Dark

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

EOD

Jul 7, 2026

102.45+5.837%(+5.65)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	101.4500	102.4500	97.4400	102.4500	+5.837%	99	1,124	0.000%
2026-07-06	101.7400	101.8200	96.8000	96.8000	-13.184%	10	1,114	+5.837%
2026-07-02	111.5000	111.5000	111.5000	111.5000	+7.729%	1	1,117	-8.117%
2026-07-01	104.6000	104.6000	103.5000	103.5000	-5.849%	5	1,117	-1.014%
2026-06-30	109.9000	109.9300	109.9000	109.9300	-10.473%	4	1,117	-6.804%
2026-06-29	122.7900	122.7900	122.7900	122.7900	-11.535%	1	1,117	-16.565%
2026-06-26	146.3400	146.3400	138.8000	138.8000	-0.359%	2	1,118	-26.189%
2026-06-25	132.3300	141.6700	132.3300	139.3000	+2.577%	6	1,118	-26.454%
2026-06-24	132.5000	147.1000	132.5000	135.8000	-5.366%	226	1,118	-24.558%
2026-06-23	146.5200	146.5200	137.3500	143.5000	+15.261%	16	915	-28.606%
2026-06-22	124.9300	124.9300	124.5000	124.5000	-1.814%	157	913	-17.711%
2026-06-18	125.9000	126.9000	125.9000	126.8000	+5.993%	13	785	-19.203%
2026-06-17	119.6300	119.6300	119.6300	119.6300	-0.886%	1	785	-14.361%
2026-06-16	113.2000	120.7000	113.2000	120.7000	+4.674%	6	785	-15.120%
2026-06-15	116.1500	116.1500	115.3100	115.3100	-36.934%	5	786	-11.153%
2026-06-11	182.8900	192.7300	180.3200	182.8400	-0.468%	54	786	-43.967%
2026-06-10	175.9700	184.7000	175.0700	183.7000	+14.598%	7	783	-44.230%
2026-06-09	162.2000	192.9100	155.7300	160.3000	+5.447%	11	786	-36.089%
2026-06-08	149.1200	152.1200	147.7200	152.0200	-5.224%	51	788	-32.608%
2026-06-05	134.9300	160.4000	134.9300	160.4000	+28.013%	21	778	-36.128%
2026-06-04	130.2200	130.2200	125.3000	125.3000	-4.461%	12	777	-18.236%
2026-06-03	129.1100	133.3500	129.1100	131.1500	+4.920%	31	784	-21.883%
2026-06-02	123.8500	125.0000	123.8500	125.0000	-0.303%	14	775	-18.040%
2026-06-01	126.1800	126.6500	123.0300	125.3800	+1.399%	9	763	-18.288%
2026-05-29	124.7500	125.6800	122.9600	123.6500	-3.737%	21	762	-17.145%
2026-05-28	139.4900	139.6900	128.4500	128.4500	-8.836%	47	759	-20.241%
2026-05-27	140.3300	140.9000	138.9200	140.9000	+0.164%	41	751	-27.289%
2026-05-26	139.2500	143.2600	138.6000	140.6700	-5.906%	112	732	-27.170%
2026-05-22	149.3700	150.1700	145.7300	149.5000	-3.117%	20	739	-31.472%
2026-05-21	158.3900	158.3900	154.3100	154.3100	-6.080%	5	739	-33.608%
2026-05-20	175.3000	175.3000	164.3000	164.3000	-8.381%	27	739	-37.645%
2026-05-19	175.8800	180.0400	175.8800	179.3300	+4.419%	6	722	-42.871%
2026-05-18	168.3200	174.7200	167.1900	171.7400	-3.180%	5	722	-40.346%
2026-05-15	180.4800	180.4800	172.2500	177.3800	+11.036%	43	722	-42.243%
2026-05-14	166.7800	166.7800	159.5200	159.7500	-7.675%	37	723	-35.869%
2026-05-13	179.4300	179.4300	173.0300	173.0300	-2.699%	23	721	-40.791%
