Dark

SPX20261120P6800
SPX Nov 20 2026 6800.00 Put (SPX261120P06800000)
option OPRA

EOD

Sep 11, 2026

35.42-23.167%(-10.68)795

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	36.3000	37.4000	35.0900	35.4200	-23.167%	795	11,873	0.000%
2026-09-10	45.0000	46.5500	42.0700	46.1000	+20.052%	1,628	11,180	-23.167%
2026-09-09	39.1700	39.7000	37.7200	38.4000	+8.782%	704	10,195	-7.760%
2026-09-08	33.6400	35.3000	33.1000	35.3000	+6.970%	229	9,990	+0.340%
2026-09-04	30.5800	33.0000	30.5800	33.0000	+6.796%	763	9,940	+7.333%
2026-09-03	33.9500	33.9500	30.9000	30.9000	-18.577%	6	9,940	+14.628%
2026-09-02	38.8900	39.0000	37.4000	37.9500	-14.334%	140	9,927	-6.667%
2026-09-01	42.5500	44.3000	39.3000	44.3000	+12.866%	356	9,974	-20.045%
2026-08-31	39.9500	39.9500	38.9000	39.2500	+4.947%	95	9,917	-9.758%
2026-08-28	37.0000	38.7600	34.7700	37.4000	-2.503%	26	9,890	-5.294%
2026-08-27	38.4500	38.7100	36.8000	38.3600	-8.601%	21	9,889	-7.664%
2026-08-26	43.2500	43.3800	41.9700	41.9700	-4.808%	5	9,885	-15.606%
2026-08-25	45.5000	46.5000	44.0900	44.0900	-8.337%	34	9,888	-19.664%
2026-08-24	48.1000	48.1000	48.1000	48.1000	+2.340%	1	9,883	-26.362%
2026-08-21	47.9000	47.9000	47.0000	47.0000	-8.738%	3,273	9,883	-24.638%
2026-08-20	51.5000	51.5000	51.5000	51.5000	+7.741%	300	7,729	-31.223%
2026-08-19	48.7400	48.7400	47.4300	47.8000	-8.604%	15	7,529	-25.900%
2026-08-18	52.0000	52.3000	52.0000	52.3000	+6.301%	2,704	7,520	-32.275%
2026-08-17	49.2000	49.2000	49.2000	49.2000	+6.126%	16	6,026	-28.008%
2026-08-14	45.7300	47.6800	40.7100	46.3600	+1.223%	553	5,926	-23.598%
2026-08-13	45.6500	47.4400	45.6500	45.8000	-7.099%	153	5,718	-22.664%
2026-08-12	50.9000	50.9000	49.3000	49.3000	-5.826%	19	5,708	-28.154%
2026-08-10	51.3200	52.3500	51.3200	52.3500	-2.332%	9	5,691	-32.340%
2026-08-07	55.7000	55.7000	53.6000	53.6000	-6.294%	268	5,691	-33.918%
2026-08-06	57.2000	57.2000	57.2000	57.2000	+1.779%	15	5,488	-38.077%
2026-08-05	56.6600	58.9000	56.2000	56.2000	-4.584%	29	5,475	-36.975%
2026-08-04	63.5000	63.8500	58.9000	58.9000	-12.999%	21	5,476	-39.864%
2026-08-03	73.5800	73.5800	67.7000	67.7000	-15.163%	30	5,474	-47.681%
2026-07-31	92.3000	92.3000	79.8000	79.8000	-14.009%	134	5,491	-55.614%
2026-07-30	106.0400	106.0400	92.8000	92.8000	-0.269%	50	5,463	-61.832%
2026-07-29	105.4400	115.5000	93.0500	93.0500	-3.295%	243	5,447	-61.934%
2026-07-28	103.6600	103.6600	95.9000	96.2200	-10.410%	78	5,637	-63.189%
2026-07-27	99.2000	108.1100	99.2000	107.4000	-0.417%	1,001	5,590	-67.020%
2026-07-24	108.8100	108.8400	100.6500	107.8500	-4.473%	141	5,480	-67.158%
2026-07-23	108.8000	118.2900	108.8000	112.9000	+23.658%	26	5,513	-68.627%
2026-07-22	94.0600	94.0600	91.3000	91.3000	+0.110%	29	5,516	-61.205%
2026-07-21	93.2000	93.2000	91.2000	91.2000	-13.060%	19	5,450	-61.162%
2026-07-20	95.2000	104.9000	95.2000	104.9000	-0.757%	41	5,472	-66.235%
