Dark

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

EOD

Sep 10, 2026

43.20+23.112%(+8.11)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	43.4000	43.4000	41.6900	43.2000	+23.112%	83	7,394	0.000%
2026-09-09	35.6500	35.6500	35.0900	35.0900	+14.411%	4	7,420	+23.112%
2026-09-08	30.6700	30.6700	30.6700	30.6700	+1.221%	303	7,117	+40.854%
2026-09-04	29.0000	30.3000	28.8000	30.3000	+2.712%	302	7,078	+42.574%
2026-09-03	32.7000	32.7000	29.5000	29.5000	-29.087%	2	7,078	+46.441%
2026-09-01	39.6600	41.6000	39.6600	41.6000	+18.891%	819	6,276	+3.846%
2026-08-31	37.3900	37.3900	34.9900	34.9900	-0.597%	45	5,676	+23.464%
2026-08-28	34.6000	35.2500	32.8500	35.2000	+2.624%	53	5,674	+22.727%
2026-08-27	35.3500	36.0000	34.3000	34.3000	-12.944%	5	5,712	+25.948%
2026-08-26	40.4700	40.4700	39.3000	39.4000	-5.854%	72	5,715	+9.645%
2026-08-25	42.6100	43.7500	41.8500	41.8500	-6.480%	248	5,693	+3.226%
2026-08-24	44.3700	44.7500	44.3700	44.7500	+0.788%	14	5,644	-3.464%
2026-08-21	46.1000	46.1000	44.4000	44.4000	-7.210%	46	5,654	-2.703%
2026-08-20	46.4100	48.0300	46.3100	47.8500	+7.047%	1,320	5,661	-9.718%
2026-08-19	45.7500	45.7500	43.7000	44.7000	-8.961%	291	5,628	-3.356%
2026-08-18	49.1000	49.1000	49.1000	49.1000	+6.646%	152	5,504	-12.016%
2026-08-17	45.8800	46.0400	45.8800	46.0400	+4.613%	145	5,434	-6.169%
2026-08-14	42.3000	44.0100	42.3000	44.0100	+0.479%	24	5,489	-1.840%
2026-08-13	44.0000	44.0000	43.2000	43.8000	-5.400%	30	5,488	-1.370%
2026-08-12	47.9000	48.0000	45.7000	46.3000	-9.764%	207	5,488	-6.695%
2026-08-11	51.3100	51.3100	51.3100	51.3100	+2.826%	135	5,354	-15.806%
2026-08-10	48.5900	49.9000	47.9100	49.9000	+0.040%	192	5,328	-13.427%
2026-08-07	52.4900	52.4900	49.8800	49.8800	-6.592%	1,027	5,201	-13.392%
2026-08-05	53.3000	53.4000	53.3000	53.4000	-1.512%	3	4,527	-19.101%
2026-08-04	57.1200	57.1200	54.2200	54.2200	-18.158%	20	4,527	-20.325%
2026-08-03	68.2200	68.2200	66.2500	66.2500	-10.954%	52	4,520	-34.792%
2026-07-31	96.0000	96.0000	74.4000	74.4000	-14.913%	4	4,469	-41.935%
2026-07-30	87.4400	87.4400	87.4400	87.4400	-20.581%	8	4,468	-50.595%
2026-07-29	104.0800	110.1000	104.0800	110.1000	+14.212%	40	4,476	-60.763%
2026-07-27	96.2400	96.5300	95.2000	96.4000	+0.521%	316	4,488	-55.187%
2026-07-24	95.4000	96.6000	94.5000	95.9000	-8.370%	12	4,230	-54.953%
2026-07-23	104.6600	104.6600	104.6600	104.6600	+23.829%	5	4,226	-58.723%
2026-07-22	84.5200	84.5200	84.5200	84.5200	-3.029%	1	4,226	-48.888%
2026-07-21	87.1600	87.1600	87.1600	87.1600	-11.342%	1	4,227	-50.436%
2026-07-20	98.3100	98.3100	98.3100	98.3100	-3.872%	1	4,227	-56.057%
2026-07-17	100.6600	102.2700	95.2000	102.2700	+17.215%	42	4,228	-57.759%
2026-07-16	80.7500	87.2500	80.7500	87.2500	+6.793%	101	4,230	-50.487%
2026-07-15	80.8000	81.7000	80.8000	81.7000	-4.366%	14	4,133	-47.124%
2026-07-14	85.4000	85.6000	85.4000	85.4300	-8.758%	8	4,132	-49.432%
2026-07-13	92.9000	93.6300	92.9000	93.6300	+14.322%	68	4,131	-53.861%
2026-07-10	82.7200	82.7200	81.9000	81.9000	-6.773%	502	4,133	-47.253%