2026-05-12	188.3000	188.3000	177.8300	177.8300	-0.903%	10	721	-42.389%
2026-05-11	178.1700	179.4500	173.4600	179.4500	-0.802%	62	721	-42.909%
2026-05-08	181.0600	181.6000	178.2300	180.9000	-3.407%	120	682	-43.367%
2026-05-07	183.5000	187.2800	183.0000	187.2800	-14.461%	5	656	-45.296%
2026-05-04	211.5100	218.9400	211.5100	218.9400	+8.682%	8	654	-53.206%
2026-05-01	201.4500	201.4500	201.4500	201.4500	-10.027%	2	654	-49.144%
2026-04-30	223.9000	223.9000	223.9000	223.9000	-6.287%	3	654	-54.243%
2026-04-29	238.5200	240.2700	238.5200	238.9200	+3.743%	32	653	-57.120%
2026-04-27	237.7400	237.7400	230.3000	230.3000	-2.104%	6	625	-55.515%
2026-04-24	235.2700	235.2700	235.2500	235.2500	-6.331%	4	622	-56.451%
2026-04-23	252.6000	252.6000	250.9100	251.1500	+1.911%	5	622	-59.208%
2026-04-22	246.4400	246.4400	246.4400	246.4400	-3.716%	2	625	-58.428%
2026-04-21	255.9500	255.9500	255.9500	255.9500	+4.649%	1	625	-59.973%
2026-04-17	244.5800	244.5800	244.5800	244.5800	-9.952%	2	625	-58.112%
2026-04-15	273.3500	273.3500	271.6100	271.6100	-2.851%	8	627	-62.280%
2026-04-14	279.5800	279.5800	279.5800	279.5800	-7.500%	1	619	-63.356%
2026-04-13	302.2500	302.2500	302.2500	302.2500	-10.055%	1	620	-66.104%
2026-04-10	334.7000	336.0400	334.7000	336.0400	-5.517%	2	620	-69.513%
2026-04-08	356.1500	356.1500	355.6600	355.6600	-22.800%	2	511	-71.194%
2026-04-07	460.7000	460.7000	460.7000	460.7000	-1.201%	5	511	-77.762%
2026-04-01	466.3000	466.3000	466.3000	466.3000	-16.311%	1	511	-78.029%
2026-03-31	567.0300	567.0300	557.1800	557.1800	+20.617%	40	512	-81.613%
2026-03-25	461.9400	461.9400	461.9400	461.9400	+7.729%	5	527	-77.822%
2026-03-18	428.8000	428.8000	428.8000	428.8000	+6.455%	1	532	-76.108%
2026-03-17	405.0000	405.0000	402.5000	402.8000	-3.981%	4	532	-74.566%
2026-03-16	419.2000	419.5000	419.2000	419.5000	-9.754%	2	532	-75.578%
2026-03-13	464.8400	464.8400	464.8400	464.8400	+6.225%	12	532	-77.960%
2026-03-12	434.7000	437.6000	434.5000	437.6000	+18.842%	4	532	-76.588%
2026-03-10	368.2200	368.2200	368.2200	368.2200	+7.010%	5	528	-72.177%
2026-03-04	344.1000	344.1000	344.1000	344.1000	-6.337%	1	528	-70.227%
2026-03-03	367.3800	367.3800	367.3800	367.3800	+14.267%	2	527	-72.113%
2026-02-25	326.8000	326.8000	320.9000	321.5100	-5.299%	9	525	-68.135%
2026-02-24	355.7000	355.7000	339.5000	339.5000	-7.131%	3	525	-69.823%
2026-02-23	365.5700	365.5700	365.5700	365.5700	+5.443%	5	526	-71.975%
2026-02-20	346.7000	346.7000	346.7000	346.7000	-4.909%	1	526	-70.450%
2026-02-17	362.4000	364.6000	361.7700	364.6000	+13.845%	45	526	-71.901%
2026-02-10	310.9500	320.2600	310.9500	320.2600	+2.287%	16	500	-68.010%
2026-02-09	312.3300	313.1000	312.3300	313.1000	-2.824%	6	500	-67.279%