2026-07-17	110.6200	110.6200	103.8600	105.7000	+14.270%	16	5,473	-66.490%
2026-07-16	86.6000	94.8300	86.6000	92.5000	+2.835%	377	5,075	-61.708%
2026-07-14	91.7000	91.8000	89.9500	89.9500	-7.268%	9	4,990	-60.623%
2026-07-13	98.2000	98.2000	97.0000	97.0000	+12.399%	37	4,993	-63.485%
2026-07-10	93.3100	93.3100	86.3000	86.3000	-15.334%	49	5,028	-58.957%
2026-07-08	112.1200	112.1200	101.7200	101.9300	+7.047%	7	5,023	-65.251%
2026-07-07	96.8800	103.5300	94.7500	95.2200	+2.277%	77	5,020	-62.802%
2026-07-06	95.2100	95.2300	92.9100	93.1000	-15.525%	12	5,084	-61.955%
2026-07-02	101.2700	111.9000	101.2700	110.2100	+5.737%	342	5,074	-67.861%
2026-07-01	111.8500	111.8500	100.5000	104.2300	+0.385%	6	5,074	-66.017%
2026-06-30	111.1000	111.1000	103.6500	103.8300	-15.907%	596	5,077	-65.887%
2026-06-29	129.6700	129.6700	123.4300	123.4700	-7.409%	3	4,740	-71.313%
2026-06-26	147.6700	147.6700	131.7700	133.3500	-2.735%	7	4,741	-73.438%
2026-06-25	130.0500	137.1000	130.0500	137.1000	+4.505%	5	4,738	-74.165%
2026-06-24	138.1600	145.6500	127.9700	131.1900	-8.034%	30	4,738	-73.001%
2026-06-23	138.4500	142.6500	134.6000	142.6500	+17.659%	30	4,732	-75.170%
2026-06-22	112.6500	123.9600	111.4200	121.2400	+3.633%	26	4,707	-70.785%
2026-06-18	117.7000	123.6000	116.9900	116.9900	-13.148%	27	4,723	-69.724%
2026-06-17	116.9000	137.0100	116.9000	134.7000	+14.844%	22	4,723	-73.705%
2026-06-16	110.0000	117.2900	110.0000	117.2900	+5.316%	31	4,723	-69.801%
2026-06-15	115.0900	115.1000	111.3700	111.3700	-21.471%	172	4,590	-68.196%
2026-06-12	148.4000	148.4000	141.8200	141.8200	-6.204%	7	4,590	-75.025%
2026-06-11	173.5900	181.7100	148.9000	151.2000	-17.332%	51	4,590	-76.574%
2026-06-10	159.9000	183.3000	159.9000	182.9000	+18.183%	790	4,590	-80.634%
2026-06-09	137.4300	191.4900	133.1700	154.7600	+4.462%	43	4,489	-77.113%
2026-06-08	144.7700	151.2600	137.7200	148.1500	-5.275%	816	4,509	-76.092%
2026-06-05	129.7600	163.5200	129.7600	156.4000	+29.556%	72	4,793	-77.353%
2026-06-04	125.7500	125.7500	120.2500	120.7200	-6.404%	18	4,838	-70.659%
2026-06-03	125.5800	130.3000	125.2000	128.9800	+6.349%	42	4,832	-72.538%
2026-06-02	122.9000	122.9000	120.7700	121.2800	-1.077%	20	4,833	-70.795%
2026-06-01	121.5000	124.2000	118.7000	122.6000	+1.827%	72	4,828	-71.109%
2026-05-29	121.2200	125.0600	119.4000	120.4000	-3.703%	33	4,862	-70.581%
2026-05-28	135.2000	135.2000	125.0300	125.0300	-7.638%	22	4,862	-71.671%
2026-05-27	135.3700	135.3700	135.3700	135.3700	-0.478%	1	4,815	-73.835%
2026-05-26	136.6700	139.1000	134.7500	136.0200	-6.258%	206	4,814	-73.960%
2026-05-22	145.0700	145.2700	142.7700	145.1000	-3.196%	38	4,823	-75.589%
2026-05-21	164.7600	164.8000	149.8900	149.8900	-6.389%	30	4,846	-76.369%
2026-05-20	169.3200	169.3200	160.1200	160.1200	-8.857%	11	4,846	-77.879%
2026-05-19	172.8600	176.1000	167.3800	175.6800	+7.109%	700	4,829	-79.838%
