Dark

SPX20261120P6825
SPX Nov 20 2026 6825.00 Put (SPX261120P06825000)
option OPRA

EOD

Sep 10, 2026

44.18+31.488%(+10.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.1800	44.1800	44.1800	44.1800	+31.488%	1	1,983	0.000%
2026-09-04	33.6000	33.6000	33.6000	33.6000	-25.828%	15	1,984	+31.488%
2026-09-01	39.9900	45.3000	39.9900	45.3000	+18.277%	31	1,984	-2.472%
2026-08-31	40.2000	40.2000	38.3000	38.3000	-2.718%	30	2,010	+15.352%
2026-08-28	39.5800	39.5800	39.1300	39.3700	+3.605%	3	1,984	+12.217%
2026-08-27	39.1000	39.7500	38.0000	38.0000	-13.636%	255	1,987	+16.263%
2026-08-26	44.0000	44.0000	44.0000	44.0000	-4.844%	1	1,800	+0.409%
2026-08-25	47.5800	47.7000	46.2400	46.2400	-4.856%	369	1,800	-4.455%
2026-08-21	50.6800	50.6800	48.6000	48.6000	-10.989%	637	1,484	-9.095%
2026-08-20	51.7300	54.6000	51.7300	54.6000	+8.765%	11	1,364	-19.084%
2026-08-19	50.1000	50.2000	50.1000	50.2000	-6.865%	360	1,356	-11.992%
2026-08-18	53.9000	53.9000	53.9000	53.9000	+5.479%	2	1,118	-18.033%
2026-08-17	48.2000	51.1000	48.0000	51.1000	+6.017%	25	1,120	-13.542%
2026-08-13	47.8300	48.2000	47.8300	48.2000	-4.554%	16	1,120	-8.340%
2026-08-12	52.5100	52.5400	50.5000	50.5000	-9.336%	15	1,125	-12.515%
2026-08-11	55.7000	55.7000	55.7000	55.7000	+4.699%	1	1,117	-20.682%
2026-08-10	53.9500	53.9500	52.5200	53.2000	-10.678%	15	1,117	-16.955%
2026-08-05	59.5600	59.5600	59.5600	59.5600	-4.275%	1	1,114	-25.823%
2026-08-04	65.5000	65.5000	62.2200	62.2200	-12.391%	7	1,114	-28.994%
2026-08-03	71.8500	71.8500	71.0200	71.0200	-36.459%	4	1,116	-37.792%
2026-07-30	111.7700	111.7700	111.7700	111.7700	-8.863%	8	1,118	-60.472%
2026-07-29	118.2100	122.6400	115.7300	122.6400	+15.480%	21	1,118	-63.976%
2026-07-27	102.4700	111.3000	102.4700	106.2000	-4.924%	19	1,131	-58.399%
2026-07-24	111.7000	111.7000	111.7000	111.7000	-8.435%	2	1,121	-60.448%
2026-07-23	121.9900	121.9900	121.9900	121.9900	+28.953%	1	1,119	-63.784%
2026-07-21	94.6000	94.6000	94.6000	94.6000	-12.569%	1	1,118	-53.298%
2026-07-17	113.8700	113.8700	108.2000	108.2000	+21.573%	3	1,117	-59.168%
2026-07-16	89.4000	89.4000	88.9000	89.0000	-0.559%	13	1,115	-50.360%
2026-07-10	93.4100	93.8200	89.5000	89.5000	-6.479%	5	1,120	-50.637%
2026-07-09	100.1500	100.2100	95.7000	95.7000	-17.049%	11	1,124	-53.835%
2026-07-08	115.3700	115.3700	115.3700	115.3700	+12.611%	1	1,124	-61.706%
2026-07-07	101.4500	102.4500	97.4400	102.4500	+5.837%	99	1,124	-56.877%
2026-07-06	101.7400	101.8200	96.8000	96.8000	-13.184%	10	1,114	-54.360%
2026-07-02	111.5000	111.5000	111.5000	111.5000	+7.729%	1	1,117	-60.377%
2026-07-01	104.6000	104.6000	103.5000	103.5000	-5.849%	5	1,117	-57.314%