2026-02-06	337.6200	337.6200	322.2000	322.2000	-12.389%	2	494	-68.203%
2026-02-05	367.0900	367.7600	367.0900	367.7600	+8.612%	4	493	-72.142%
2026-02-03	316.6400	338.6000	316.6400	338.6000	+9.155%	43	493	-69.743%
2026-02-02	310.2000	310.2000	310.2000	310.2000	-2.603%	13	454	-66.973%
2026-01-23	318.4900	318.4900	318.4900	318.4900	-0.813%	1	442	-67.833%
2026-01-15	315.5000	321.5000	314.7000	321.1000	+0.419%	47	441	-68.094%
2026-01-12	321.3400	321.3500	319.7500	319.7600	+1.834%	20	418	-67.960%
2026-01-09	327.9600	327.9600	314.0000	314.0000	-2.500%	9	420	-67.373%
2026-01-07	322.0500	322.0500	322.0500	322.0500	-4.175%	1	424	-68.188%
2026-01-05	336.0800	336.0800	336.0800	336.0800	-4.330%	2	425	-69.516%
2026-01-02	352.1000	353.0100	351.2900	351.2900	+5.826%	47	425	-70.836%
2025-12-29	330.6300	331.9700	330.6300	331.9500	+2.025%	10	427	-69.137%
2025-12-26	326.9100	327.0100	325.0200	325.3600	+0.404%	214	422	-68.512%
2025-12-24	323.7200	324.0500	323.6300	324.0500	-9.986%	90	270	-68.385%
2025-12-11	371.7000	372.0000	360.0000	360.0000	-5.236%	21	283	-71.542%
2025-12-10	379.8900	379.8900	379.8900	379.8900	-0.029%	1	285	-73.032%
2025-12-08	371.4000	380.0000	371.4000	380.0000	+4.799%	11	291	-73.039%
2025-12-05	362.5900	362.6000	362.5900	362.6000	-3.794%	2	289	-71.746%
2025-12-04	376.9000	376.9000	376.9000	376.9000	-0.842%	1	289	-72.818%
2025-12-03	389.4200	389.4200	380.1000	380.1000	-2.313%	10	288	-73.047%
2025-12-02	388.6000	389.1000	387.8000	389.1000	-0.942%	4	284	-73.670%
2025-12-01	392.5000	394.4000	381.1700	392.8000	+2.532%	137	280	-73.918%
2025-11-28	390.2000	391.5000	383.1000	383.1000	-2.442%	92	149	-73.258%
2025-11-26	402.7300	402.7300	392.6900	392.6900	-6.077%	8	111	-73.911%
2025-11-25	418.4300	418.4700	418.1000	418.1000	-14.348%	95	111	-75.496%
2025-11-19	488.1400	488.1400	488.1400	488.1400	+14.426%	1	77	-79.012%
2025-11-14	426.6000	426.6000	426.6000	426.6000	+3.218%	1	77	-75.985%
2025-11-13	413.6000	413.6000	413.3000	413.3000	+3.849%	13	77	-75.212%
2025-11-12	397.9800	397.9800	397.9800	397.9800	-0.256%	1	66	-74.258%
2025-11-11	402.3000	402.3000	399.0000	399.0000	-2.014%	3	62	-74.323%
2025-11-10	402.3900	407.2000	400.6100	407.2000	-4.737%	29	62	-74.840%
2025-11-06	428.6500	428.6500	427.4500	427.4500	+4.999%	2	42	-76.032%
2025-11-05	407.2000	407.2000	407.1000	407.1000	+1.732%	7	42	-74.834%
2025-10-30	392.1300	400.1700	384.4300	400.1700	+6.989%	35	35	-74.398%
2025-10-27	374.5400	374.5400	374.0300	374.0300	-4.438%	5	12	-72.609%
2025-10-24	391.4500	391.4500	391.4000	391.4000	-5.395%	16	9	-73.825%
2025-10-23	413.6900	413.7200	413.6900	413.7200	0.000%	2	1	-75.237%

.dark-mode .JZJ25h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JZJ25h{ 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