Dark

SPX20261120P6850
SPX Nov 20 2026 6850.00 Put (SPX261120P06850000)
option OPRA

EOD

Jul 7, 2026

100.52+1.844%(+1.82)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	104.5500	108.6300	100.5200	100.5200	+1.844%	50	4,810	0.000%
2026-07-06	103.6900	104.7900	98.7000	98.7000	-11.622%	21	4,823	+1.844%
2026-07-02	110.2200	111.6800	107.4200	111.6800	+1.527%	8	4,837	-9.993%
2026-07-01	110.0000	110.0000	110.0000	110.0000	-0.434%	9	4,837	-8.618%
2026-06-30	114.5000	114.5000	109.4000	110.4800	-10.142%	21	4,831	-9.015%
2026-06-29	130.2100	130.2100	122.9500	122.9500	-14.063%	6	4,846	-18.243%
2026-06-26	150.4400	150.4400	142.7500	143.0700	+1.346%	13	4,844	-29.741%
2026-06-25	136.1800	145.6700	136.1800	141.1700	+1.125%	6	4,833	-28.795%
2026-06-24	136.8000	152.8100	136.8000	139.6000	-6.453%	15	4,836	-27.994%
2026-06-23	150.5200	150.5200	141.4000	149.2300	+15.862%	6	4,823	-32.641%
2026-06-22	128.3800	128.8000	128.3800	128.8000	+2.629%	5	4,816	-21.957%
2026-06-18	126.4700	126.4700	125.5000	125.5000	-11.245%	308	4,522	-19.904%
2026-06-17	122.9800	141.4000	122.9800	141.4000	+13.986%	3	4,522	-28.911%
2026-06-16	116.3000	124.0500	116.3000	124.0500	+3.999%	6	4,522	-18.968%
2026-06-15	121.6000	121.6000	118.5100	119.2800	-18.452%	7	4,513	-15.728%
2026-06-12	161.2500	161.2500	146.2700	146.2700	-8.604%	26	4,513	-31.278%
2026-06-11	184.9700	188.0000	160.0400	160.0400	-15.098%	22	4,513	-37.191%
2026-06-10	180.5200	188.5000	180.5200	188.5000	+14.485%	3	4,525	-46.674%
2026-06-09	159.8300	198.2600	159.8300	164.6500	+5.498%	34	4,522	-38.949%
2026-06-08	152.4200	156.0700	146.5200	156.0700	+5.168%	17	4,513	-35.593%
2026-06-05	138.5300	148.4000	138.5300	148.4000	+17.127%	13	4,498	-32.264%
2026-06-04	132.3700	132.3700	126.7000	126.7000	-5.314%	12	4,507	-20.663%
2026-06-03	132.4600	136.8000	132.4600	133.8100	+4.703%	14	4,504	-24.879%
2026-06-02	127.0500	128.2200	127.0500	127.8000	-0.607%	17	4,512	-21.346%
2026-06-01	129.5300	130.0000	125.6000	128.5800	+1.284%	11	4,509	-21.823%
2026-05-29	129.1500	129.6400	126.9200	126.9500	-3.680%	16	4,510	-20.819%
2026-05-28	135.6700	135.6700	131.8000	131.8000	-8.902%	1,012	4,519	-23.733%
2026-05-27	144.0300	144.6800	142.4700	144.6800	+0.319%	6	4,078	-30.523%
2026-05-26	142.8500	147.1600	141.9700	144.2200	-5.892%	159	4,078	-30.301%
2026-05-22	154.8000	154.8000	149.4300	153.2500	-3.166%	30	4,050	-34.408%
2026-05-21	162.3400	162.3400	157.6200	158.2600	-6.427%	6	4,052	-36.484%
2026-05-20	177.3200	177.9000	169.1300	169.1300	-7.997%	57	4,052	-40.566%
2026-05-19	180.2300	186.0900	176.5100	183.8300	+7.152%	32	4,018	-45.319%
2026-05-18	172.4700	180.6000	171.2900	171.5600	-5.622%	98	4,018	-41.408%
2026-05-15	184.8800	184.8800	172.7400	181.7800	+11.269%	77	4,018	-44.702%
