39.7500	-8.621%	89	2,202	-0.906%
2026-08-24	43.3500	44.8900	42.8100	43.5000	+1.993%	40	2,175	-9.448%
2026-08-21	44.4600	44.8800	42.6500	42.6500	-11.515%	167	2,192	-7.644%
2026-08-20	45.5500	48.2000	45.0200	48.2000	+11.316%	266	2,047	-18.278%
2026-08-19	44.0600	44.2700	42.3500	43.3000	-9.792%	736	1,849	-9.030%
2026-08-18	48.1100	48.5600	47.5000	48.0000	+6.312%	7	1,648	-17.938%
2026-08-17	43.7000	45.1500	43.7000	45.1500	+5.368%	3	1,647	-12.757%
2026-08-14	41.0500	42.8500	41.0500	42.8500	+1.540%	3	1,649	-8.075%
2026-08-13	42.3200	43.3200	41.2700	42.2000	-5.804%	368	1,651	-6.659%
2026-08-12	45.2300	45.2300	44.8000	44.8000	-6.080%	14	1,703	-12.076%
2026-08-10	47.1500	48.3100	47.1500	47.7000	-2.514%	159	1,695	-17.421%
2026-08-07	49.5200	49.5200	48.9300	48.9300	-6.354%	39	1,669	-19.497%
2026-08-04	52.2200	52.2500	52.2200	52.2500	-15.013%	3	1,690	-24.612%
2026-08-03	61.4800	61.4800	61.4800	61.4800	-24.951%	2	1,690	-35.930%
2026-07-31	81.9200	81.9200	81.9200	81.9200	-20.311%	1	1,688	-51.917%
2026-07-29	101.3500	102.8000	100.8100	102.8000	+17.553%	10	1,688	-61.683%
2026-07-28	87.0500	87.4500	87.0500	87.4500	-4.080%	3	1,694	-54.957%
2026-07-24	100.5000	100.5000	90.9200	91.1700	+8.252%	64	1,691	-56.795%
2026-07-22	84.2200	84.2200	84.2200	84.2200	-11.626%	4	1,651	-53.230%
2026-07-17	95.3000	95.3000	95.3000	95.3000	+22.133%	1	1,655	-58.667%
2026-07-16	78.1700	78.1700	78.0300	78.0300	-2.669%	4	1,654	-49.519%
2026-07-15	80.1700	80.1700	80.1700	80.1700	-4.628%	1	1,654	-50.867%
2026-07-13	84.0600	84.0600	84.0600	84.0600	+5.603%	40	1,653	-53.141%
2026-07-10	79.6000	79.6000	79.6000	79.6000	-14.684%	1	1,654	-50.515%
2026-07-08	94.0000	94.1000	93.3000	93.3000	+3.552%	4	1,654	-57.781%
2026-07-07	91.8000	91.8000	90.1000	90.1000	+5.196%	16	1,654	-56.282%
2026-07-06	86.1700	86.1700	85.6200	85.6500	-9.336%	3	1,654	-54.011%
2026-07-02	94.4700	94.4700	94.4700	94.4700	-1.900%	1	1,653	-58.304%
2026-07-01	95.7600	96.3000	95.7600	96.3000	-0.156%	2	1,653	-59.097%
2026-06-30	99.6700	99.6700	96.4500	96.4500	-10.237%	5	1,652	-59.160%
2026-06-29	110.9800	111.1400	107.3900	107.4500	-17.914%	17	1,648	-63.341%
2026-06-23	127.8000	130.9000	127.8000	130.9000	+19.032%	2	1,348	-69.908%
2026-06-22	112.6400	113.5000	109.9700	109.9700	-11.939%	32	1,346	-64.181%
2026-06-17	107.5500	124.8800	107.5500	124.8800	+15.076%	5	1,316	-68.458%
2026-06-16	101.9500	108.5200	101.9500	108.5200	+4.467%	12	1,316	-63.703%
2026-06-15	105.3700	107.3300	103.5300	103.8800	-18.812%	16	1,316	-62.081%
2026-06-12	127.9500	127.9500	127.9500	127.9500	-20.221%	302	1,316	-69.215%
2026-06-11	157.3000	160.3800	157.3000	160.3800	+7.638%	8	1,316	-75.440%
2026-06-10	148.8000	149.0000	148.8000	149.0000	+19.891%	2	1,318	-73.564%
2026-06-05	121.1800	124.2800	121.1800	124.2800	+11.312%	16	1,307	-68.305%
2026-06-04	115.8000	115.8000	111.6500	111.6500	-6.694%	10	1,308	-64.720%
