Dark

SPX20261120P6750
SPX Nov 20 2026 6750.00 Put (SPX261120P06750000)
option OPRA

EOD

Jul 8, 2026

99.40+6.390%(+5.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	99.4000	99.4000	99.4000	99.4000	+6.390%	4	3,661	0.000%
2026-07-07	93.4300	93.4300	93.4300	93.4300	+6.509%	1	3,692	+6.390%
2026-07-06	93.5000	94.0000	87.6600	87.7200	-11.821%	44	3,693	+13.315%
2026-07-02	98.2200	101.4700	98.2200	99.4800	+1.832%	5	3,712	-0.080%
2026-06-30	102.7900	102.7900	97.6900	97.6900	-23.608%	6	3,711	+1.750%
2026-06-26	139.7200	139.7200	127.8800	127.8800	+1.395%	305	3,709	-22.271%
2026-06-25	125.6700	128.2000	125.6700	126.1200	-4.959%	4	3,420	-21.186%
2026-06-24	121.2300	137.9500	121.2300	132.7000	+1.143%	22	3,419	-25.094%
2026-06-23	129.2000	131.2000	128.7400	131.2000	+13.182%	12	3,406	-24.238%
2026-06-22	115.9200	115.9200	115.9200	115.9200	+3.086%	1	3,404	-14.251%
2026-06-18	113.8400	113.8400	112.3000	112.4500	+0.789%	128	3,367	-11.605%
2026-06-17	109.5000	114.9200	109.5000	111.5700	+3.096%	835	3,367	-10.908%
2026-06-16	108.2200	108.2200	108.2200	108.2200	+1.539%	12	3,367	-8.150%
2026-06-15	108.4000	108.4000	106.3800	106.5800	-26.491%	19	3,380	-6.737%
2026-06-11	161.8700	170.0400	144.9900	144.9900	-15.880%	69	3,380	-31.444%
2026-06-10	172.3600	172.3600	172.3600	172.3600	+18.055%	101	3,322	-42.330%
2026-06-09	138.5500	180.2100	138.5500	146.0000	+6.928%	74	3,323	-31.918%
2026-06-08	135.0000	136.5400	135.0000	136.5400	-11.910%	11	3,291	-27.201%
2026-06-05	127.5300	155.0000	127.5300	155.0000	+36.456%	25	3,290	-35.871%
2026-06-04	113.5900	113.5900	113.5900	113.5900	-7.860%	7	3,288	-12.492%
2026-06-03	120.1800	123.2800	119.6600	123.2800	+6.551%	35	3,281	-19.371%
2026-06-02	115.2600	115.7000	115.2600	115.7000	-0.908%	11	3,260	-14.088%
2026-06-01	116.7600	116.7600	116.7600	116.7600	+0.301%	10	3,260	-14.868%
2026-05-29	116.5100	116.5100	115.1200	116.4100	-3.234%	18	3,260	-14.612%
2026-05-28	126.8000	126.8000	120.1100	120.3000	-6.403%	33	3,275	-17.373%
2026-05-27	128.4200	128.5300	128.4200	128.5300	-0.902%	8	3,264	-22.664%
2026-05-26	130.8300	130.8300	129.1000	129.7000	-6.677%	3	3,256	-23.362%
2026-05-22	137.2000	140.5900	136.1000	138.9800	-9.175%	64	3,457	-28.479%
2026-05-21	153.4400	153.4400	153.0200	153.0200	-7.708%	11	3,451	-35.041%
2026-05-19	163.9100	165.9800	163.9100	165.8000	+3.573%	20	3,451	-40.048%
2026-05-18	160.0800	160.0800	160.0800	160.0800	-0.571%	1	3,442	-37.906%
2026-05-15	162.2500	162.2500	160.0000	161.0000	+6.524%	76	3,442	-38.261%
2026-05-14	157.4700	158.2400	151.1200	151.1400	-4.595%	662	3,403	-34.233%
2026-05-13	166.8200	166.8200	158.4200	158.4200	-8.623%	46	3,099	-37.255%
2026-05-12	171.3300	173.3700	171.3300	173.3700	+4.377%	10	3,099	-42.666%
2026-05-11	163.2000	166.6000	162.0600	166.1000	-0.012%	52	3,099	-40.157%
2026-05-08	168.5800	168.5800	165.8600	166.1200	-5.226%	15	3,044	-40.164%
2026-05-07	175.2800	175.2800	175.2800	175.2800	-1.005%	2	3,042	-43.291%
2026-05-06	180.0600	180.0700	177.0600	177.0600	-6.977%	135	3,043	-43.861%
2026-05-05	191.5300	191.5300	190.2800	190.3400	-3.922%	30	2,998	-47.778%
