Dark

SPX20261120P6875
SPX Nov 20 2026 6875.00 Put
option OPRA

EOD

Sep 11, 2026

39.50-22.640%(-11.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	39.5000	39.5000	39.5000	39.5000	-22.640%	1	2,204	0.000%
2026-09-10	51.0600	51.0600	51.0600	51.0600	+37.258%	1	2,205	-22.640%
2026-09-08	37.5900	37.5900	36.8000	37.2000	-14.088%	152	2,118	+6.183%
2026-09-02	43.6300	43.6300	43.3000	43.3000	-14.848%	12	2,063	-8.776%
2026-09-01	44.0000	50.8500	43.7600	50.8500	+16.897%	23	2,054	-22.321%
2026-08-31	45.0000	45.0000	43.5000	43.5000	+4.920%	6	2,062	-9.195%
2026-08-27	41.4600	41.4600	41.4600	41.4600	-15.903%	5	2,065	-4.727%
2026-08-25	51.0600	51.0600	49.3000	49.3000	-5.556%	8	2,065	-19.878%
2026-08-24	52.2000	52.2000	52.2000	52.2000	-1.136%	131	2,069	-24.330%
2026-08-21	54.1300	54.1300	52.7000	52.8000	+0.783%	65	1,975	-25.189%
2026-08-19	52.3900	52.3900	52.3900	52.3900	-2.801%	4	594	-24.604%
2026-08-17	51.6000	53.9000	51.6000	53.9000	+6.522%	18	602	-26.716%
2026-08-14	50.6000	50.6000	50.6000	50.6000	-1.172%	1	602	-21.937%
2026-08-13	50.7800	51.2000	50.7800	51.2000	-8.244%	7	602	-22.852%
2026-08-12	55.8000	55.8000	55.8000	55.8000	-6.155%	1	607	-29.211%
2026-08-07	59.4600	59.4600	59.4600	59.4600	-5.016%	2	607	-33.569%
2026-08-06	64.2000	64.2000	62.6000	62.6000	+1.213%	16	605	-36.901%
2026-08-05	63.0000	63.0000	61.8500	61.8500	-11.301%	3	592	-36.136%
2026-08-04	70.2500	70.2500	69.7300	69.7300	-5.948%	6	591	-43.353%
2026-08-03	78.8000	78.8000	74.1400	74.1400	-15.365%	7	597	-46.722%
2026-07-31	105.4300	105.4300	87.6000	87.6000	-14.143%	10	604	-54.909%
2026-07-30	105.2700	105.2700	102.0300	102.0300	-14.275%	3	597	-61.286%
2026-07-29	126.1900	126.1900	109.5100	119.0200	+3.902%	4	596	-66.812%
2026-07-28	114.5500	114.5500	114.5500	114.5500	+2.122%	1	594	-65.517%
2026-07-27	119.1900	119.8800	112.1700	112.1700	+9.831%	14	594	-64.786%
2026-07-22	102.1300	102.1300	102.1300	102.1300	+2.304%	1	594	-61.324%
2026-07-21	99.8300	99.8300	99.8300	99.8300	-8.956%	2	593	-60.433%
2026-07-20	109.6500	109.6500	109.6500	109.6500	-4.818%	5	593	-63.976%
2026-07-17	114.0800	115.2000	114.0700	115.2000	+20.565%	3	588	-65.712%
2026-07-16	95.5500	95.5500	95.5500	95.5500	-1.464%	2	587	-58.660%
2026-07-15	96.9700	96.9700	96.9700	96.9700	-5.854%	102	587	-59.266%
2026-07-14	103.0000	103.0000	103.0000	103.0000	+8.765%	20	687	-61.650%
2026-07-10	98.6300	98.6300	94.7000	94.7000	-6.700%	77	688	-58.289%
2026-07-09	102.1700	102.1700	101.5000	101.5000	-8.862%	310	690	-61.084%
2026-07-08	111.1300	112.5300	111.1300	111.3700	+9.605%	7	793	-64.533%
2026-07-06	104.7200	104.8700	101.5700	101.6100	-11.335%	40	790	-61.126%
2026-07-02	120.2500	120.2500	114.6000	114.6000	+1.461%	7	796	-65.532%
2026-06-30	117.9000	117.9000	112.9500	112.9500	-15.715%	26	509	-65.029%
2026-06-29	134.0300	134.0300	134.0100	134.0100	-7.002%	2	533	-70.525%
2026-06-26	165.8700	165.8700	144.1000	144.1000	-3.978%	2	534	-72.588%
2026-06-25	158.3500	158.3500	150.0700	150.0700	-1.722%	2	533	-73.679%
2026-06-23	150.4000	152.7000	150.4000	152.7000	+13.447%	2	534	-74.132%
2026-06-17	130.2000	134.6000	130.2000	134.6000	+10.292%	3	491	-70.654%
2026-06-15	123.7400	123.7400	122.0400	122.0400	-20.052%	5	491	-67.634%
