Dark

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

EOD

Jul 8, 2026

100.06+8.820%(+8.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	100.0600	100.0600	100.0600	100.0600	+8.820%	2	1,649	0.000%
2026-07-07	95.9500	96.7300	91.9500	91.9500	-0.519%	24	1,649	+8.820%
2026-07-06	92.4300	92.4300	92.4300	92.4300	-14.968%	1	1,649	+8.255%
2026-07-02	107.0300	108.7000	107.0300	108.7000	+4.519%	3	1,649	-7.948%
2026-07-01	108.6000	108.6000	98.6000	104.0000	-10.607%	28	1,649	-3.788%
2026-06-29	121.7200	121.7200	115.9000	116.3400	-10.266%	35	1,648	-13.993%
2026-06-26	136.5900	136.5900	128.5500	129.6500	-1.631%	19	1,613	-22.823%
2026-06-25	126.4500	132.3900	126.4500	131.8000	+3.381%	6	1,613	-24.082%
2026-06-24	130.9200	138.8700	126.1700	127.4900	-5.423%	10	1,613	-21.515%
2026-06-23	135.5500	135.5500	130.0000	134.8000	+16.157%	6	1,613	-25.772%
2026-06-22	109.6500	120.2200	109.6500	116.0500	-0.548%	18	1,614	-13.779%
2026-06-17	113.7500	116.6900	113.7500	116.6900	+2.234%	11	1,613	-14.251%
2026-06-16	107.1000	114.1400	107.1000	114.1400	+4.209%	17	1,613	-12.336%
2026-06-15	112.0400	113.4700	108.6500	109.5300	-18.975%	294	1,424	-8.646%
2026-06-12	141.4700	141.4700	135.1800	135.1800	-8.197%	14	1,424	-25.980%
2026-06-11	175.4100	175.4100	145.0500	147.2500	-15.732%	52	1,424	-32.048%
2026-06-10	166.7200	174.7400	165.1200	174.7400	+14.082%	309	1,400	-42.738%
2026-06-09	133.8800	186.6400	129.7200	153.1700	+6.110%	17	1,113	-34.674%
2026-06-08	143.4700	145.9800	134.2200	144.3500	-8.186%	27	1,112	-30.682%
2026-06-05	126.3100	157.3000	126.3100	157.2200	+34.147%	34	1,117	-36.357%
2026-06-04	122.6000	122.6000	117.2000	117.2000	-6.784%	14	1,106	-14.625%
2026-06-03	122.4300	126.9400	121.7700	125.7300	+6.714%	28	1,109	-20.417%
2026-06-02	118.2200	118.2200	117.8200	117.8200	-1.406%	2	1,103	-15.074%
2026-06-01	119.7300	121.0500	116.5200	119.5000	+1.962%	23	1,103	-16.268%
2026-05-29	118.1700	121.8600	116.7200	117.2000	-3.840%	26	1,102	-14.625%
2026-05-28	126.5400	126.5400	121.8800	121.8800	-7.337%	38	1,102	-17.903%
2026-05-27	132.0200	132.0200	131.5300	131.5300	-0.859%	355	1,102	-23.926%
2026-05-26	134.1300	135.6000	131.4000	132.6700	-6.885%	61	752	-24.580%
2026-05-22	141.5200	142.6600	139.2700	142.4800	-2.578%	34	745	-29.773%
2026-05-21	149.3700	149.3700	146.2500	146.2500	-6.412%	13	745	-31.583%
2026-05-20	165.2200	165.2200	156.2700	156.2700	-8.817%	9	745	-35.970%
2026-05-19	168.6100	171.3800	168.6100	171.3800	+7.066%	23	744	-41.615%
2026-05-18	159.2900	167.5500	159.2700	160.0700	-4.384%	9	744	-37.490%
2026-05-15	170.4100	170.4100	160.3700	167.4100	+10.087%	41	744	-40.231%
2026-05-14	160.4400	160.4400	152.0700	152.0700	-6.717%	23	722	-34.201%
2026-05-13	172.2000	172.2000	163.0200	163.0200	-3.321%	9	723	-38.621%