2026-05-14	170.7800	170.7800	163.3700	163.3700	-8.563%	17	3,985	-38.471%
2026-05-13	183.8800	183.8800	178.6700	178.6700	-3.760%	7	3,984	-43.740%
2026-05-12	191.8200	192.9000	185.3500	185.6500	+1.155%	2,006	3,984	-45.855%
2026-05-11	182.5200	183.5300	177.6600	183.5300	+0.493%	72	3,984	-45.230%
2026-05-08	186.0000	186.0000	182.2500	182.6300	-6.788%	20	2,037	-44.960%
2026-05-07	186.6000	195.9300	186.6000	195.9300	+2.592%	19	2,045	-48.696%
2026-05-06	194.4500	194.4500	190.9800	190.9800	-9.804%	9	2,042	-47.366%
2026-05-05	210.1000	211.7400	210.1000	211.7400	-5.935%	10	2,047	-52.527%
2026-05-04	213.8200	225.1000	213.4400	225.1000	+9.208%	10	2,052	-55.344%
2026-05-01	206.4000	206.4000	206.1200	206.1200	-5.406%	4	2,052	-51.232%
2026-04-30	227.8500	227.8500	217.5000	217.9000	-9.638%	34	2,052	-53.869%
2026-04-28	244.2600	244.2600	241.1400	241.1400	+1.383%	22	2,071	-58.315%
2026-04-27	242.9300	243.5700	237.8500	237.8500	-1.613%	5	2,059	-57.738%
2026-04-24	250.0000	250.0000	239.0000	241.7500	-6.948%	14	2,060	-58.420%
2026-04-23	246.2700	259.8000	246.2700	259.8000	+3.920%	6	2,060	-61.309%
2026-04-22	250.0000	250.0000	250.0000	250.0000	+4.393%	720	2,065	-59.792%
2026-04-17	245.0000	245.0000	239.4800	239.4800	-13.248%	737	2,289	-58.026%
2026-04-16	271.1300	276.1000	271.1300	276.0500	+1.132%	4	2,460	-63.586%
2026-04-15	272.9600	272.9600	272.9600	272.9600	-4.302%	12	2,460	-63.174%
2026-04-14	286.5400	286.5400	285.2300	285.2300	-10.022%	11	2,448	-64.758%
2026-04-13	326.5000	326.5000	317.0000	317.0000	-5.215%	102	2,444	-68.290%
2026-04-10	334.4400	334.4400	334.4400	334.4400	-8.101%	5	2,346	-69.944%
2026-04-09	363.9200	363.9200	363.9200	363.9200	-1.355%	5	2,351	-72.379%
2026-04-08	363.4100	371.6400	363.4100	368.9200	-21.019%	14	2,356	-72.753%
2026-04-07	467.1000	467.1000	467.1000	467.1000	+2.592%	5	2,358	-78.480%
2026-04-06	455.3000	455.3000	455.3000	455.3000	-10.355%	1	2,363	-77.922%
2026-04-02	507.8900	507.8900	507.8900	507.8900	+6.565%	5	2,368	-80.208%
2026-04-01	462.0000	476.6000	461.9000	476.6000	-22.268%	7	2,368	-78.909%
2026-03-30	601.3100	613.1300	587.1800	613.1300	-0.501%	97	2,371	-83.605%
2026-03-27	578.0600	616.2200	578.0600	616.2200	+24.915%	7	2,404	-83.688%
2026-03-19	493.2500	493.3100	493.2500	493.3100	+19.735%	2	2,408	-79.623%
2026-03-17	414.6000	414.6000	412.0000	412.0000	-7.685%	4	2,409	-75.602%
2026-03-12	439.2000	446.3000	439.2000	446.3000	+10.910%	9	2,419	-77.477%
2026-03-11	409.0600	411.1300	394.9600	402.4000	+0.100%	16	2,418	-75.020%
2026-03-10	402.0000	402.0000	402.0000	402.0000	-13.205%	1	2,408	-74.995%
2026-03-09	463.1600	463.1600	463.1600	463.1600	+8.377%	5	2,408	-78.297%