2026-06-03	118.5800	120.5300	116.4300	119.6600	+6.516%	318	1,300	-67.082%
2026-06-02	112.9900	112.9900	112.2000	112.3400	-1.222%	52	1,121	-64.937%
2026-06-01	112.3300	114.7100	110.6200	113.7300	+1.909%	14	1,167	-65.365%
2026-05-29	112.9500	115.9500	110.4000	111.6000	-3.519%	86	1,167	-64.704%
2026-05-28	118.8500	118.8500	115.6700	115.6700	-8.525%	19	1,182	-65.946%
2026-05-27	125.0400	126.4500	125.0400	126.4500	+0.597%	11	1,170	-68.849%
2026-05-26	127.0500	128.5800	124.9500	125.7000	-7.980%	20	1,169	-68.663%
2026-05-22	135.1700	138.1600	132.1000	136.6000	-2.149%	121	1,159	-71.164%
2026-05-21	152.4200	152.4200	139.2800	139.6000	-6.447%	23	1,129	-71.784%
2026-05-20	158.1100	158.1100	149.1900	149.2200	-7.558%	136	1,129	-73.603%
2026-05-19	163.7300	163.8900	160.2000	161.4200	+0.674%	54	1,105	-75.598%
2026-05-18	159.6300	160.3400	159.6300	160.3400	+0.539%	8	1,105	-75.433%
2026-05-15	162.5300	163.0900	156.1700	159.4800	+10.290%	215	1,105	-75.301%
2026-05-14	153.1700	153.1700	143.8000	144.6000	-7.069%	99	1,022	-72.759%
2026-05-13	162.0700	162.4200	155.6000	155.6000	-1.848%	17	943	-74.685%
2026-05-11	160.6600	160.6600	158.5300	158.5300	-2.933%	278	943	-75.153%
2026-05-08	164.2900	164.2900	163.3200	163.3200	-4.267%	80	872	-75.882%
2026-05-07	170.2000	170.6000	170.2000	170.6000	-11.524%	38	805	-76.911%
2026-05-04	192.6000	192.8200	187.3700	192.8200	+7.908%	106	805	-79.572%
2026-05-01	178.6900	178.6900	178.6900	178.6900	-16.838%	8	779	-77.956%
2026-04-28	214.8700	214.8700	214.8700	214.8700	+1.020%	2	779	-81.668%
2026-04-24	212.7000	212.7000	212.7000	212.7000	-11.194%	1	777	-81.481%
2026-04-21	223.3800	239.5100	223.3700	239.5100	+7.897%	29	776	-83.554%
2026-04-20	220.5700	221.9800	220.5600	221.9800	+3.040%	32	776	-82.255%
2026-04-17	219.0600	219.0600	215.4300	215.4300	-12.587%	10	768	-81.716%
2026-04-15	247.6100	247.6100	246.4500	246.4500	-3.224%	7	768	-84.017%
2026-04-14	257.2800	257.2800	254.6600	254.6600	-13.050%	17	771	-84.532%
2026-04-13	292.8800	292.8800	292.8800	292.8800	-9.437%	1	771	-86.551%
2026-04-08	322.6900	323.7000	322.6900	323.4000	-19.516%	171	770	-87.820%
2026-04-06	409.4000	411.3800	401.8200	401.8200	-5.676%	4	750	-90.197%
2026-04-01	419.5500	426.0000	419.5500	426.0000	-21.111%	2	754	-90.754%
2026-03-30	540.0000	540.0000	540.0000	540.0000	+4.530%	1	755	-92.706%
2026-03-27	517.4400	517.4400	516.6000	516.6000	+6.312%	4	756	-92.375%
2026-03-26	453.5900	486.3300	453.3700	485.9300	+18.105%	364	756	-91.894%
2026-03-25	411.4400	411.4400	411.4400	411.4400	-0.953%	1	622	-90.426%
2026-03-23	414.5600	415.4000	414.5600	415.4000	-10.026%	10	622	-90.518%
2026-03-20	459.1400	461.6900	459.1400	461.6900	+16.324%	12	625	-91.468%
2026-03-18	396.5000	400.0000	391.1000	396.9000	+7.619%	8	625	-90.076%
2026-03-17	369.0000	369.0000	368.8000	368.8000	-1.203%	2	623	-89.319%