2026-07-09	88.5800	88.5800	87.8500	87.8500	-11.620%	304	3,632	-50.825%
2026-07-08	99.4000	99.4000	99.4000	99.4000	+6.390%	4	3,661	-56.539%
2026-07-07	93.4300	93.4300	93.4300	93.4300	+6.509%	1	3,692	-53.762%
2026-07-06	93.5000	94.0000	87.6600	87.7200	-11.821%	44	3,693	-50.752%
2026-07-02	98.2200	101.4700	98.2200	99.4800	+1.832%	5	3,712	-56.574%
2026-06-30	102.7900	102.7900	97.6900	97.6900	-23.608%	6	3,711	-55.778%
2026-06-26	139.7200	139.7200	127.8800	127.8800	+1.395%	305	3,709	-66.218%
2026-06-25	125.6700	128.2000	125.6700	126.1200	-4.959%	4	3,420	-65.747%
2026-06-24	121.2300	137.9500	121.2300	132.7000	+1.143%	22	3,419	-67.445%
2026-06-23	129.2000	131.2000	128.7400	131.2000	+13.182%	12	3,406	-67.073%
2026-06-22	115.9200	115.9200	115.9200	115.9200	+3.086%	1	3,404	-62.733%
2026-06-18	113.8400	113.8400	112.3000	112.4500	+0.789%	128	3,367	-61.583%
2026-06-17	109.5000	114.9200	109.5000	111.5700	+3.096%	835	3,367	-61.280%
2026-06-16	108.2200	108.2200	108.2200	108.2200	+1.539%	12	3,367	-60.081%
2026-06-15	108.4000	108.4000	106.3800	106.5800	-26.491%	19	3,380	-59.467%
2026-06-11	161.8700	170.0400	144.9900	144.9900	-15.880%	69	3,380	-70.205%
2026-06-10	172.3600	172.3600	172.3600	172.3600	+18.055%	101	3,322	-74.936%
2026-06-09	138.5500	180.2100	138.5500	146.0000	+6.928%	74	3,323	-70.411%
2026-06-08	135.0000	136.5400	135.0000	136.5400	-11.910%	11	3,291	-68.361%
2026-06-05	127.5300	155.0000	127.5300	155.0000	+36.456%	25	3,290	-72.129%
2026-06-04	113.5900	113.5900	113.5900	113.5900	-7.860%	7	3,288	-61.968%
2026-06-03	120.1800	123.2800	119.6600	123.2800	+6.551%	35	3,281	-64.958%
2026-06-02	115.2600	115.7000	115.2600	115.7000	-0.908%	11	3,260	-62.662%
2026-06-01	116.7600	116.7600	116.7600	116.7600	+0.301%	10	3,260	-63.001%
2026-05-29	116.5100	116.5100	115.1200	116.4100	-3.234%	18	3,260	-62.890%
2026-05-28	126.8000	126.8000	120.1100	120.3000	-6.403%	33	3,275	-64.090%
2026-05-27	128.4200	128.5300	128.4200	128.5300	-0.902%	8	3,264	-66.389%
2026-05-26	130.8300	130.8300	129.1000	129.7000	-6.677%	3	3,256	-66.692%
2026-05-22	137.2000	140.5900	136.1000	138.9800	-9.175%	64	3,457	-68.916%
2026-05-21	153.4400	153.4400	153.0200	153.0200	-7.708%	11	3,451	-71.768%
2026-05-19	163.9100	165.9800	163.9100	165.8000	+3.573%	20	3,451	-73.945%
2026-05-18	160.0800	160.0800	160.0800	160.0800	-0.571%	1	3,442	-73.013%
2026-05-15	162.2500	162.2500	160.0000	161.0000	+6.524%	76	3,442	-73.168%
2026-05-14	157.4700	158.2400	151.1200	151.1400	-4.595%	662	3,403	-71.417%
2026-05-13	166.8200	166.8200	158.4200	158.4200	-8.623%	46	3,099	-72.731%
2026-05-12	171.3300	173.3700	171.3300	173.3700	+4.377%	10	3,099	-75.082%
2026-05-11	163.2000	166.6000	162.0600	166.1000	-0.012%	52	3,099	-73.992%
2026-05-08	168.5800	168.5800	165.8600	166.1200	-5.226%	15	3,044	-73.995%
2026-05-07	175.2800	175.2800	175.2800	175.2800	-1.005%	2	3,042	-75.354%
2026-05-06	180.0600	180.0700	177.0600	177.0600	-6.977%	135	3,043	-75.601%
2026-05-05	191.5300	191.5300	190.2800	190.3400	-3.922%	30	2,998	-77.304%