2026-05-12	179.0200	179.0200	168.6200	168.6200	-1.294%	17	723	-40.659%
2026-05-11	169.1200	170.9300	164.9000	170.8300	+0.341%	55	723	-41.427%
2026-05-08	173.6500	173.8300	169.6700	170.2500	-3.976%	23	714	-41.228%
2026-05-07	175.0300	182.2500	175.0300	177.3000	+0.345%	16	717	-43.565%
2026-05-06	185.2800	185.2800	176.6900	176.6900	-9.958%	107	717	-43.370%
2026-05-05	196.2300	196.2300	196.2300	196.2300	-6.011%	5	735	-49.009%
2026-05-04	210.1900	210.1900	208.7800	208.7800	+7.846%	12	737	-52.074%
2026-05-01	193.5900	193.5900	193.5900	193.5900	-14.943%	55	763	-48.313%
2026-04-29	225.8500	228.5000	225.8500	227.6000	+1.201%	85	763	-56.037%
2026-04-28	226.8500	226.8500	224.6000	224.9000	+2.162%	4	727	-55.509%
2026-04-27	219.5800	220.1400	219.5800	220.1400	-9.071%	56	728	-54.547%
2026-04-23	231.1900	242.1000	229.8400	242.1000	+5.215%	71	728	-58.670%
2026-04-22	230.2000	230.2000	230.1000	230.1000	-4.819%	2	779	-56.515%
2026-04-21	241.7100	241.7500	241.7100	241.7500	+1.815%	15	793	-58.610%
2026-04-20	237.4400	237.4400	237.4400	237.4400	+2.699%	2	793	-57.859%
2026-04-17	226.6700	231.2000	226.6700	231.2000	-9.205%	12	793	-56.721%
2026-04-16	257.2000	257.6000	254.6400	254.6400	-2.065%	21	792	-60.705%
2026-04-15	260.0100	260.0100	260.0100	260.0100	-2.684%	5	802	-61.517%
2026-04-14	269.6900	270.7500	267.1800	267.1800	-11.638%	53	802	-62.550%
2026-04-13	302.3700	302.3700	302.3700	302.3700	-2.881%	452	753	-66.908%
2026-04-10	311.3400	311.3400	311.3400	311.3400	-2.131%	5	305	-67.862%
2026-04-09	332.9000	333.5000	318.1200	318.1200	-8.135%	42	302	-68.546%
2026-04-08	346.2900	346.2900	346.2900	346.2900	-22.182%	1	283	-71.105%
2026-04-01	429.2000	455.8000	428.4700	445.0000	-9.210%	43	288	-77.515%
2026-03-31	494.9200	494.9200	490.1400	490.1400	-18.072%	9	309	-79.585%
2026-03-30	578.6100	598.2600	578.5900	598.2600	+5.513%	8	311	-83.275%
2026-03-27	557.5200	567.5800	556.8000	567.0000	+25.860%	8	309	-82.353%
2026-03-23	427.6800	450.5000	427.6700	450.5000	+8.869%	5	308	-77.789%
2026-03-18	413.6000	413.8000	407.2000	413.8000	+7.369%	7	308	-75.819%
2026-03-17	386.1000	386.1000	384.8000	385.4000	-3.986%	4	307	-74.037%
2026-03-16	401.4000	401.4000	401.4000	401.4000	-3.672%	1	304	-75.072%
2026-03-12	416.9000	416.9000	411.7000	416.7000	+11.239%	4	304	-75.988%
2026-03-10	374.6000	374.6000	374.6000	374.6000	-3.998%	1	303	-73.289%
2026-03-06	390.2000	390.2000	390.2000	390.2000	+4.729%	2	303	-74.357%
2026-03-05	372.5800	372.5800	372.5800	372.5800	+13.661%	1	301	-73.144%
2026-03-04	328.5000	328.5000	327.8000	327.8000	-6.830%	2	301	-69.475%
2026-03-03	385.4100	385.4100	351.8300	351.8300	+15.483%	5	299	-71.560%
2026-02-25	307.3000	307.3000	304.6600	304.6600	-4.501%	16	289	-67.157%
