Dark

SPX20261120P6775
SPX Nov 20 2026 6775.00 Put (SPX261120P06775000)
option OPRA

EOD

Sep 11, 2026

34.20+13.621%(+4.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	34.2000	34.2000	34.2000	34.2000	+13.621%	1	1,921	0.000%
2026-09-03	30.1000	30.1000	30.1000	30.1000	-19.519%	1	1,920	+13.621%
2026-09-01	41.1500	41.1500	37.3900	37.4000	+2.606%	125	1,921	-8.556%
2026-08-28	36.8300	36.8300	36.2000	36.4500	-0.328%	78	1,931	-6.173%
2026-08-27	39.4000	39.4000	36.5700	36.5700	-10.147%	43	1,956	-6.481%
2026-08-26	42.5600	43.6500	40.7000	40.7000	-10.667%	233	1,921	-15.971%
2026-08-25	46.4000	46.4000	45.5600	45.5600	-1.598%	32	1,993	-24.934%
2026-08-24	46.3000	46.3000	46.3000	46.3000	-8.007%	1	2,025	-26.134%
2026-08-20	50.3300	50.3300	50.3300	50.3300	+9.176%	1	2,024	-32.048%
2026-08-19	47.2100	47.2100	45.5000	46.1000	-9.749%	153	2,025	-25.813%
2026-08-18	50.7900	51.0800	50.2500	51.0800	+7.311%	225	2,123	-33.046%
2026-08-17	45.1000	47.6000	45.1000	47.6000	+6.966%	3	2,342	-28.151%
2026-08-14	45.0100	45.0100	44.5000	44.5000	-1.549%	85	2,341	-23.146%
2026-08-13	45.1300	45.2000	44.5400	45.2000	-4.237%	227	2,416	-24.336%
2026-08-12	47.2000	47.2000	47.2000	47.2000	-9.924%	1	2,190	-27.542%
2026-08-11	50.6500	52.4000	50.6500	52.4000	+3.048%	75	2,190	-34.733%
2026-08-10	49.7300	50.9000	49.7300	50.8500	-1.128%	152	2,165	-32.743%
2026-08-07	52.7000	52.7000	51.4300	51.4300	-7.082%	32	2,017	-33.502%
2026-08-06	55.2000	56.2000	54.3500	55.3500	-1.002%	105	2,042	-38.211%
2026-08-05	54.9100	55.9500	54.9100	55.9100	+0.018%	175	1,972	-38.830%
2026-08-04	61.4200	61.4200	55.9000	55.9000	-29.774%	19	1,862	-38.819%
2026-07-31	79.6000	79.6000	79.6000	79.6000	-17.402%	1	1,877	-57.035%
2026-07-30	103.8300	103.8300	96.3700	96.3700	-11.587%	10	1,877	-64.512%
2026-07-29	109.7000	112.4000	109.0000	109.0000	+7.761%	8	1,883	-68.624%
2026-07-28	101.1500	101.1500	101.1500	101.1500	-3.298%	251	1,876	-66.189%
2026-07-27	104.6000	104.6000	104.6000	104.6000	-2.878%	155	1,736	-67.304%
2026-07-23	111.5000	111.5000	106.9000	107.7000	+18.966%	11	1,646	-68.245%
2026-07-22	91.2300	91.2300	90.5300	90.5300	-11.419%	2	1,645	-62.222%
2026-07-17	100.9000	102.9800	97.8000	102.2000	+12.394%	5	1,645	-66.536%
2026-07-09	90.9300	90.9300	90.9300	90.9300	-9.125%	6	1,643	-62.389%
2026-07-08	100.0600	100.0600	100.0600	100.0600	+8.820%	2	1,649	-65.821%
2026-07-07	95.9500	96.7300	91.9500	91.9500	-0.519%	24	1,649	-62.806%
2026-07-06	92.4300	92.4300	92.4300	92.4300	-14.968%	1	1,649	-62.999%
2026-07-02	107.0300	108.7000	107.0300	108.7000	+4.519%	3	1,649	-68.537%
2026-07-01	108.6000	108.6000	98.6000	104.0000	-10.607%	28	1,649	-67.115%