2026-05-04	198.1100	198.1100	198.1100	198.1100	+7.086%	2	3,001	-78.194%
2026-05-01	185.0000	185.0000	185.0000	185.0000	-9.420%	1	3,003	-76.649%
2026-04-30	216.2300	216.2300	204.2400	204.2400	-6.569%	17	3,003	-78.848%
2026-04-29	218.6000	218.6000	218.6000	218.6000	-2.127%	1	2,997	-80.238%
2026-04-28	222.8200	223.3500	222.8200	223.3500	+3.893%	4	2,997	-80.658%
2026-04-27	218.6900	219.2900	214.9800	214.9800	-1.204%	232	2,997	-79.905%
2026-04-24	217.6000	217.6000	217.6000	217.6000	-6.247%	1	2,779	-80.147%
2026-04-23	226.0000	232.5000	226.0000	232.1000	+2.658%	8	2,780	-81.387%
2026-04-22	226.6900	226.6900	225.9400	226.0900	-4.466%	9	2,779	-80.893%
2026-04-21	236.6600	236.6600	236.6600	236.6600	+2.628%	2	3,108	-81.746%
2026-04-20	231.0500	231.0500	230.6000	230.6000	+5.974%	760	3,108	-81.266%
2026-04-17	217.6000	217.6000	217.6000	217.6000	-16.695%	2	2,758	-80.147%
2026-04-14	263.8200	263.8200	259.6000	261.2100	-7.099%	51	2,758	-83.462%
2026-04-13	295.2200	295.2200	281.1700	281.1700	-10.169%	804	2,756	-84.636%
2026-04-10	304.1400	313.0000	304.1400	313.0000	-1.405%	11	2,000	-86.198%
2026-04-09	332.1500	332.1500	316.8400	317.4600	-6.199%	508	2,001	-86.392%
2026-04-08	331.0600	338.4400	331.0600	338.4400	-18.362%	53	1,944	-87.236%
2026-04-06	414.5600	414.5600	414.5600	414.5600	-7.174%	50	1,913	-89.579%
2026-04-02	450.5000	450.5000	440.3000	446.6000	-8.067%	6	1,916	-90.327%
2026-03-31	527.0600	527.0600	485.7900	485.7900	-17.184%	4	1,916	-91.107%
2026-03-30	582.3700	586.5900	582.3500	586.5900	+3.737%	27	1,918	-92.635%
2026-03-27	532.5100	565.4800	524.6900	565.4600	+22.939%	15	1,919	-92.360%
2026-03-20	465.5000	465.5000	459.9500	459.9500	+1.467%	400	1,917	-90.608%
2026-03-19	447.4600	453.3000	447.4600	453.3000	+6.634%	479	1,766	-90.470%
2026-03-18	400.4000	425.1000	399.6000	425.1000	+12.729%	70	1,452	-89.838%
2026-03-17	370.2500	379.1000	370.2500	377.1000	-4.365%	9	1,451	-88.544%
2026-03-16	394.7500	394.7500	394.3100	394.3100	-3.827%	4	1,448	-89.044%
2026-03-12	401.8000	410.0000	400.6000	410.0000	+8.742%	8	1,450	-89.463%
2026-03-11	374.2500	377.0400	372.1800	377.0400	+2.041%	7	1,446	-88.542%
2026-03-10	369.5000	369.5000	369.5000	369.5000	+2.411%	126	1,449	-88.309%
2026-03-09	397.4700	397.4700	360.8000	360.8000	-5.587%	5	1,449	-88.027%
2026-03-06	382.1500	382.1500	382.1500	382.1500	+1.243%	2	1,451	-88.696%
2026-03-03	377.4600	377.4600	377.4600	377.4600	+16.500%	3	1,449	-88.555%
2026-02-27	324.0000	324.0000	324.0000	324.0000	+0.662%	1	1,448	-86.667%
2026-02-26	318.5000	321.8700	318.5000	321.8700	+5.004%	6	1,448	-86.578%
2026-02-25	306.5300	306.5300	306.5300	306.5300	-2.988%	1	1,443	-85.907%
2026-02-24	315.9700	315.9700	315.9700	315.9700	-7.073%	205	1,443	-86.328%
2026-02-23	338.8400	340.0300	338.8300	340.0200	+8.789%	24	1,352	-87.295%
2026-02-20	313.0500	313.0500	312.5500	312.5500	-6.785%	2	1,352	-86.178%
2026-02-19	335.2000	335.3000	335.2000	335.3000	-0.552%	500	1,351	-87.116%
2026-02-13	324.4000	337.1600	324.4000	337.1600	+1.892%	34	1,115	-87.187%
