Dark

SPX20261120P6900
SPX Nov 20 2026 6900.00 Put (SPX261120P06900000)
option OPRA

EOD

Jul 8, 2026

115.90+3.528%(+3.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	124.5000	124.5000	115.9000	115.9000	+3.528%	5	3,999	0.000%
2026-07-07	109.0800	111.9500	109.0800	111.9500	+3.399%	5	3,999	+3.528%
2026-07-06	106.6000	108.2700	106.6000	108.2700	-16.083%	5	3,999	+7.047%
2026-07-02	117.4200	129.0200	117.4200	129.0200	+14.359%	25	4,002	-10.169%
2026-07-01	123.8600	123.8600	112.8200	112.8200	-3.076%	8	4,002	+2.730%
2026-06-30	123.4900	123.4900	116.4000	116.4000	-10.996%	14	4,004	-0.430%
2026-06-29	133.7700	147.2800	130.0000	130.7800	-12.387%	239	4,005	-11.378%
2026-06-26	170.5700	170.5700	149.2700	149.2700	+0.995%	113	3,802	-22.355%
2026-06-25	154.0600	162.8500	145.2000	147.8000	-7.683%	63	3,703	-21.583%
2026-06-24	151.4800	160.1000	142.0500	160.1000	+1.137%	15	3,683	-27.608%
2026-06-23	154.2100	160.5000	154.2100	158.3000	+16.827%	125	3,681	-26.785%
2026-06-22	136.0000	136.0000	135.5000	135.5000	+2.133%	2	3,672	-14.465%
2026-06-18	133.5700	134.4000	132.6100	132.6700	-13.581%	7	3,667	-12.640%
2026-06-17	135.6000	153.5200	131.1400	153.5200	+18.311%	43	3,667	-24.505%
2026-06-16	124.1000	129.7600	124.1000	129.7600	+3.090%	314	3,667	-10.681%
2026-06-15	128.0700	128.0700	124.3600	125.8700	-19.828%	25	3,351	-7.921%
2026-06-12	174.0900	174.0900	156.4000	157.0000	-5.638%	34	3,351	-26.178%
2026-06-11	199.3200	201.3700	166.3800	166.3800	-17.695%	23	3,351	-30.340%
2026-06-10	175.6700	202.1500	175.6700	202.1500	+15.475%	274	3,370	-42.666%
2026-06-09	191.7400	211.8800	175.0600	175.0600	+6.342%	37	3,380	-33.794%
2026-06-08	160.8700	165.1800	154.4200	164.6200	-5.673%	7	3,411	-29.595%
2026-06-05	142.1700	178.0100	142.1700	174.5200	+30.992%	335	3,408	-33.589%
2026-06-04	141.6900	143.5300	133.2300	133.2300	-5.977%	19	3,348	-13.008%
2026-06-03	139.4000	143.1100	139.4000	141.7000	+5.416%	10	3,353	-18.207%
2026-06-02	133.6000	134.6000	133.6000	134.4200	+0.254%	12	3,352	-13.778%
2026-06-01	135.6200	137.4800	131.8600	134.0800	+0.964%	180	3,363	-13.559%
2026-05-29	134.8800	138.8700	132.8000	132.8000	-5.258%	19	3,338	-12.726%
2026-05-28	141.2000	141.2000	140.1700	140.1700	-7.813%	2	3,332	-17.315%
2026-05-27	152.0500	152.0500	152.0500	152.0500	+1.448%	351	3,332	-23.775%
2026-05-26	149.8800	149.8800	149.8800	149.8800	-7.670%	1	2,982	-22.671%
2026-05-22	161.7600	162.8800	161.7600	162.3300	-4.287%	7	2,981	-28.602%
2026-05-21	178.8900	181.6500	165.4000	169.6000	-3.686%	62	2,968	-31.663%
2026-05-20	180.0400	180.0400	176.0700	176.0900	-9.419%	37	2,968	-34.181%
2026-05-19	192.0000	194.4000	192.0000	194.4000	+7.463%	23	2,906	-40.381%
2026-05-18	181.2900	192.4900	180.8400	180.9000	-1.093%	10	2,906	-35.931%
2026-05-15	190.1700	191.9300	181.7600	182.9000	+6.809%	8	2,906	-36.632%
2026-05-14	180.3600	182.1400	170.6400	171.2400	-6.762%	115	2,894	-32.317%