2026-06-29	121.7200	121.7200	115.9000	116.3400	-10.266%	35	1,648	-70.603%
2026-06-26	136.5900	136.5900	128.5500	129.6500	-1.631%	19	1,613	-73.621%
2026-06-25	126.4500	132.3900	126.4500	131.8000	+3.381%	6	1,613	-74.052%
2026-06-24	130.9200	138.8700	126.1700	127.4900	-5.423%	10	1,613	-73.174%
2026-06-23	135.5500	135.5500	130.0000	134.8000	+16.157%	6	1,613	-74.629%
2026-06-22	109.6500	120.2200	109.6500	116.0500	-0.548%	18	1,614	-70.530%
2026-06-17	113.7500	116.6900	113.7500	116.6900	+2.234%	11	1,613	-70.692%
2026-06-16	107.1000	114.1400	107.1000	114.1400	+4.209%	17	1,613	-70.037%
2026-06-15	112.0400	113.4700	108.6500	109.5300	-18.975%	294	1,424	-68.776%
2026-06-12	141.4700	141.4700	135.1800	135.1800	-8.197%	14	1,424	-74.700%
2026-06-11	175.4100	175.4100	145.0500	147.2500	-15.732%	52	1,424	-76.774%
2026-06-10	166.7200	174.7400	165.1200	174.7400	+14.082%	309	1,400	-80.428%
2026-06-09	133.8800	186.6400	129.7200	153.1700	+6.110%	17	1,113	-77.672%
2026-06-08	143.4700	145.9800	134.2200	144.3500	-8.186%	27	1,112	-76.308%
2026-06-05	126.3100	157.3000	126.3100	157.2200	+34.147%	34	1,117	-78.247%
2026-06-04	122.6000	122.6000	117.2000	117.2000	-6.784%	14	1,106	-70.819%
2026-06-03	122.4300	126.9400	121.7700	125.7300	+6.714%	28	1,109	-72.799%
2026-06-02	118.2200	118.2200	117.8200	117.8200	-1.406%	2	1,103	-70.973%
2026-06-01	119.7300	121.0500	116.5200	119.5000	+1.962%	23	1,103	-71.381%
2026-05-29	118.1700	121.8600	116.7200	117.2000	-3.840%	26	1,102	-70.819%
2026-05-28	126.5400	126.5400	121.8800	121.8800	-7.337%	38	1,102	-71.940%
2026-05-27	132.0200	132.0200	131.5300	131.5300	-0.859%	355	1,102	-73.998%
2026-05-26	134.1300	135.6000	131.4000	132.6700	-6.885%	61	752	-74.222%
2026-05-22	141.5200	142.6600	139.2700	142.4800	-2.578%	34	745	-75.997%
2026-05-21	149.3700	149.3700	146.2500	146.2500	-6.412%	13	745	-76.615%
2026-05-20	165.2200	165.2200	156.2700	156.2700	-8.817%	9	745	-78.115%
2026-05-19	168.6100	171.3800	168.6100	171.3800	+7.066%	23	744	-80.044%
2026-05-18	159.2900	167.5500	159.2700	160.0700	-4.384%	9	744	-78.634%
2026-05-15	170.4100	170.4100	160.3700	167.4100	+10.087%	41	744	-79.571%
2026-05-14	160.4400	160.4400	152.0700	152.0700	-6.717%	23	722	-77.510%
2026-05-13	172.2000	172.2000	163.0200	163.0200	-3.321%	9	723	-79.021%
2026-05-12	179.0200	179.0200	168.6200	168.6200	-1.294%	17	723	-79.718%
2026-05-11	169.1200	170.9300	164.9000	170.8300	+0.341%	55	723	-79.980%
2026-05-08	173.6500	173.8300	169.6700	170.2500	-3.976%	23	714	-79.912%
2026-05-07	175.0300	182.2500	175.0300	177.3000	+0.345%	16	717	-80.711%
2026-05-06	185.2800	185.2800	176.6900	176.6900	-9.958%	107	717	-80.644%