2026-03-06	427.3600	427.3600	427.3600	427.3600	+13.433%	5	2,412	-76.479%
2026-03-03	405.0000	405.0000	376.7500	376.7500	+8.395%	7	2,417	-73.319%
2026-03-02	347.5700	347.5700	347.5700	347.5700	-2.859%	5	2,430	-71.079%
2026-02-27	358.5000	358.5000	357.8000	357.8000	+2.287%	3	2,430	-71.906%
2026-02-26	353.3000	353.3000	349.8000	349.8000	+7.449%	7	2,430	-71.264%
2026-02-25	328.1000	328.6600	325.5500	325.5500	-6.038%	12	2,421	-69.123%
2026-02-24	346.4700	346.4700	346.4700	346.4700	-6.402%	5	2,421	-70.987%
2026-02-23	350.7000	370.1700	350.7000	370.1700	+8.253%	6	2,416	-72.845%
2026-02-18	342.1800	342.1800	341.9500	341.9500	-6.320%	9	2,412	-70.604%
2026-02-17	378.3000	378.3000	365.0200	365.0200	+0.834%	3	2,421	-72.462%
2026-02-13	354.1000	363.0700	352.8000	362.0000	+8.807%	15	2,394	-72.232%
2026-02-11	325.0400	332.7000	325.0400	332.7000	+4.426%	6	2,394	-69.787%
2026-02-10	315.8300	323.0600	315.8300	318.6000	-0.587%	22	2,388	-68.449%
2026-02-09	322.8400	322.8400	316.8400	320.4800	-2.678%	757	2,379	-68.635%
2026-02-06	345.0700	345.0700	329.3000	329.3000	-12.140%	2	1,732	-69.475%
2026-02-05	389.5000	389.5000	372.2000	374.8000	+5.281%	11	1,730	-73.180%
2026-02-04	348.4900	356.0000	340.8000	356.0000	+12.338%	10	1,723	-71.764%
2026-02-02	317.4600	319.0800	311.9400	316.9000	-4.938%	56	1,718	-68.280%
2026-01-29	341.9700	341.9700	332.1500	333.3600	+4.534%	769	1,666	-69.846%
2026-01-28	318.9000	318.9000	318.9000	318.9000	+1.235%	1	922	-68.479%
2026-01-27	314.1100	315.9900	314.1100	315.0100	-0.956%	22	921	-68.090%
2026-01-26	318.0500	318.0500	318.0500	318.0500	-2.301%	5	909	-68.395%
2026-01-23	325.5400	325.5400	325.5400	325.5400	-2.896%	1	909	-69.122%
2026-01-22	335.2300	335.2500	335.1900	335.2500	-9.867%	4	908	-70.016%
2026-01-21	362.8000	371.9500	362.8000	371.9500	+1.501%	34	906	-72.975%
2026-01-20	366.0900	366.4500	366.0900	366.4500	+11.791%	2	890	-72.569%
2026-01-15	318.2900	328.2000	318.2900	327.8000	-6.511%	34	890	-69.335%
2026-01-14	349.6100	350.6300	349.6000	350.6300	+7.210%	4	886	-71.332%
2026-01-13	325.3200	327.0500	325.3200	327.0500	+3.307%	8	888	-69.265%
2026-01-12	316.6200	316.6200	316.5800	316.5800	-6.376%	2	886	-68.248%
2026-01-08	345.2200	345.2200	338.1400	338.1400	+2.778%	12	885	-70.273%
2026-01-07	329.0000	329.0000	329.0000	329.0000	-3.428%	1	889	-69.447%
2026-01-06	338.9300	340.6800	338.9300	340.6800	-0.540%	8	890	-70.494%
2026-01-05	342.4100	342.5300	342.4100	342.5300	-4.558%	4	884	-70.654%
2026-01-02	344.6500	364.2400	344.4500	358.8900	+3.963%	50	884	-71.991%
2025-12-31	350.8400	352.2500	345.2100	345.2100	+1.601%	9	835	-70.881%
2025-12-30	341.3700	342.0100	336.2000	339.7700	+0.759%	70	835	-70.415%
2025-12-29	339.2900	344.3800	336.8700	337.2100	+1.493%	66	800	-70.191%