2026-06-12	158.5500	158.5500	152.2700	152.6500	-6.807%	15	491	-74.124%
2026-06-11	167.7400	167.7800	163.8000	163.8000	-16.857%	18	491	-75.885%
2026-06-10	188.2000	197.3400	187.6400	197.0100	+16.615%	97	480	-79.950%
2026-06-09	169.0500	169.0500	168.9400	168.9400	+9.887%	12	433	-76.619%
2026-06-08	153.7400	153.7400	153.7400	153.7400	-11.649%	1	439	-74.307%
2026-06-05	146.1500	176.3600	143.4000	174.0100	+33.648%	36	439	-77.300%
2026-06-04	139.8200	140.1100	129.7000	130.2000	-1.131%	24	438	-69.662%
2026-06-01	131.0500	132.0100	131.0500	131.6900	+2.562%	40	447	-70.005%
2026-05-29	132.5000	133.1900	128.4000	128.4000	-5.449%	39	447	-69.237%
2026-05-28	140.0300	140.0300	135.8000	135.8000	-7.050%	12	422	-70.913%
2026-05-27	146.1000	146.1000	146.1000	146.1000	-3.200%	13	425	-72.964%
2026-05-26	149.2000	151.0900	145.6200	150.9300	-2.883%	132	412	-73.829%
2026-05-22	155.9000	157.2700	155.4100	155.4100	-3.813%	6	485	-74.583%
2026-05-21	162.7200	162.7200	161.5700	161.5700	-7.037%	3	483	-75.552%
2026-05-20	183.6000	185.2000	173.8000	173.8000	-7.247%	38	483	-77.273%
2026-05-19	184.1000	189.4000	180.5000	187.3800	+0.634%	131	479	-78.920%
2026-05-18	181.9000	186.2000	178.8000	186.2000	+2.992%	26	479	-78.786%
2026-05-15	185.1000	186.6000	180.1800	180.7900	+5.911%	58	479	-78.151%
2026-05-14	170.7000	170.7000	170.7000	170.7000	-5.082%	2	407	-76.860%
2026-05-13	188.5000	192.2000	179.8400	179.8400	-4.574%	35	407	-78.036%
2026-05-12	191.5000	197.2500	188.4600	188.4600	+0.997%	96	407	-79.041%
2026-05-11	186.0000	186.6000	182.5000	186.6000	+0.161%	24	407	-78.832%
2026-05-08	186.3000	186.3000	186.3000	186.3000	-5.431%	1	378	-78.798%
2026-05-06	204.4000	204.4000	195.8000	197.0000	-14.322%	13	377	-79.949%
2026-05-04	219.9000	229.9300	219.9000	229.9300	+5.183%	51	374	-82.821%
2026-05-01	211.2200	218.6000	211.2200	218.6000	-1.687%	18	359	-81.930%
2026-04-30	221.7000	222.3500	221.7000	222.3500	-9.830%	12	359	-82.235%
2026-04-29	247.1100	247.1100	246.5900	246.5900	-1.368%	4	355	-83.982%
2026-04-27	249.7700	250.0100	249.7700	250.0100	-5.905%	4	357	-84.201%
2026-04-23	256.1000	265.7000	256.1000	265.7000	-4.024%	11	359	-85.134%
2026-04-21	252.0300	276.8400	252.0300	276.8400	+9.380%	5	360	-85.732%
2026-04-17	247.3200	253.1000	247.2500	253.1000	-11.165%	12	360	-84.394%
2026-04-15	284.9100	284.9100	284.9100	284.9100	-23.800%	5	369	-86.136%
2026-04-08	372.1000	373.9000	372.1000	373.9000	-23.594%	2	369	-89.436%
2026-04-02	488.1800	489.3600	488.1800	489.3600	+0.464%	12	369	-91.928%
2026-04-01	487.1000	487.1000	487.1000	487.1000	-17.596%	1	369	-91.891%
2026-03-27	582.9200	591.1100	582.9200	591.1100	+7.957%	10	370	-93.318%
2026-03-26	517.4800	547.5400	517.4800	547.5400	+13.926%	27	380	-92.786%
2026-03-25	488.2200	488.6400	480.6100	480.6100	-14.117%	8	387	-91.781%
2026-03-20	559.6100	559.6100	559.6100	559.6100	+16.978%	2	387	-92.942%
2026-03-19	477.9900	478.3900	477.9900	478.3900	+14.502%	2	387	-91.743%
2026-03-11	418.2500	418.2500	417.8000	417.8000	-13.002%	2	387	-90.546%
2026-03-09	480.2400	480.2400	480.2400	480.2400	+12.174%	5	388	-91.775%
2026-03-06	428.1200	428.1200	428.1200	428.1200	+19.021%	5	393	-90.774%