2026-05-05	196.2300	196.2300	196.2300	196.2300	-6.011%	5	735	-82.571%
2026-05-04	210.1900	210.1900	208.7800	208.7800	+7.846%	12	737	-83.619%
2026-05-01	193.5900	193.5900	193.5900	193.5900	-14.943%	55	763	-82.334%
2026-04-29	225.8500	228.5000	225.8500	227.6000	+1.201%	85	763	-84.974%
2026-04-28	226.8500	226.8500	224.6000	224.9000	+2.162%	4	727	-84.793%
2026-04-27	219.5800	220.1400	219.5800	220.1400	-9.071%	56	728	-84.464%
2026-04-23	231.1900	242.1000	229.8400	242.1000	+5.215%	71	728	-85.874%
2026-04-22	230.2000	230.2000	230.1000	230.1000	-4.819%	2	779	-85.137%
2026-04-21	241.7100	241.7500	241.7100	241.7500	+1.815%	15	793	-85.853%
2026-04-20	237.4400	237.4400	237.4400	237.4400	+2.699%	2	793	-85.596%
2026-04-17	226.6700	231.2000	226.6700	231.2000	-9.205%	12	793	-85.208%
2026-04-16	257.2000	257.6000	254.6400	254.6400	-2.065%	21	792	-86.569%
2026-04-15	260.0100	260.0100	260.0100	260.0100	-2.684%	5	802	-86.847%
2026-04-14	269.6900	270.7500	267.1800	267.1800	-11.638%	53	802	-87.200%
2026-04-13	302.3700	302.3700	302.3700	302.3700	-2.881%	452	753	-88.689%
2026-04-10	311.3400	311.3400	311.3400	311.3400	-2.131%	5	305	-89.015%
2026-04-09	332.9000	333.5000	318.1200	318.1200	-8.135%	42	302	-89.249%
2026-04-08	346.2900	346.2900	346.2900	346.2900	-22.182%	1	283	-90.124%
2026-04-01	429.2000	455.8000	428.4700	445.0000	-9.210%	43	288	-92.315%
2026-03-31	494.9200	494.9200	490.1400	490.1400	-18.072%	9	309	-93.022%
2026-03-30	578.6100	598.2600	578.5900	598.2600	+5.513%	8	311	-94.283%
2026-03-27	557.5200	567.5800	556.8000	567.0000	+25.860%	8	309	-93.968%
2026-03-23	427.6800	450.5000	427.6700	450.5000	+8.869%	5	308	-92.408%
2026-03-18	413.6000	413.8000	407.2000	413.8000	+7.369%	7	308	-91.735%
2026-03-17	386.1000	386.1000	384.8000	385.4000	-3.986%	4	307	-91.126%
2026-03-16	401.4000	401.4000	401.4000	401.4000	-3.672%	1	304	-91.480%
2026-03-12	416.9000	416.9000	411.7000	416.7000	+11.239%	4	304	-91.793%
2026-03-10	374.6000	374.6000	374.6000	374.6000	-3.998%	1	303	-90.870%
2026-03-06	390.2000	390.2000	390.2000	390.2000	+4.729%	2	303	-91.235%
2026-03-05	372.5800	372.5800	372.5800	372.5800	+13.661%	1	301	-90.821%
2026-03-04	328.5000	328.5000	327.8000	327.8000	-6.830%	2	301	-89.567%
2026-03-03	385.4100	385.4100	351.8300	351.8300	+15.483%	5	299	-90.279%
2026-02-25	307.3000	307.3000	304.6600	304.6600	-4.501%	16	289	-88.774%
2026-02-20	319.0200	319.0200	319.0200	319.0200	-5.699%	5	289	-89.280%
2026-02-19	335.6000	338.3000	335.6000	338.3000	+5.157%	13	290	-89.891%
2026-02-18	319.0000	321.7100	319.0000	321.7100	-5.100%	13	285	-89.369%
2026-02-13	339.0000	339.0000	339.0000	339.0000	+11.804%	2	272	-89.912%
2026-02-11	307.6000	307.6000	303.2100	303.2100	+0.434%	12	272	-88.721%