2025-12-26	332.2700	332.3800	332.2200	332.2500	+0.396%	282	766	-69.746%
2025-12-24	334.9700	334.9700	330.9400	330.9400	-17.078%	3	681	-69.626%
2025-12-16	399.1000	399.1000	399.1000	399.1000	+6.347%	1	681	-74.813%
2025-12-12	374.6500	375.2800	374.6500	375.2800	+3.170%	2	681	-73.215%
2025-12-11	379.2000	379.4000	363.7500	363.7500	-6.375%	163	695	-72.366%
2025-12-10	387.5400	388.5200	387.2000	388.5200	+0.668%	147	638	-74.127%
2025-12-09	385.5200	385.9400	385.5200	385.9400	-0.122%	2	493	-73.955%
2025-12-08	386.4100	386.4100	386.4100	386.4100	+2.769%	4	494	-73.986%
2025-12-05	370.8000	376.0000	369.9300	376.0000	-4.287%	14	498	-73.266%
2025-12-04	387.6000	392.8400	384.0000	392.8400	+0.599%	7	490	-74.412%
2025-12-03	395.7200	396.7200	389.8000	390.5000	-0.823%	232	486	-74.259%
2025-12-02	393.7000	394.8000	393.6000	393.7400	+1.855%	17	462	-74.470%
2025-12-01	396.9000	396.9000	386.3700	386.5700	-0.727%	8	462	-73.997%
2025-11-28	395.4800	395.4800	389.4000	389.4000	-3.139%	21	460	-74.186%
2025-11-26	401.0000	402.0200	400.4200	402.0200	-5.965%	13	471	-74.996%
2025-11-25	459.8900	460.0900	427.5200	427.5200	-6.504%	103	471	-76.488%
2025-11-24	471.9800	471.9800	457.2600	457.2600	+5.457%	3	368	-78.017%
2025-11-13	410.3000	433.6000	410.3000	433.6000	+7.351%	7	367	-76.817%
2025-11-12	404.3000	405.3000	403.9100	403.9100	+0.413%	17	364	-75.113%
2025-11-11	409.7000	411.5000	402.2500	402.2500	-0.782%	33	359	-75.011%
2025-11-10	414.5000	422.9500	405.3000	405.4200	-9.587%	20	348	-75.206%
2025-11-06	446.6500	448.4100	446.6500	448.4100	+10.085%	2	331	-77.583%
2025-11-05	419.2500	419.2500	407.3300	407.3300	-3.017%	20	332	-75.322%
2025-11-04	420.1000	420.1000	420.0000	420.0000	+4.205%	8	322	-76.067%
2025-11-03	392.0100	403.4500	392.0100	403.0500	-1.281%	3	320	-75.060%
2025-10-30	399.6800	408.2800	387.9500	408.2800	+7.250%	42	320	-75.380%
2025-10-29	381.2800	381.2800	380.6800	380.6800	-0.050%	2	290	-73.595%
2025-10-28	380.7700	380.8700	380.7700	380.8700	-0.621%	104	289	-73.608%
2025-10-27	382.7300	383.2500	382.6800	383.2500	-4.403%	148	113	-73.772%
2025-10-24	401.5100	401.5100	400.9000	400.9000	-4.890%	100	113	-74.926%
2025-10-23	435.0000	438.6000	421.5100	421.5100	-6.834%	120	63	-76.152%
2025-10-22	452.9300	452.9300	452.4300	452.4300	+6.678%	2	4	-77.782%
2025-10-21	424.1100	424.1100	424.1100	424.1100	-1.218%	4	5	-76.299%
2025-10-20	438.9600	438.9600	429.3400	429.3400	0.000%	6	3	-76.587%

.dark-mode .nmsZQ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nmsZQ1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6850SPX Nov 20 2026 6850.00 Put (SPX261120P06850000)option OPRA

SPX20261120P6850
SPX Nov 20 2026 6850.00 Put (SPX261120P06850000)
option OPRA