2026-02-20	319.0200	319.0200	319.0200	319.0200	-5.699%	5	289	-68.635%
2026-02-19	335.6000	338.3000	335.6000	338.3000	+5.157%	13	290	-70.423%
2026-02-18	319.0000	321.7100	319.0000	321.7100	-5.100%	13	285	-68.897%
2026-02-13	339.0000	339.0000	339.0000	339.0000	+11.804%	2	272	-70.484%
2026-02-11	307.6000	307.6000	303.2100	303.2100	+0.434%	12	272	-67.000%
2026-02-10	301.9000	301.9000	301.9000	301.9000	-2.139%	1	262	-66.857%
2026-02-06	308.5000	308.5000	308.5000	308.5000	-5.493%	1	262	-67.566%
2026-02-04	326.4300	326.4300	326.4300	326.4300	+9.835%	5	261	-69.347%
2026-02-02	293.7100	297.3000	293.6900	297.2000	-2.812%	10	256	-66.332%
2026-01-28	298.5000	305.8000	297.0300	305.8000	+0.164%	9	257	-67.279%
2026-01-22	306.4400	306.4400	305.3000	305.3000	-10.021%	30	257	-67.226%
2026-01-20	338.8800	339.3000	337.0500	339.3000	+5.998%	30	269	-70.510%
2026-01-14	320.1000	320.1000	320.1000	320.1000	+6.169%	1	260	-68.741%
2026-01-09	301.5000	301.5000	301.5000	301.5000	-5.427%	1	255	-66.813%
2026-01-08	318.8000	318.8000	318.8000	318.8000	-3.130%	1	255	-68.614%
2025-12-31	326.8000	329.1000	326.8000	329.1000	+3.458%	3	251	-69.596%
2025-12-30	320.7000	320.7000	318.1000	318.1000	+1.665%	2	251	-68.544%
2025-12-26	312.8800	312.9900	312.8800	312.8900	+0.776%	120	250	-68.021%
2025-12-24	314.9800	315.0900	310.1700	310.4800	-4.623%	7	187	-67.772%
2025-12-22	325.2500	325.5400	325.0200	325.5300	-8.784%	52	187	-69.262%
2025-12-12	356.4100	356.8800	356.4100	356.8800	+0.785%	4	185	-71.963%
2025-12-11	356.5300	356.5300	348.5000	354.1000	-1.939%	40	183	-71.742%
2025-12-09	360.9000	361.1000	360.9000	361.1000	-0.720%	7	152	-72.290%
2025-12-08	359.9600	363.7200	359.9600	363.7200	-2.383%	2	145	-72.490%
2025-12-02	372.6000	372.6000	372.6000	372.6000	-0.241%	1	143	-73.145%
2025-12-01	372.0700	373.5000	367.6700	373.5000	-7.320%	7	143	-73.210%
2025-11-20	409.7800	409.7800	402.9000	403.0000	-16.624%	17	141	-75.171%
2025-11-18	486.3000	486.3000	483.3500	483.3500	+11.783%	4	143	-79.299%
2025-11-17	429.0000	432.4000	420.9000	432.4000	+2.203%	18	145	-76.859%
2025-11-14	423.5000	423.5000	423.0800	423.0800	+4.801%	2	131	-76.350%
2025-11-13	394.9000	403.7000	389.5000	403.7000	-3.812%	121	130	-75.214%
2025-11-06	426.6100	427.0500	419.7000	419.7000	+9.183%	17	29	-76.159%
2025-11-05	395.9000	395.9000	384.4000	384.4000	+0.295%	3	20	-73.970%
2025-10-30	383.2700	383.2700	383.2700	383.2700	+6.101%	15	19	-73.893%
2025-10-29	360.6900	361.2300	360.6900	361.2300	+0.216%	2	11	-72.300%
2025-10-27	360.9200	360.9200	360.4500	360.4500	-3.988%	8	10	-72.240%
2025-10-24	375.1300	375.4200	375.1300	375.4200	-9.253%	2	2	-73.347%
2025-10-23	413.7000	413.7000	413.7000	413.7000	0.000%	1	1	-75.813%

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