Dark

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

EOD

Jul 8, 2026

101.93+7.047%(+6.71)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	112.1200	112.1200	101.7200	101.9300	+7.047%	7	5,023	0.000%
2026-07-07	96.8800	103.5300	94.7500	95.2200	+2.277%	77	5,020	+7.047%
2026-07-06	95.2100	95.2300	92.9100	93.1000	-15.525%	12	5,084	+9.484%
2026-07-02	101.2700	111.9000	101.2700	110.2100	+5.737%	342	5,074	-7.513%
2026-07-01	111.8500	111.8500	100.5000	104.2300	+0.385%	6	5,074	-2.207%
2026-06-30	111.1000	111.1000	103.6500	103.8300	-15.907%	596	5,077	-1.830%
2026-06-29	129.6700	129.6700	123.4300	123.4700	-7.409%	3	4,740	-17.446%
2026-06-26	147.6700	147.6700	131.7700	133.3500	-2.735%	7	4,741	-23.562%
2026-06-25	130.0500	137.1000	130.0500	137.1000	+4.505%	5	4,738	-25.653%
2026-06-24	138.1600	145.6500	127.9700	131.1900	-8.034%	30	4,738	-22.304%
2026-06-23	138.4500	142.6500	134.6000	142.6500	+17.659%	30	4,732	-28.545%
2026-06-22	112.6500	123.9600	111.4200	121.2400	+3.633%	26	4,707	-15.927%
2026-06-18	117.7000	123.6000	116.9900	116.9900	-13.148%	27	4,723	-12.873%
2026-06-17	116.9000	137.0100	116.9000	134.7000	+14.844%	22	4,723	-24.328%
2026-06-16	110.0000	117.2900	110.0000	117.2900	+5.316%	31	4,723	-13.096%
2026-06-15	115.0900	115.1000	111.3700	111.3700	-21.471%	172	4,590	-8.476%
2026-06-12	148.4000	148.4000	141.8200	141.8200	-6.204%	7	4,590	-28.127%
2026-06-11	173.5900	181.7100	148.9000	151.2000	-17.332%	51	4,590	-32.586%
2026-06-10	159.9000	183.3000	159.9000	182.9000	+18.183%	790	4,590	-44.270%
2026-06-09	137.4300	191.4900	133.1700	154.7600	+4.462%	43	4,489	-34.137%
2026-06-08	144.7700	151.2600	137.7200	148.1500	-5.275%	816	4,509	-31.198%
2026-06-05	129.7600	163.5200	129.7600	156.4000	+29.556%	72	4,793	-34.827%
2026-06-04	125.7500	125.7500	120.2500	120.7200	-6.404%	18	4,838	-15.565%
2026-06-03	125.5800	130.3000	125.2000	128.9800	+6.349%	42	4,832	-20.972%
2026-06-02	122.9000	122.9000	120.7700	121.2800	-1.077%	20	4,833	-15.955%
2026-06-01	121.5000	124.2000	118.7000	122.6000	+1.827%	72	4,828	-16.860%
2026-05-29	121.2200	125.0600	119.4000	120.4000	-3.703%	33	4,862	-15.341%
2026-05-28	135.2000	135.2000	125.0300	125.0300	-7.638%	22	4,862	-18.476%
2026-05-27	135.3700	135.3700	135.3700	135.3700	-0.478%	1	4,815	-24.703%
2026-05-26	136.6700	139.1000	134.7500	136.0200	-6.258%	206	4,814	-25.062%
2026-05-22	145.0700	145.2700	142.7700	145.1000	-3.196%	38	4,823	-29.752%
2026-05-21	164.7600	164.8000	149.8900	149.8900	-6.389%	30	4,846	-31.997%
2026-05-20	169.3200	169.3200	160.1200	160.1200	-8.857%	11	4,846	-36.341%
2026-05-19	172.8600	176.1000	167.3800	175.6800	+7.109%	700	4,829	-41.980%
2026-05-18	165.6000	174.5500	163.1700	164.0200	-4.395%	38	4,829	-37.855%
2026-05-15	174.6100	174.6100	164.2200	171.5600	+10.435%	210	4,829	-40.586%