2026-05-18	165.6000	174.5500	163.1700	164.0200	-4.395%	38	4,829	-78.405%
2026-05-15	174.6100	174.6100	164.2200	171.5600	+10.435%	210	4,829	-79.354%
2026-05-14	164.2900	164.2900	155.3500	155.3500	-6.252%	229	4,383	-77.200%
2026-05-13	176.4500	176.4500	165.7100	165.7100	-6.326%	42	4,332	-78.625%
2026-05-12	180.7100	185.8200	176.3000	176.9000	+1.068%	39	4,332	-79.977%
2026-05-11	173.1700	175.1300	168.9000	175.0300	+0.361%	113	4,332	-79.763%
2026-05-08	177.9500	178.0800	173.7700	174.4000	-3.965%	29	4,369	-79.690%
2026-05-07	179.3300	186.7000	177.1700	181.6000	-0.126%	25	4,347	-80.496%
2026-05-06	185.3000	186.0700	181.8300	181.8300	-9.076%	47	4,329	-80.520%
2026-05-05	199.1600	199.9800	199.1600	199.9800	+2.475%	4	4,287	-82.288%
2026-05-01	195.9100	195.9100	195.1500	195.1500	-5.221%	537	4,352	-81.850%
2026-04-30	210.0000	210.6000	205.9000	205.9000	-11.464%	105	4,352	-82.797%
2026-04-29	227.5500	234.1700	226.1100	232.5600	+0.454%	27	4,362	-84.770%
2026-04-28	231.0700	231.5100	231.0700	231.5100	+2.702%	4	4,292	-84.700%
2026-04-27	229.5400	232.2400	224.5300	225.4200	-1.915%	119	4,294	-84.287%
2026-04-24	236.9200	236.9200	227.7000	229.8200	-6.577%	66	4,330	-84.588%
2026-04-23	236.2000	261.1000	236.2000	246.0000	+4.463%	50	4,311	-85.602%
2026-04-22	236.9900	237.2700	235.4900	235.4900	-8.213%	5	4,320	-84.959%
2026-04-21	250.1600	256.5600	250.0500	256.5600	+5.169%	3	4,323	-86.194%
2026-04-20	243.1000	243.9500	243.1000	243.9500	+3.751%	3	4,324	-85.481%
2026-04-17	234.7400	235.1300	227.5100	235.1300	-10.699%	88	4,324	-84.936%
2026-04-16	267.1000	267.1000	263.3000	263.3000	+1.605%	4	4,316	-86.548%
2026-04-15	263.4000	267.7000	259.0600	259.1400	-5.313%	45	4,316	-86.332%
2026-04-14	272.9000	273.6800	272.9000	273.6800	-16.510%	6	4,286	-87.058%
2026-04-10	319.2400	329.5000	319.2400	327.8000	+0.651%	28	3,936	-89.195%
2026-04-09	340.8000	341.3000	324.9900	325.6800	-27.483%	19	3,920	-89.124%
2026-04-07	455.6500	465.4700	449.1100	449.1100	+3.845%	66	3,905	-92.113%
2026-04-06	436.2300	436.2300	432.4800	432.4800	-4.019%	65	3,922	-91.810%
2026-04-02	454.2300	454.2300	450.5900	450.5900	-6.945%	40	3,947	-92.139%
2026-03-31	541.0700	541.0700	484.2200	484.2200	-16.768%	20	3,947	-92.685%
2026-03-30	566.3200	582.0000	566.3200	581.7700	+0.949%	40	3,952	-93.912%
2026-03-27	555.4200	576.3000	546.7000	576.3000	+20.588%	14	3,922	-93.854%
2026-03-26	477.9600	477.9600	477.9100	477.9100	+1.765%	4	3,917	-92.589%
2026-03-24	469.6500	469.6500	469.6200	469.6200	+8.837%	4	3,919	-92.458%
2026-03-18	422.6000	435.9700	417.1000	431.4900	+9.515%	19	3,917	-91.791%
2026-03-17	396.0000	396.0000	394.0000	394.0000	-3.996%	157	3,925	-91.010%
2026-03-16	408.5700	410.4000	402.3700	410.4000	-7.254%	4	3,829	-91.369%
2026-03-13	451.8200	451.9900	442.5000	442.5000	+5.861%	4	3,831	-91.995%