2026-02-12	331.4000	331.4000	330.9000	330.9000	+9.381%	14	1,115	-86.945%
2026-02-10	295.5000	302.5200	295.5000	302.5200	-2.078%	2	1,110	-85.720%
2026-02-06	316.0700	316.0700	308.9400	308.9400	-5.058%	10	873	-86.017%
2026-02-04	325.4000	325.4000	325.4000	325.4000	+13.061%	4	873	-86.724%
2026-02-02	287.7800	287.8100	287.7800	287.8100	+0.178%	4	873	-84.990%
2026-01-27	286.8700	287.3000	286.6100	287.3000	-3.723%	13	871	-84.963%
2026-01-22	298.4100	298.4100	298.4100	298.4100	-7.037%	1	871	-85.523%
2026-01-21	343.0000	343.6200	321.0000	321.0000	+6.964%	15	871	-86.542%
2026-01-16	300.8000	300.9000	300.1000	300.1000	-5.626%	35	839	-85.605%
2026-01-14	317.9900	317.9900	317.9900	317.9900	+6.726%	1	839	-86.415%
2026-01-13	297.8500	297.9500	297.8200	297.9500	+1.340%	12	838	-85.501%
2026-01-12	294.1700	294.1800	294.0000	294.0100	-4.882%	4	832	-85.307%
2026-01-08	312.6300	313.2700	309.1000	309.1000	-3.103%	122	832	-86.024%
2025-12-31	319.7600	322.1100	319.0000	319.0000	+4.549%	16	765	-86.458%
2025-12-24	305.1600	305.1600	305.1200	305.1200	-16.663%	2	765	-85.842%
2025-12-18	366.1300	366.1300	366.1300	366.1300	-1.017%	1	586	-88.201%
2025-12-17	369.8900	369.8900	369.8900	369.8900	+5.442%	1	585	-88.321%
2025-12-09	350.8000	350.8000	350.8000	350.8000	-2.006%	301	479	-87.685%
2025-12-08	357.9800	357.9800	357.9800	357.9800	-2.028%	2	325	-87.932%
2025-12-02	365.1000	366.9200	356.6800	365.3900	-0.330%	21	325	-88.177%
2025-12-01	366.6000	366.6000	366.6000	366.6000	+0.339%	1	324	-88.216%
2025-11-28	365.3600	365.3600	365.3600	365.3600	-12.947%	10	323	-88.176%
2025-11-24	438.8100	438.8100	419.7000	419.7000	+4.499%	2	213	-89.707%
2025-11-20	401.6300	401.6300	401.6300	401.6300	-10.394%	5	212	-89.244%
2025-11-18	474.1000	474.1000	445.9500	448.2200	+8.654%	4	212	-90.362%
2025-11-14	421.0000	421.0000	411.3400	412.5200	+4.172%	95	212	-89.528%
2025-11-13	387.9000	396.0000	387.9000	396.0000	+6.326%	11	117	-89.091%
2025-11-11	372.4400	372.4400	372.4400	372.4400	-15.560%	10	106	-88.401%
2025-11-07	441.9800	441.9800	441.0700	441.0700	+16.930%	2	96	-90.206%
2025-11-05	377.2100	377.2100	377.2100	377.2100	-6.358%	10	38	-88.547%
2025-11-04	405.2400	405.2400	402.8200	402.8200	+7.119%	3	36	-89.276%
2025-11-03	375.3300	376.0500	375.3300	376.0500	+2.171%	2	33	-88.512%
2025-10-31	368.0400	368.0600	368.0400	368.0600	+0.191%	2	33	-88.263%
2025-10-30	366.8900	367.3600	366.8900	367.3600	+4.109%	2	32	-88.240%
2025-10-29	352.7500	352.8600	352.7500	352.8600	-0.223%	2	31	-87.757%
2025-10-27	354.0500	354.0800	353.6500	353.6500	-4.390%	9	31	-87.785%
2025-10-24	369.5100	369.8900	369.4900	369.8900	-7.481%	16	30	-88.321%
2025-10-23	405.8000	405.8000	399.8000	399.8000	-5.058%	19	22	-89.195%
2025-10-22	397.2000	421.1000	397.0000	421.1000	+7.487%	6	4	-89.741%
2025-10-20	391.7700	391.7700	391.7700	391.7700	0.000%	1	1	-88.973%

.dark-mode .DTB7Bx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DTB7Bx{ 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