2026-06-30	109.9000	109.9300	109.9000	109.9300	-10.473%	4	1,117	-59.811%
2026-06-29	122.7900	122.7900	122.7900	122.7900	-11.535%	1	1,117	-64.020%
2026-06-26	146.3400	146.3400	138.8000	138.8000	-0.359%	2	1,118	-68.170%
2026-06-25	132.3300	141.6700	132.3300	139.3000	+2.577%	6	1,118	-68.284%
2026-06-24	132.5000	147.1000	132.5000	135.8000	-5.366%	226	1,118	-67.467%
2026-06-23	146.5200	146.5200	137.3500	143.5000	+15.261%	16	915	-69.213%
2026-06-22	124.9300	124.9300	124.5000	124.5000	-1.814%	157	913	-64.514%
2026-06-18	125.9000	126.9000	125.9000	126.8000	+5.993%	13	785	-65.158%
2026-06-17	119.6300	119.6300	119.6300	119.6300	-0.886%	1	785	-63.069%
2026-06-16	113.2000	120.7000	113.2000	120.7000	+4.674%	6	785	-63.397%
2026-06-15	116.1500	116.1500	115.3100	115.3100	-36.934%	5	786	-61.686%
2026-06-11	182.8900	192.7300	180.3200	182.8400	-0.468%	54	786	-75.837%
2026-06-10	175.9700	184.7000	175.0700	183.7000	+14.598%	7	783	-75.950%
2026-06-09	162.2000	192.9100	155.7300	160.3000	+5.447%	11	786	-72.439%
2026-06-08	149.1200	152.1200	147.7200	152.0200	-5.224%	51	788	-70.938%
2026-06-05	134.9300	160.4000	134.9300	160.4000	+28.013%	21	778	-72.456%
2026-06-04	130.2200	130.2200	125.3000	125.3000	-4.461%	12	777	-64.741%
2026-06-03	129.1100	133.3500	129.1100	131.1500	+4.920%	31	784	-66.313%
2026-06-02	123.8500	125.0000	123.8500	125.0000	-0.303%	14	775	-64.656%
2026-06-01	126.1800	126.6500	123.0300	125.3800	+1.399%	9	763	-64.763%
2026-05-29	124.7500	125.6800	122.9600	123.6500	-3.737%	21	762	-64.270%
2026-05-28	139.4900	139.6900	128.4500	128.4500	-8.836%	47	759	-65.605%
2026-05-27	140.3300	140.9000	138.9200	140.9000	+0.164%	41	751	-68.644%
2026-05-26	139.2500	143.2600	138.6000	140.6700	-5.906%	112	732	-68.593%
2026-05-22	149.3700	150.1700	145.7300	149.5000	-3.117%	20	739	-70.448%
2026-05-21	158.3900	158.3900	154.3100	154.3100	-6.080%	5	739	-71.369%
2026-05-20	175.3000	175.3000	164.3000	164.3000	-8.381%	27	739	-73.110%
2026-05-19	175.8800	180.0400	175.8800	179.3300	+4.419%	6	722	-75.364%
2026-05-18	168.3200	174.7200	167.1900	171.7400	-3.180%	5	722	-74.275%
2026-05-15	180.4800	180.4800	172.2500	177.3800	+11.036%	43	722	-75.093%
2026-05-14	166.7800	166.7800	159.5200	159.7500	-7.675%	37	723	-72.344%
2026-05-13	179.4300	179.4300	173.0300	173.0300	-2.699%	23	721	-74.467%
2026-05-12	188.3000	188.3000	177.8300	177.8300	-0.903%	10	721	-75.156%
2026-05-11	178.1700	179.4500	173.4600	179.4500	-0.802%	62	721	-75.380%
2026-05-08	181.0600	181.6000	178.2300	180.9000	-3.407%	120	682	-75.578%
2026-05-07	183.5000	187.2800	183.0000	187.2800	-14.461%	5	656	-76.410%
2026-05-04	211.5100	218.9400	211.5100	218.9400	+8.682%	8	654	-79.821%