2026-03-16	373.2900	373.2900	373.2900	373.2900	-5.328%	1	621	-89.448%
2026-03-12	399.6000	400.0000	394.3000	394.3000	+7.176%	3	621	-90.010%
2026-03-11	363.6000	367.9000	363.6000	367.9000	+16.831%	2	620	-89.293%
2026-03-04	312.5000	314.9000	312.5000	314.9000	-19.111%	2	618	-87.491%
2026-03-03	375.7000	389.3000	375.7000	389.3000	+20.266%	9	616	-89.882%
2026-03-02	323.7000	323.7000	323.7000	323.7000	-0.308%	5	610	-87.831%
2026-02-27	324.7000	324.7000	324.7000	324.7000	+4.204%	5	605	-87.869%
2026-02-26	307.1000	311.6000	307.1000	311.6000	+4.148%	4	600	-87.359%
2026-02-25	299.1900	299.1900	299.1900	299.1900	-5.791%	2	597	-86.834%
2026-02-24	315.9700	318.1200	315.9700	317.5800	-0.351%	22	597	-87.597%
2026-02-19	321.6000	324.0000	318.7000	318.7000	-3.413%	18	591	-87.640%
2026-02-13	318.2000	329.9600	318.2000	329.9600	-0.847%	2	588	-88.062%
2026-02-12	313.0900	333.1700	313.0900	332.7800	+16.520%	13	588	-88.163%
2026-02-09	299.8000	299.8000	285.6000	285.6000	-7.543%	3	592	-86.208%
2026-02-06	318.8000	318.8000	308.9000	308.9000	+8.500%	3	595	-87.248%
2026-02-02	285.4000	285.4000	281.6500	284.7000	-7.294%	7	596	-86.164%
2026-01-30	295.1000	307.1000	295.1000	307.1000	-4.238%	3	596	-87.174%
2026-01-29	310.3300	321.7300	309.7000	320.6900	+14.267%	14	597	-87.717%
2026-01-27	280.8900	280.9400	280.6200	280.6500	-5.585%	66	591	-85.965%
2026-01-22	296.9500	298.0800	296.9500	297.2500	-17.171%	16	591	-86.749%
2025-12-18	346.6500	358.8700	346.6500	358.8700	-1.336%	13	314	-89.024%
2025-12-17	362.5900	363.7300	362.5900	363.7300	+4.743%	2	314	-89.171%
2025-12-15	347.0600	347.2600	347.0600	347.2600	-2.663%	25	314	-88.657%
2025-12-12	356.1400	356.7600	356.1400	356.7600	+2.350%	2	336	-88.959%
2025-12-03	348.5700	348.5700	348.5700	348.5700	-15.293%	12	335	-88.700%
2025-11-24	411.5000	411.5000	411.5000	411.5000	-4.360%	201	273	-90.428%
2025-11-17	405.3000	430.2600	402.8000	430.2600	+6.311%	11	112	-90.845%
2025-11-14	412.8000	412.8000	390.7000	404.7200	+4.336%	23	110	-90.267%
2025-11-13	374.7000	388.2000	374.7000	387.9000	+6.724%	92	99	-89.845%
2025-11-11	363.5100	363.5100	363.4600	363.4600	-3.923%	4	38	-89.162%
2025-11-10	371.6000	378.3000	371.6000	378.3000	-7.526%	3	38	-89.588%
2025-11-07	420.6000	444.9000	409.0900	409.0900	+15.075%	4	35	-90.371%
2025-10-30	355.4600	355.5000	355.4600	355.5000	+2.597%	25	31	-88.920%
2025-10-29	346.5000	346.5000	346.5000	346.5000	+0.406%	2	6	-88.632%
2025-10-28	345.9000	345.9000	345.1000	345.1000	-13.313%	2	6	-88.586%
2025-10-23	391.1000	398.1000	391.1000	398.1000	0.000%	4	4	-90.106%

.dark-mode .QnHKCK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QnHKCK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6725SPX Nov 20 2026 6725.00 Put (SPX261120P06725000)option OPRA

SPX20261120P6725
SPX Nov 20 2026 6725.00 Put (SPX261120P06725000)
option OPRA