2026-03-12	425.8000	425.8000	418.0000	418.0000	+8.999%	2	3,829	-91.526%
2026-03-10	360.8600	383.4900	355.7000	383.4900	-4.609%	7	3,829	-90.764%
2026-03-06	398.1500	402.0200	397.8500	402.0200	+4.342%	29	3,829	-91.189%
2026-03-05	380.5800	385.2900	380.5800	385.2900	+7.533%	6	3,829	-90.807%
2026-03-03	358.3000	358.3000	358.3000	358.3000	+5.135%	4	3,829	-90.114%
2026-03-02	338.2900	340.8000	338.2900	340.8000	+2.992%	13	3,825	-89.607%
2026-02-26	330.9000	330.9000	330.9000	330.9000	+5.349%	9	3,825	-89.296%
2026-02-25	314.1000	314.1000	314.1000	314.1000	-5.814%	76	3,798	-88.723%
2026-02-24	333.6900	333.6900	333.4900	333.4900	+2.110%	4	3,798	-89.379%
2026-02-20	326.6000	326.6000	326.6000	326.6000	-4.806%	10	3,798	-89.155%
2026-02-19	339.5000	346.6900	339.5000	343.0900	-1.918%	282	3,788	-89.676%
2026-02-13	339.0000	349.8000	339.0000	349.8000	+1.157%	7	3,524	-89.874%
2026-02-12	346.2000	346.2000	345.8000	345.8000	+9.970%	32	3,524	-89.757%
2026-02-11	301.6000	325.4300	301.6000	314.4500	-0.152%	10	3,494	-88.736%
2026-02-10	308.5000	314.9300	308.5000	314.9300	+2.104%	76	3,494	-88.753%
2026-02-09	330.0000	330.0000	308.4400	308.4400	-4.747%	8	3,449	-88.516%
2026-02-06	331.6200	331.6200	323.8100	323.8100	-10.781%	10	3,443	-89.061%
2026-02-05	362.9400	362.9400	362.9400	362.9400	+5.030%	2	3,433	-90.241%
2026-02-04	334.9000	345.5600	334.9000	345.5600	+13.410%	3	3,433	-89.750%
2026-02-02	303.5000	304.7000	303.5000	304.7000	-5.992%	11	3,432	-88.375%
2026-01-30	315.2000	324.1200	314.1000	324.1200	+0.440%	26	3,431	-89.072%
2026-01-29	330.2000	330.2000	322.7000	322.7000	+6.685%	3	3,410	-89.024%
2026-01-28	309.4500	309.4500	302.4800	302.4800	+0.388%	112	3,410	-88.290%
2026-01-27	301.6600	303.2100	301.2700	301.3100	-2.536%	654	3,490	-88.245%
2026-01-26	309.1500	309.1500	309.1500	309.1500	-1.284%	850	3,465	-88.543%
2026-01-23	318.4900	318.4900	313.1700	313.1700	-2.144%	10	2,965	-88.690%
2026-01-22	313.0300	320.0300	313.0300	320.0300	-3.244%	115	2,955	-88.932%
2026-01-21	350.2300	358.6900	322.2400	330.7600	-10.156%	17	2,845	-89.291%
2026-01-20	361.3500	368.1500	360.9000	368.1500	+20.642%	14	2,849	-90.379%
2026-01-15	304.8600	305.1600	304.8600	305.1600	-9.257%	6	2,845	-88.393%
2026-01-14	329.2000	336.2900	329.2000	336.2900	+8.446%	21	2,850	-89.467%
2026-01-13	301.2000	310.1000	301.2000	310.1000	+1.789%	9	2,109	-88.578%
2026-01-12	317.1000	317.1000	304.6500	304.6500	-0.062%	73	2,100	-88.374%
2026-01-09	308.7000	308.7000	304.8400	304.8400	-6.582%	2	2,074	-88.381%
2026-01-08	326.3200	326.3200	326.3200	326.3200	-0.567%	2	2,074	-89.146%
2026-01-07	319.1700	328.2000	319.1700	328.1800	-0.316%	67	2,074	-89.207%
2026-01-05	329.2200	329.2200	329.2200	329.2200	-4.894%	150	2,046	-89.241%
2026-01-02	346.1600	346.1600	346.1600	346.1600	+1.537%	100	1,966	-89.768%
2025-12-31	336.0000	340.9200	336.0000	340.9200	+4.705%	41	1,827	-89.610%