2026-02-10	301.9000	301.9000	301.9000	301.9000	-2.139%	1	262	-88.672%
2026-02-06	308.5000	308.5000	308.5000	308.5000	-5.493%	1	262	-88.914%
2026-02-04	326.4300	326.4300	326.4300	326.4300	+9.835%	5	261	-89.523%
2026-02-02	293.7100	297.3000	293.6900	297.2000	-2.812%	10	256	-88.493%
2026-01-28	298.5000	305.8000	297.0300	305.8000	+0.164%	9	257	-88.816%
2026-01-22	306.4400	306.4400	305.3000	305.3000	-10.021%	30	257	-88.798%
2026-01-20	338.8800	339.3000	337.0500	339.3000	+5.998%	30	269	-89.920%
2026-01-14	320.1000	320.1000	320.1000	320.1000	+6.169%	1	260	-89.316%
2026-01-09	301.5000	301.5000	301.5000	301.5000	-5.427%	1	255	-88.657%
2026-01-08	318.8000	318.8000	318.8000	318.8000	-3.130%	1	255	-89.272%
2025-12-31	326.8000	329.1000	326.8000	329.1000	+3.458%	3	251	-89.608%
2025-12-30	320.7000	320.7000	318.1000	318.1000	+1.665%	2	251	-89.249%
2025-12-26	312.8800	312.9900	312.8800	312.8900	+0.776%	120	250	-89.070%
2025-12-24	314.9800	315.0900	310.1700	310.4800	-4.623%	7	187	-88.985%
2025-12-22	325.2500	325.5400	325.0200	325.5300	-8.784%	52	187	-89.494%
2025-12-12	356.4100	356.8800	356.4100	356.8800	+0.785%	4	185	-90.417%
2025-12-11	356.5300	356.5300	348.5000	354.1000	-1.939%	40	183	-90.342%
2025-12-09	360.9000	361.1000	360.9000	361.1000	-0.720%	7	152	-90.529%
2025-12-08	359.9600	363.7200	359.9600	363.7200	-2.383%	2	145	-90.597%
2025-12-02	372.6000	372.6000	372.6000	372.6000	-0.241%	1	143	-90.821%
2025-12-01	372.0700	373.5000	367.6700	373.5000	-7.320%	7	143	-90.843%
2025-11-20	409.7800	409.7800	402.9000	403.0000	-16.624%	17	141	-91.514%
2025-11-18	486.3000	486.3000	483.3500	483.3500	+11.783%	4	143	-92.924%
2025-11-17	429.0000	432.4000	420.9000	432.4000	+2.203%	18	145	-92.091%
2025-11-14	423.5000	423.5000	423.0800	423.0800	+4.801%	2	131	-91.916%
2025-11-13	394.9000	403.7000	389.5000	403.7000	-3.812%	121	130	-91.528%
2025-11-06	426.6100	427.0500	419.7000	419.7000	+9.183%	17	29	-91.851%
2025-11-05	395.9000	395.9000	384.4000	384.4000	+0.295%	3	20	-91.103%
2025-10-30	383.2700	383.2700	383.2700	383.2700	+6.101%	15	19	-91.077%
2025-10-29	360.6900	361.2300	360.6900	361.2300	+0.216%	2	11	-90.532%
2025-10-27	360.9200	360.9200	360.4500	360.4500	-3.988%	8	10	-90.512%
2025-10-24	375.1300	375.4200	375.1300	375.4200	-9.253%	2	2	-90.890%
2025-10-23	413.7000	413.7000	413.7000	413.7000	0.000%	1	1	-91.733%

.dark-mode .D9fC2N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9fC2N{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6775SPX Nov 20 2026 6775.00 Put (SPX261120P06775000)option OPRA

SPX20261120P6775
SPX Nov 20 2026 6775.00 Put (SPX261120P06775000)
option OPRA