2026-05-04	198.1100	198.1100	198.1100	198.1100	+7.086%	2	3,001	-49.826%
2026-05-01	185.0000	185.0000	185.0000	185.0000	-9.420%	1	3,003	-46.270%
2026-04-30	216.2300	216.2300	204.2400	204.2400	-6.569%	17	3,003	-51.332%
2026-04-29	218.6000	218.6000	218.6000	218.6000	-2.127%	1	2,997	-54.529%
2026-04-28	222.8200	223.3500	222.8200	223.3500	+3.893%	4	2,997	-55.496%
2026-04-27	218.6900	219.2900	214.9800	214.9800	-1.204%	232	2,997	-53.763%
2026-04-24	217.6000	217.6000	217.6000	217.6000	-6.247%	1	2,779	-54.320%
2026-04-23	226.0000	232.5000	226.0000	232.1000	+2.658%	8	2,780	-57.174%
2026-04-22	226.6900	226.6900	225.9400	226.0900	-4.466%	9	2,779	-56.035%
2026-04-21	236.6600	236.6600	236.6600	236.6600	+2.628%	2	3,108	-57.999%
2026-04-20	231.0500	231.0500	230.6000	230.6000	+5.974%	760	3,108	-56.895%
2026-04-17	217.6000	217.6000	217.6000	217.6000	-16.695%	2	2,758	-54.320%
2026-04-14	263.8200	263.8200	259.6000	261.2100	-7.099%	51	2,758	-61.946%
2026-04-13	295.2200	295.2200	281.1700	281.1700	-10.169%	804	2,756	-64.648%
2026-04-10	304.1400	313.0000	304.1400	313.0000	-1.405%	11	2,000	-68.243%
2026-04-09	332.1500	332.1500	316.8400	317.4600	-6.199%	508	2,001	-68.689%
2026-04-08	331.0600	338.4400	331.0600	338.4400	-18.362%	53	1,944	-70.630%
2026-04-06	414.5600	414.5600	414.5600	414.5600	-7.174%	50	1,913	-76.023%
2026-04-02	450.5000	450.5000	440.3000	446.6000	-8.067%	6	1,916	-77.743%
2026-03-31	527.0600	527.0600	485.7900	485.7900	-17.184%	4	1,916	-79.538%
2026-03-30	582.3700	586.5900	582.3500	586.5900	+3.737%	27	1,918	-83.055%
2026-03-27	532.5100	565.4800	524.6900	565.4600	+22.939%	15	1,919	-82.421%
2026-03-20	465.5000	465.5000	459.9500	459.9500	+1.467%	400	1,917	-78.389%
2026-03-19	447.4600	453.3000	447.4600	453.3000	+6.634%	479	1,766	-78.072%
2026-03-18	400.4000	425.1000	399.6000	425.1000	+12.729%	70	1,452	-76.617%
2026-03-17	370.2500	379.1000	370.2500	377.1000	-4.365%	9	1,451	-73.641%
2026-03-16	394.7500	394.7500	394.3100	394.3100	-3.827%	4	1,448	-74.791%
2026-03-12	401.8000	410.0000	400.6000	410.0000	+8.742%	8	1,450	-75.756%
2026-03-11	374.2500	377.0400	372.1800	377.0400	+2.041%	7	1,446	-73.637%
2026-03-10	369.5000	369.5000	369.5000	369.5000	+2.411%	126	1,449	-73.099%
2026-03-09	397.4700	397.4700	360.8000	360.8000	-5.587%	5	1,449	-72.450%
2026-03-06	382.1500	382.1500	382.1500	382.1500	+1.243%	2	1,451	-73.989%
2026-03-03	377.4600	377.4600	377.4600	377.4600	+16.500%	3	1,449	-73.666%
2026-02-27	324.0000	324.0000	324.0000	324.0000	+0.662%	1	1,448	-69.321%
2026-02-26	318.5000	321.8700	318.5000	321.8700	+5.004%	6	1,448	-69.118%
2026-02-25	306.5300	306.5300	306.5300	306.5300	-2.988%	1	1,443	-67.573%
2026-02-24	315.9700	315.9700	315.9700	315.9700	-7.073%	205	1,443	-68.541%
2026-02-23	338.8400	340.0300	338.8300	340.0200	+8.789%	24	1,352	-70.766%
2026-02-20	313.0500	313.0500	312.5500	312.5500	-6.785%	2	1,352	-68.197%
2026-02-19	335.2000	335.3000	335.2000	335.3000	-0.552%	500	1,351	-70.355%
2026-02-13	324.4000	337.1600	324.4000	337.1600	+1.892%	34	1,115	-70.518%
2026-02-12	331.4000	331.4000	330.9000	330.9000	+9.381%	14	1,115	-69.961%