2025-12-30	324.8300	325.6000	324.8300	325.6000	-0.519%	2	1,827	-89.122%
2025-12-29	326.8000	328.1800	326.8000	327.3000	+2.563%	52	1,829	-89.178%
2025-12-26	315.9900	321.5800	315.5800	319.1200	+0.318%	922	1,847	-88.901%
2025-12-24	321.2600	321.2600	316.5700	318.1100	-1.839%	1,342	768	-88.865%
2025-12-23	324.0700	324.0700	324.0700	324.0700	-7.804%	1	768	-89.070%
2025-12-19	358.6300	358.7300	351.5000	351.5000	-7.310%	129	768	-89.923%
2025-12-18	379.2200	379.2200	379.2200	379.2200	-0.205%	1	643	-90.660%
2025-12-16	379.8500	380.0000	378.9300	380.0000	+10.001%	5	643	-90.679%
2025-12-11	361.2000	361.2000	345.4500	345.4500	-7.067%	72	644	-89.747%
2025-12-10	370.8700	371.7200	370.8700	371.7200	+0.189%	130	621	-90.471%
2025-12-08	367.2600	371.0200	367.2600	371.0200	+2.594%	42	556	-90.453%
2025-12-05	361.6400	361.6400	361.6400	361.6400	-2.376%	1	515	-90.206%
2025-12-04	373.3400	373.3400	370.4400	370.4400	-2.598%	8	476	-90.438%
2025-12-02	379.6400	380.3200	379.6400	380.3200	-0.296%	32	428	-90.687%
2025-12-01	383.3400	384.0000	375.0100	381.4500	+1.801%	84	412	-90.714%
2025-11-28	377.8000	379.5000	374.7000	374.7000	-2.635%	40	409	-90.547%
2025-11-26	394.3700	398.9500	384.1900	384.8400	-20.683%	174	290	-90.796%
2025-11-21	484.8900	485.1900	484.8900	485.1900	+3.098%	6	290	-92.700%
2025-11-19	478.9400	478.9400	467.9800	470.6100	+1.637%	5	293	-92.474%
2025-11-18	463.7300	463.7400	463.0300	463.0300	+1.497%	4	293	-92.350%
2025-11-17	419.6800	456.2000	419.6800	456.2000	+6.944%	234	295	-92.236%
2025-11-13	397.4000	426.5800	397.4000	426.5800	+10.565%	64	205	-91.697%
2025-11-12	385.8200	385.8200	385.8200	385.8200	+0.026%	1	154	-90.820%
2025-11-11	385.7200	385.7200	385.7200	385.7200	-1.173%	80	153	-90.817%
2025-11-10	390.3000	390.3000	390.3000	390.3000	-15.549%	10	153	-90.925%
2025-11-07	461.5400	462.1600	461.5400	462.1600	+7.808%	2	146	-92.336%
2025-11-06	406.0000	434.1000	406.0000	428.6900	+3.436%	14	147	-91.738%
2025-11-04	414.6500	414.6500	414.4500	414.4500	+7.566%	2	134	-91.454%
2025-11-03	385.3000	385.3000	385.3000	385.3000	+0.798%	3	133	-90.807%
2025-10-31	382.3900	384.2700	382.2500	382.2500	-2.599%	4	133	-90.734%
2025-10-30	377.8500	392.8300	377.8500	392.4500	+6.754%	22	132	-90.975%
2025-10-29	367.6200	367.6200	367.6200	367.6200	+0.939%	2	118	-90.365%
2025-10-28	364.2000	364.2000	364.2000	364.2000	-0.987%	1	118	-90.275%
2025-10-27	366.0500	368.4300	366.0500	367.8300	-4.198%	135	4	-90.371%
2025-10-24	386.3300	386.4300	383.9500	383.9500	-8.995%	6	4	-90.775%
2025-10-23	421.9000	421.9000	421.9000	421.9000	0.000%	1	1	-91.605%

.dark-mode .q0pNjR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0pNjR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6800SPX Nov 20 2026 6800.00 Put (SPX261120P06800000)option OPRA

SPX20261120P6800
SPX Nov 20 2026 6800.00 Put (SPX261120P06800000)
option OPRA