2026-03-04	359.7000	359.7000	359.7000	359.7000	-1.100%	1	393	-89.019%
2026-03-02	363.7000	363.7000	363.7000	363.7000	+8.438%	1	393	-89.139%
2026-02-25	335.4000	335.4000	335.4000	335.4000	-11.333%	1	387	-88.223%
2026-02-23	378.2700	378.2700	378.2700	378.2700	+8.418%	3	387	-89.558%
2026-02-20	348.9000	348.9000	348.9000	348.9000	-5.703%	2	386	-88.679%
2026-02-13	370.0000	370.0000	370.0000	370.0000	+13.115%	1	386	-89.324%
2026-02-09	327.1000	327.1000	327.1000	327.1000	-11.126%	1	386	-87.924%
2026-02-04	368.0500	368.0500	368.0500	368.0500	+13.771%	3	385	-89.268%
2026-02-02	327.4100	327.4100	323.5000	323.5000	-3.404%	51	428	-87.790%
2026-01-30	336.0000	336.0000	334.9000	334.9000	-2.835%	16	404	-88.205%
2026-01-29	344.6700	344.6700	344.6700	344.6700	+5.252%	1	402	-88.540%
2026-01-28	329.8800	329.8800	327.4700	327.4700	+1.873%	10	402	-87.938%
2026-01-27	321.4500	321.4500	321.4500	321.4500	-3.434%	5	392	-87.712%
2026-01-22	332.8800	332.8800	332.8800	332.8800	-0.573%	1	387	-88.134%
2026-01-15	329.2000	335.3000	328.5000	334.8000	-5.290%	33	388	-88.202%
2026-01-14	353.5000	353.5000	353.5000	353.5000	+2.079%	1	390	-88.826%
2026-01-06	346.3000	346.3000	346.3000	346.3000	-0.087%	3	389	-88.594%
2025-12-30	346.6000	346.6000	346.6000	346.6000	+2.164%	1	386	-88.604%
2025-12-26	339.2700	339.2700	339.2600	339.2600	-1.162%	2	385	-88.357%
2025-12-24	343.2400	343.2500	343.2400	343.2500	-9.390%	6	381	-88.492%
2025-12-19	378.8200	378.8200	378.8200	378.8200	-10.062%	1	381	-89.573%
2025-12-17	421.2000	421.2000	421.2000	421.2000	+3.438%	1	382	-90.622%
2025-12-16	407.2000	407.2000	407.2000	407.2000	+10.592%	1	382	-90.300%
2025-12-11	385.2800	385.2800	368.2000	368.2000	-5.493%	19	383	-89.272%
2025-12-08	389.6000	389.6000	389.6000	389.6000	+3.069%	1	378	-89.861%
2025-12-05	378.3000	378.4000	377.9000	378.0000	-5.675%	14	392	-89.550%
2025-12-04	396.9000	400.7400	396.8000	400.7400	-0.442%	9	380	-90.143%
2025-12-02	399.9000	402.5600	399.9000	402.5200	+1.090%	4	371	-90.187%
2025-12-01	404.7800	404.7800	398.1400	398.1800	-7.797%	4	372	-90.080%
2025-11-25	450.8800	452.8000	431.6600	431.8500	+5.081%	116	370	-90.853%
2025-11-12	405.1000	413.6000	405.1000	410.9700	-0.694%	60	312	-90.389%
2025-11-10	414.1300	414.3800	413.8400	413.8400	-15.353%	18	281	-90.455%
2025-11-07	488.9000	488.9000	488.9000	488.9000	+14.363%	1	279	-91.921%
2025-11-05	427.5000	427.5000	427.5000	427.5000	-1.509%	10	280	-90.760%
2025-11-04	445.7000	445.7000	434.0500	434.0500	+4.553%	3	290	-90.900%
2025-11-03	422.2000	422.2000	415.1500	415.1500	+4.992%	48	251	-90.485%
2025-10-30	395.4100	395.4100	395.4100	395.4100	+1.317%	10	251	-90.010%
2025-10-29	389.3300	390.2700	389.3300	390.2700	+1.240%	60	241	-89.879%
2025-10-28	382.5000	387.2000	382.4000	385.4900	-5.826%	8	196	-89.753%
2025-10-24	409.7400	409.8100	407.9700	409.3400	-5.287%	268	196	-90.350%
2025-10-23	430.1600	432.1900	429.9200	432.1900	-1.349%	122	62	-90.861%
2025-10-20	437.8000	438.1000	437.8000	438.1000	0.000%	2	1	-90.984%

.dark-mode .mzPstK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzPstK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6875SPX Nov 20 2026 6875.00 Putoption OPRA

SPX20261120P6875
SPX Nov 20 2026 6875.00 Put
option OPRA