2026-05-14	164.2900	164.2900	155.3500	155.3500	-6.252%	229	4,383	-34.387%
2026-05-13	176.4500	176.4500	165.7100	165.7100	-6.326%	42	4,332	-38.489%
2026-05-12	180.7100	185.8200	176.3000	176.9000	+1.068%	39	4,332	-42.380%
2026-05-11	173.1700	175.1300	168.9000	175.0300	+0.361%	113	4,332	-41.764%
2026-05-08	177.9500	178.0800	173.7700	174.4000	-3.965%	29	4,369	-41.554%
2026-05-07	179.3300	186.7000	177.1700	181.6000	-0.126%	25	4,347	-43.871%
2026-05-06	185.3000	186.0700	181.8300	181.8300	-9.076%	47	4,329	-43.942%
2026-05-05	199.1600	199.9800	199.1600	199.9800	+2.475%	4	4,287	-49.030%
2026-05-01	195.9100	195.9100	195.1500	195.1500	-5.221%	537	4,352	-47.768%
2026-04-30	210.0000	210.6000	205.9000	205.9000	-11.464%	105	4,352	-50.495%
2026-04-29	227.5500	234.1700	226.1100	232.5600	+0.454%	27	4,362	-56.170%
2026-04-28	231.0700	231.5100	231.0700	231.5100	+2.702%	4	4,292	-55.972%
2026-04-27	229.5400	232.2400	224.5300	225.4200	-1.915%	119	4,294	-54.782%
2026-04-24	236.9200	236.9200	227.7000	229.8200	-6.577%	66	4,330	-55.648%
2026-04-23	236.2000	261.1000	236.2000	246.0000	+4.463%	50	4,311	-58.565%
2026-04-22	236.9900	237.2700	235.4900	235.4900	-8.213%	5	4,320	-56.716%
2026-04-21	250.1600	256.5600	250.0500	256.5600	+5.169%	3	4,323	-60.271%
2026-04-20	243.1000	243.9500	243.1000	243.9500	+3.751%	3	4,324	-58.217%
2026-04-17	234.7400	235.1300	227.5100	235.1300	-10.699%	88	4,324	-56.650%
2026-04-16	267.1000	267.1000	263.3000	263.3000	+1.605%	4	4,316	-61.288%
2026-04-15	263.4000	267.7000	259.0600	259.1400	-5.313%	45	4,316	-60.666%
2026-04-14	272.9000	273.6800	272.9000	273.6800	-16.510%	6	4,286	-62.756%
2026-04-10	319.2400	329.5000	319.2400	327.8000	+0.651%	28	3,936	-68.905%
2026-04-09	340.8000	341.3000	324.9900	325.6800	-27.483%	19	3,920	-68.702%
2026-04-07	455.6500	465.4700	449.1100	449.1100	+3.845%	66	3,905	-77.304%
2026-04-06	436.2300	436.2300	432.4800	432.4800	-4.019%	65	3,922	-76.431%
2026-04-02	454.2300	454.2300	450.5900	450.5900	-6.945%	40	3,947	-77.379%
2026-03-31	541.0700	541.0700	484.2200	484.2200	-16.768%	20	3,947	-78.950%
2026-03-30	566.3200	582.0000	566.3200	581.7700	+0.949%	40	3,952	-82.479%
2026-03-27	555.4200	576.3000	546.7000	576.3000	+20.588%	14	3,922	-82.313%
2026-03-26	477.9600	477.9600	477.9100	477.9100	+1.765%	4	3,917	-78.672%
2026-03-24	469.6500	469.6500	469.6200	469.6200	+8.837%	4	3,919	-78.295%
2026-03-18	422.6000	435.9700	417.1000	431.4900	+9.515%	19	3,917	-76.377%
2026-03-17	396.0000	396.0000	394.0000	394.0000	-3.996%	157	3,925	-74.129%
2026-03-16	408.5700	410.4000	402.3700	410.4000	-7.254%	4	3,829	-75.163%
2026-03-13	451.8200	451.9900	442.5000	442.5000	+5.861%	4	3,831	-76.965%
2026-03-12	425.8000	425.8000	418.0000	418.0000	+8.999%	2	3,829	-75.615%