2026-05-13	189.0600	189.0600	182.4000	183.6600	-6.056%	55	2,805	-36.894%
2026-05-12	202.0400	202.9300	195.5000	195.5000	+1.464%	71	2,805	-40.716%
2026-05-11	188.8000	192.6800	186.5900	192.6800	-1.321%	214	2,805	-39.848%
2026-05-08	195.2600	195.2600	195.2600	195.2600	-0.327%	10	2,842	-40.643%
2026-05-07	196.4800	196.4800	195.9000	195.9000	-1.755%	15	2,832	-40.837%
2026-05-06	208.2000	208.2000	199.4000	199.4000	-8.825%	40	2,822	-41.876%
2026-05-05	220.6600	220.6600	218.7000	218.7000	-8.360%	11	2,799	-47.005%
2026-05-04	221.7000	238.6500	221.7000	238.6500	+8.779%	51	2,788	-51.435%
2026-05-01	218.1000	219.3900	212.3700	219.3900	-4.364%	24	2,734	-47.172%
2026-04-30	240.5100	241.0200	229.4000	229.4000	-11.085%	18	2,734	-49.477%
2026-04-29	250.0000	258.0000	250.0000	258.0000	+2.134%	108	2,727	-55.078%
2026-04-27	252.8800	253.1100	252.6100	252.6100	-7.197%	8	2,692	-54.119%
2026-04-23	256.8000	272.2000	256.8000	272.2000	+3.577%	16	2,692	-57.421%
2026-04-22	261.6700	262.8000	261.6700	262.8000	-2.775%	2	2,707	-55.898%
2026-04-21	262.7000	271.7000	258.0800	270.3000	+2.561%	9	2,706	-57.122%
2026-04-20	266.5200	266.5200	263.5500	263.5500	+1.717%	6	2,706	-56.024%
2026-04-17	263.0000	264.5000	250.4000	259.1000	-11.054%	13	2,704	-55.268%
2026-04-16	289.1000	291.3000	283.7500	291.3000	-0.502%	26	2,703	-60.213%
2026-04-15	293.0400	293.0900	292.7700	292.7700	-4.022%	15	2,714	-60.413%
2026-04-14	305.9400	305.9400	299.7000	305.0400	-11.326%	182	2,724	-62.005%
2026-04-13	351.9100	351.9100	344.0000	344.0000	-2.153%	151	2,524	-66.308%
2026-04-09	379.7200	380.2200	351.5700	351.5700	-6.363%	171	2,523	-67.034%
2026-04-08	375.4600	375.4600	375.4600	375.4600	-24.742%	5	2,538	-69.131%
2026-04-02	498.9000	498.9000	498.9000	498.9000	+4.270%	1	2,338	-76.769%
2026-04-01	478.4700	478.4700	478.4700	478.4700	-23.894%	5	2,338	-75.777%
2026-03-30	616.7200	628.6900	613.4100	628.6900	+28.058%	50	2,338	-81.565%
2026-03-25	490.9400	490.9400	490.9400	490.9400	-0.254%	3	2,338	-76.392%
2026-03-23	492.1900	492.1900	492.1900	492.1900	-6.694%	40	2,338	-76.452%
2026-03-20	527.0900	527.5000	527.0900	527.5000	+12.236%	17	2,338	-78.028%
2026-03-18	453.4300	474.6700	453.4300	469.9900	+9.292%	18	2,338	-75.340%
2026-03-17	423.1900	430.3300	423.1800	430.0300	-2.818%	16	2,345	-73.048%
2026-03-16	450.5500	450.5500	442.5000	442.5000	-8.861%	15	2,347	-73.808%
2026-03-13	457.9200	487.4200	457.9200	485.5200	+12.065%	105	2,347	-76.129%
2026-03-11	432.9500	433.2500	419.5000	433.2500	+3.648%	48	2,347	-73.249%
2026-03-10	418.0000	418.0000	418.0000	418.0000	-11.976%	1	2,345	-72.273%
2026-03-09	474.8700	474.8700	474.8700	474.8700	+10.741%	5	2,344	-75.593%
2026-03-06	433.5600	435.5800	428.7500	428.8100	+6.352%	80	2,344	-72.972%
2026-03-03	403.2100	403.2100	403.2000	403.2000	+9.864%	5	2,367	-71.255%
2026-03-02	367.5700	367.5700	367.0000	367.0000	+2.001%	6	2,370	-68.420%