2026-05-01	201.4500	201.4500	201.4500	201.4500	-10.027%	2	654	-78.069%
2026-04-30	223.9000	223.9000	223.9000	223.9000	-6.287%	3	654	-80.268%
2026-04-29	238.5200	240.2700	238.5200	238.9200	+3.743%	32	653	-81.508%
2026-04-27	237.7400	237.7400	230.3000	230.3000	-2.104%	6	625	-80.816%
2026-04-24	235.2700	235.2700	235.2500	235.2500	-6.331%	4	622	-81.220%
2026-04-23	252.6000	252.6000	250.9100	251.1500	+1.911%	5	622	-82.409%
2026-04-22	246.4400	246.4400	246.4400	246.4400	-3.716%	2	625	-82.073%
2026-04-21	255.9500	255.9500	255.9500	255.9500	+4.649%	1	625	-82.739%
2026-04-17	244.5800	244.5800	244.5800	244.5800	-9.952%	2	625	-81.936%
2026-04-15	273.3500	273.3500	271.6100	271.6100	-2.851%	8	627	-83.734%
2026-04-14	279.5800	279.5800	279.5800	279.5800	-7.500%	1	619	-84.198%
2026-04-13	302.2500	302.2500	302.2500	302.2500	-10.055%	1	620	-85.383%
2026-04-10	334.7000	336.0400	334.7000	336.0400	-5.517%	2	620	-86.853%
2026-04-08	356.1500	356.1500	355.6600	355.6600	-22.800%	2	511	-87.578%
2026-04-07	460.7000	460.7000	460.7000	460.7000	-1.201%	5	511	-90.410%
2026-04-01	466.3000	466.3000	466.3000	466.3000	-16.311%	1	511	-90.525%
2026-03-31	567.0300	567.0300	557.1800	557.1800	+20.617%	40	512	-92.071%
2026-03-25	461.9400	461.9400	461.9400	461.9400	+7.729%	5	527	-90.436%
2026-03-18	428.8000	428.8000	428.8000	428.8000	+6.455%	1	532	-89.697%
2026-03-17	405.0000	405.0000	402.5000	402.8000	-3.981%	4	532	-89.032%
2026-03-16	419.2000	419.5000	419.2000	419.5000	-9.754%	2	532	-89.468%
2026-03-13	464.8400	464.8400	464.8400	464.8400	+6.225%	12	532	-90.496%
2026-03-12	434.7000	437.6000	434.5000	437.6000	+18.842%	4	532	-89.904%
2026-03-10	368.2200	368.2200	368.2200	368.2200	+7.010%	5	528	-88.002%
2026-03-04	344.1000	344.1000	344.1000	344.1000	-6.337%	1	528	-87.161%
2026-03-03	367.3800	367.3800	367.3800	367.3800	+14.267%	2	527	-87.974%
2026-02-25	326.8000	326.8000	320.9000	321.5100	-5.299%	9	525	-86.259%
2026-02-24	355.7000	355.7000	339.5000	339.5000	-7.131%	3	525	-86.987%
2026-02-23	365.5700	365.5700	365.5700	365.5700	+5.443%	5	526	-87.915%
2026-02-20	346.7000	346.7000	346.7000	346.7000	-4.909%	1	526	-87.257%
2026-02-17	362.4000	364.6000	361.7700	364.6000	+13.845%	45	526	-87.883%
2026-02-10	310.9500	320.2600	310.9500	320.2600	+2.287%	16	500	-86.205%
2026-02-09	312.3300	313.1000	312.3300	313.1000	-2.824%	6	500	-85.889%
2026-02-06	337.6200	337.6200	322.2000	322.2000	-12.389%	2	494	-86.288%
2026-02-05	367.0900	367.7600	367.0900	367.7600	+8.612%	4	493	-87.987%
2026-02-03	316.6400	338.6000	316.6400	338.6000	+9.155%	43	493	-86.952%
2026-02-02	310.2000	310.2000	310.2000	310.2000	-2.603%	13	454	-85.758%