2026-03-10	360.8600	383.4900	355.7000	383.4900	-4.609%	7	3,829	-73.420%
2026-03-06	398.1500	402.0200	397.8500	402.0200	+4.342%	29	3,829	-74.646%
2026-03-05	380.5800	385.2900	380.5800	385.2900	+7.533%	6	3,829	-73.545%
2026-03-03	358.3000	358.3000	358.3000	358.3000	+5.135%	4	3,829	-71.552%
2026-03-02	338.2900	340.8000	338.2900	340.8000	+2.992%	13	3,825	-70.091%
2026-02-26	330.9000	330.9000	330.9000	330.9000	+5.349%	9	3,825	-69.196%
2026-02-25	314.1000	314.1000	314.1000	314.1000	-5.814%	76	3,798	-67.549%
2026-02-24	333.6900	333.6900	333.4900	333.4900	+2.110%	4	3,798	-69.435%
2026-02-20	326.6000	326.6000	326.6000	326.6000	-4.806%	10	3,798	-68.791%
2026-02-19	339.5000	346.6900	339.5000	343.0900	-1.918%	282	3,788	-70.291%
2026-02-13	339.0000	349.8000	339.0000	349.8000	+1.157%	7	3,524	-70.860%
2026-02-12	346.2000	346.2000	345.8000	345.8000	+9.970%	32	3,524	-70.523%
2026-02-11	301.6000	325.4300	301.6000	314.4500	-0.152%	10	3,494	-67.585%
2026-02-10	308.5000	314.9300	308.5000	314.9300	+2.104%	76	3,494	-67.634%
2026-02-09	330.0000	330.0000	308.4400	308.4400	-4.747%	8	3,449	-66.953%
2026-02-06	331.6200	331.6200	323.8100	323.8100	-10.781%	10	3,443	-68.522%
2026-02-05	362.9400	362.9400	362.9400	362.9400	+5.030%	2	3,433	-71.915%
2026-02-04	334.9000	345.5600	334.9000	345.5600	+13.410%	3	3,433	-70.503%
2026-02-02	303.5000	304.7000	303.5000	304.7000	-5.992%	11	3,432	-66.547%
2026-01-30	315.2000	324.1200	314.1000	324.1200	+0.440%	26	3,431	-68.552%
2026-01-29	330.2000	330.2000	322.7000	322.7000	+6.685%	3	3,410	-68.413%
2026-01-28	309.4500	309.4500	302.4800	302.4800	+0.388%	112	3,410	-66.302%
2026-01-27	301.6600	303.2100	301.2700	301.3100	-2.536%	654	3,490	-66.171%
2026-01-26	309.1500	309.1500	309.1500	309.1500	-1.284%	850	3,465	-67.029%
2026-01-23	318.4900	318.4900	313.1700	313.1700	-2.144%	10	2,965	-67.452%
2026-01-22	313.0300	320.0300	313.0300	320.0300	-3.244%	115	2,955	-68.150%
2026-01-21	350.2300	358.6900	322.2400	330.7600	-10.156%	17	2,845	-69.183%
2026-01-20	361.3500	368.1500	360.9000	368.1500	+20.642%	14	2,849	-72.313%
2026-01-15	304.8600	305.1600	304.8600	305.1600	-9.257%	6	2,845	-66.598%
2026-01-14	329.2000	336.2900	329.2000	336.2900	+8.446%	21	2,850	-69.690%
2026-01-13	301.2000	310.1000	301.2000	310.1000	+1.789%	9	2,109	-67.130%
2026-01-12	317.1000	317.1000	304.6500	304.6500	-0.062%	73	2,100	-66.542%
2026-01-09	308.7000	308.7000	304.8400	304.8400	-6.582%	2	2,074	-66.563%
2026-01-08	326.3200	326.3200	326.3200	326.3200	-0.567%	2	2,074	-68.764%
2026-01-07	319.1700	328.2000	319.1700	328.1800	-0.316%	67	2,074	-68.941%
2026-01-05	329.2200	329.2200	329.2200	329.2200	-4.894%	150	2,046	-69.039%
2026-01-02	346.1600	346.1600	346.1600	346.1600	+1.537%	100	1,966	-70.554%