2026-02-10	295.5000	302.5200	295.5000	302.5200	-2.078%	2	1,110	-67.143%
2026-02-06	316.0700	316.0700	308.9400	308.9400	-5.058%	10	873	-67.825%
2026-02-04	325.4000	325.4000	325.4000	325.4000	+13.061%	4	873	-69.453%
2026-02-02	287.7800	287.8100	287.7800	287.8100	+0.178%	4	873	-65.463%
2026-01-27	286.8700	287.3000	286.6100	287.3000	-3.723%	13	871	-65.402%
2026-01-22	298.4100	298.4100	298.4100	298.4100	-7.037%	1	871	-66.690%
2026-01-21	343.0000	343.6200	321.0000	321.0000	+6.964%	15	871	-69.034%
2026-01-16	300.8000	300.9000	300.1000	300.1000	-5.626%	35	839	-66.878%
2026-01-14	317.9900	317.9900	317.9900	317.9900	+6.726%	1	839	-68.741%
2026-01-13	297.8500	297.9500	297.8200	297.9500	+1.340%	12	838	-66.639%
2026-01-12	294.1700	294.1800	294.0000	294.0100	-4.882%	4	832	-66.192%
2026-01-08	312.6300	313.2700	309.1000	309.1000	-3.103%	122	832	-67.842%
2025-12-31	319.7600	322.1100	319.0000	319.0000	+4.549%	16	765	-68.840%
2025-12-24	305.1600	305.1600	305.1200	305.1200	-16.663%	2	765	-67.423%
2025-12-18	366.1300	366.1300	366.1300	366.1300	-1.017%	1	586	-72.851%
2025-12-17	369.8900	369.8900	369.8900	369.8900	+5.442%	1	585	-73.127%
2025-12-09	350.8000	350.8000	350.8000	350.8000	-2.006%	301	479	-71.665%
2025-12-08	357.9800	357.9800	357.9800	357.9800	-2.028%	2	325	-72.233%
2025-12-02	365.1000	366.9200	356.6800	365.3900	-0.330%	21	325	-72.796%
2025-12-01	366.6000	366.6000	366.6000	366.6000	+0.339%	1	324	-72.886%
2025-11-28	365.3600	365.3600	365.3600	365.3600	-12.947%	10	323	-72.794%
2025-11-24	438.8100	438.8100	419.7000	419.7000	+4.499%	2	213	-76.316%
2025-11-20	401.6300	401.6300	401.6300	401.6300	-10.394%	5	212	-75.251%
2025-11-18	474.1000	474.1000	445.9500	448.2200	+8.654%	4	212	-77.823%
2025-11-14	421.0000	421.0000	411.3400	412.5200	+4.172%	95	212	-75.904%
2025-11-13	387.9000	396.0000	387.9000	396.0000	+6.326%	11	117	-74.899%
2025-11-11	372.4400	372.4400	372.4400	372.4400	-15.560%	10	106	-73.311%
2025-11-07	441.9800	441.9800	441.0700	441.0700	+16.930%	2	96	-77.464%
2025-11-05	377.2100	377.2100	377.2100	377.2100	-6.358%	10	38	-73.649%
2025-11-04	405.2400	405.2400	402.8200	402.8200	+7.119%	3	36	-75.324%
2025-11-03	375.3300	376.0500	375.3300	376.0500	+2.171%	2	33	-73.567%
2025-10-31	368.0400	368.0600	368.0400	368.0600	+0.191%	2	33	-72.994%
2025-10-30	366.8900	367.3600	366.8900	367.3600	+4.109%	2	32	-72.942%
2025-10-29	352.7500	352.8600	352.7500	352.8600	-0.223%	2	31	-71.830%
2025-10-27	354.0500	354.0800	353.6500	353.6500	-4.390%	9	31	-71.893%
2025-10-24	369.5100	369.8900	369.4900	369.8900	-7.481%	16	30	-73.127%
2025-10-23	405.8000	405.8000	399.8000	399.8000	-5.058%	19	22	-75.138%
2025-10-22	397.2000	421.1000	397.0000	421.1000	+7.487%	6	4	-76.395%
2025-10-20	391.7700	391.7700	391.7700	391.7700	0.000%	1	1	-74.628%

.dark-mode .QVs8dJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QVs8dJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6750SPX Nov 20 2026 6750.00 Put (SPX261120P06750000)option OPRA

SPX20261120P6750
SPX Nov 20 2026 6750.00 Put (SPX261120P06750000)
option OPRA