2026-01-23	318.4900	318.4900	318.4900	318.4900	-0.813%	1	442	-86.128%
2026-01-15	315.5000	321.5000	314.7000	321.1000	+0.419%	47	441	-86.241%
2026-01-12	321.3400	321.3500	319.7500	319.7600	+1.834%	20	418	-86.183%
2026-01-09	327.9600	327.9600	314.0000	314.0000	-2.500%	9	420	-85.930%
2026-01-07	322.0500	322.0500	322.0500	322.0500	-4.175%	1	424	-86.282%
2026-01-05	336.0800	336.0800	336.0800	336.0800	-4.330%	2	425	-86.854%
2026-01-02	352.1000	353.0100	351.2900	351.2900	+5.826%	47	425	-87.423%
2025-12-29	330.6300	331.9700	330.6300	331.9500	+2.025%	10	427	-86.691%
2025-12-26	326.9100	327.0100	325.0200	325.3600	+0.404%	214	422	-86.421%
2025-12-24	323.7200	324.0500	323.6300	324.0500	-9.986%	90	270	-86.366%
2025-12-11	371.7000	372.0000	360.0000	360.0000	-5.236%	21	283	-87.728%
2025-12-10	379.8900	379.8900	379.8900	379.8900	-0.029%	1	285	-88.370%
2025-12-08	371.4000	380.0000	371.4000	380.0000	+4.799%	11	291	-88.374%
2025-12-05	362.5900	362.6000	362.5900	362.6000	-3.794%	2	289	-87.816%
2025-12-04	376.9000	376.9000	376.9000	376.9000	-0.842%	1	289	-88.278%
2025-12-03	389.4200	389.4200	380.1000	380.1000	-2.313%	10	288	-88.377%
2025-12-02	388.6000	389.1000	387.8000	389.1000	-0.942%	4	284	-88.646%
2025-12-01	392.5000	394.4000	381.1700	392.8000	+2.532%	137	280	-88.753%
2025-11-28	390.2000	391.5000	383.1000	383.1000	-2.442%	92	149	-88.468%
2025-11-26	402.7300	402.7300	392.6900	392.6900	-6.077%	8	111	-88.749%
2025-11-25	418.4300	418.4700	418.1000	418.1000	-14.348%	95	111	-89.433%
2025-11-19	488.1400	488.1400	488.1400	488.1400	+14.426%	1	77	-90.949%
2025-11-14	426.6000	426.6000	426.6000	426.6000	+3.218%	1	77	-89.644%
2025-11-13	413.6000	413.6000	413.3000	413.3000	+3.849%	13	77	-89.310%
2025-11-12	397.9800	397.9800	397.9800	397.9800	-0.256%	1	66	-88.899%
2025-11-11	402.3000	402.3000	399.0000	399.0000	-2.014%	3	62	-88.927%
2025-11-10	402.3900	407.2000	400.6100	407.2000	-4.737%	29	62	-89.150%
2025-11-06	428.6500	428.6500	427.4500	427.4500	+4.999%	2	42	-89.664%
2025-11-05	407.2000	407.2000	407.1000	407.1000	+1.732%	7	42	-89.148%
2025-10-30	392.1300	400.1700	384.4300	400.1700	+6.989%	35	35	-88.960%
2025-10-27	374.5400	374.5400	374.0300	374.0300	-4.438%	5	12	-88.188%
2025-10-24	391.4500	391.4500	391.4000	391.4000	-5.395%	16	9	-88.712%
2025-10-23	413.6900	413.7200	413.6900	413.7200	0.000%	2	1	-89.321%

.dark-mode .gk9Rx0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gk9Rx0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6825SPX Nov 20 2026 6825.00 Put (SPX261120P06825000)option OPRA

SPX20261120P6825
SPX Nov 20 2026 6825.00 Put (SPX261120P06825000)
option OPRA