2025-12-31	336.0000	340.9200	336.0000	340.9200	+4.705%	41	1,827	-70.101%
2025-12-30	324.8300	325.6000	324.8300	325.6000	-0.519%	2	1,827	-68.695%
2025-12-29	326.8000	328.1800	326.8000	327.3000	+2.563%	52	1,829	-68.857%
2025-12-26	315.9900	321.5800	315.5800	319.1200	+0.318%	922	1,847	-68.059%
2025-12-24	321.2600	321.2600	316.5700	318.1100	-1.839%	1,342	768	-67.958%
2025-12-23	324.0700	324.0700	324.0700	324.0700	-7.804%	1	768	-68.547%
2025-12-19	358.6300	358.7300	351.5000	351.5000	-7.310%	129	768	-71.001%
2025-12-18	379.2200	379.2200	379.2200	379.2200	-0.205%	1	643	-73.121%
2025-12-16	379.8500	380.0000	378.9300	380.0000	+10.001%	5	643	-73.176%
2025-12-11	361.2000	361.2000	345.4500	345.4500	-7.067%	72	644	-70.494%
2025-12-10	370.8700	371.7200	370.8700	371.7200	+0.189%	130	621	-72.579%
2025-12-08	367.2600	371.0200	367.2600	371.0200	+2.594%	42	556	-72.527%
2025-12-05	361.6400	361.6400	361.6400	361.6400	-2.376%	1	515	-71.815%
2025-12-04	373.3400	373.3400	370.4400	370.4400	-2.598%	8	476	-72.484%
2025-12-02	379.6400	380.3200	379.6400	380.3200	-0.296%	32	428	-73.199%
2025-12-01	383.3400	384.0000	375.0100	381.4500	+1.801%	84	412	-73.278%
2025-11-28	377.8000	379.5000	374.7000	374.7000	-2.635%	40	409	-72.797%
2025-11-26	394.3700	398.9500	384.1900	384.8400	-20.683%	174	290	-73.514%
2025-11-21	484.8900	485.1900	484.8900	485.1900	+3.098%	6	290	-78.992%
2025-11-19	478.9400	478.9400	467.9800	470.6100	+1.637%	5	293	-78.341%
2025-11-18	463.7300	463.7400	463.0300	463.0300	+1.497%	4	293	-77.986%
2025-11-17	419.6800	456.2000	419.6800	456.2000	+6.944%	234	295	-77.657%
2025-11-13	397.4000	426.5800	397.4000	426.5800	+10.565%	64	205	-76.105%
2025-11-12	385.8200	385.8200	385.8200	385.8200	+0.026%	1	154	-73.581%
2025-11-11	385.7200	385.7200	385.7200	385.7200	-1.173%	80	153	-73.574%
2025-11-10	390.3000	390.3000	390.3000	390.3000	-15.549%	10	153	-73.884%
2025-11-07	461.5400	462.1600	461.5400	462.1600	+7.808%	2	146	-77.945%
2025-11-06	406.0000	434.1000	406.0000	428.6900	+3.436%	14	147	-76.223%
2025-11-04	414.6500	414.6500	414.4500	414.4500	+7.566%	2	134	-75.406%
2025-11-03	385.3000	385.3000	385.3000	385.3000	+0.798%	3	133	-73.545%
2025-10-31	382.3900	384.2700	382.2500	382.2500	-2.599%	4	133	-73.334%
2025-10-30	377.8500	392.8300	377.8500	392.4500	+6.754%	22	132	-74.027%
2025-10-29	367.6200	367.6200	367.6200	367.6200	+0.939%	2	118	-72.273%
2025-10-28	364.2000	364.2000	364.2000	364.2000	-0.987%	1	118	-72.013%
2025-10-27	366.0500	368.4300	366.0500	367.8300	-4.198%	135	4	-72.289%
2025-10-24	386.3300	386.4300	383.9500	383.9500	-8.995%	6	4	-73.452%
2025-10-23	421.9000	421.9000	421.9000	421.9000	0.000%	1	1	-75.840%

.dark-mode .KGf7gf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KGf7gf{ 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