2026-02-26	354.9000	359.8000	354.9000	359.8000	+6.104%	5	2,375	-67.788%
2026-02-25	344.4500	344.4500	339.1000	339.1000	-6.277%	26	2,384	-65.821%
2026-02-24	366.6400	366.6400	361.3700	361.8100	+2.051%	276	2,384	-67.967%
2026-02-20	354.1300	355.2100	354.1300	354.5400	-5.813%	5	2,120	-67.310%
2026-02-17	386.2000	386.2000	376.4200	376.4200	-0.471%	18	2,119	-69.210%
2026-02-13	374.7500	378.2000	374.7500	378.2000	-0.860%	2	2,102	-69.355%
2026-02-12	381.0500	381.6200	380.9000	381.4800	+12.151%	100	2,102	-69.618%
2026-02-10	340.1500	340.1500	340.1500	340.1500	+1.719%	1	2,152	-65.927%
2026-02-09	331.8100	334.4000	331.8100	334.4000	-3.938%	4	2,152	-65.341%
2026-02-06	348.1100	348.1100	348.1100	348.1100	-7.430%	1	2,148	-66.706%
2026-02-04	363.8400	376.0500	363.8400	376.0500	+13.648%	4	2,148	-69.180%
2026-02-02	325.7300	330.8900	325.7300	330.8900	-6.099%	7	2,147	-64.973%
2026-01-30	343.2000	352.3900	343.2000	352.3800	+0.088%	7	2,141	-67.109%
2026-01-29	368.4000	368.4000	350.7000	352.0700	+2.779%	5	2,139	-67.080%
2026-01-23	345.0500	345.0500	342.5500	342.5500	+0.161%	14	2,138	-66.166%
2026-01-22	342.0000	342.0000	342.0000	342.0000	-12.308%	1	2,124	-66.111%
2026-01-21	373.4000	390.0000	371.0000	390.0000	-1.465%	7	2,123	-70.282%
2026-01-20	395.8000	395.8000	395.8000	395.8000	+15.731%	1	2,118	-70.718%
2026-01-15	334.2000	342.5000	332.8200	342.0000	-3.316%	137	2,078	-66.111%
2026-01-14	353.7300	353.7300	353.7300	353.7300	+3.986%	71	1,996	-67.235%
2026-01-13	340.1700	340.1700	340.1700	340.1700	+0.941%	40	1,996	-65.929%
2026-01-12	337.0000	337.0000	337.0000	337.0000	+1.408%	61	1,957	-65.608%
2026-01-09	345.9700	345.9700	332.3200	332.3200	-5.556%	5	1,916	-65.124%
2026-01-08	355.6200	356.2900	351.8700	351.8700	-0.329%	14	1,914	-67.062%
2026-01-07	347.5700	353.0300	347.5700	353.0300	+2.280%	10	1,917	-67.170%
2026-01-06	354.4900	354.4900	345.1600	345.1600	-3.565%	3	1,907	-66.421%
2026-01-05	353.8000	357.9200	353.8000	357.9200	-3.288%	25	1,881	-67.618%
2026-01-02	371.0500	371.1100	370.0900	370.0900	+4.163%	84	1,881	-68.683%
2025-12-30	354.2300	355.3000	354.2300	355.3000	+2.218%	2	1,839	-67.380%
2025-12-26	347.2500	347.5900	346.6000	347.5900	-1.230%	100	1,838	-66.656%
2025-12-23	358.3300	358.3300	351.9200	351.9200	-3.708%	5	1,801	-67.066%
2025-12-22	365.6200	365.6200	365.4700	365.4700	-5.556%	40	1,798	-68.287%
2025-12-19	386.9700	386.9700	386.9700	386.9700	-10.007%	1	1,798	-70.049%
2025-12-17	430.0000	430.0000	430.0000	430.0000	+2.945%	1	1,798	-73.047%
2025-12-16	417.7000	417.7000	417.7000	417.7000	+4.577%	1	1,798	-72.253%
2025-12-15	401.6000	401.6000	396.7000	399.4200	+2.002%	804	1,798	-70.983%
2025-12-12	391.5800	391.5800	391.5800	391.5800	+4.505%	40	996	-70.402%
2025-12-11	391.0000	391.9000	374.7000	374.7000	-6.552%	10	980	-69.069%
2025-12-09	400.9700	400.9700	400.9700	400.9700	+2.932%	2	970	-71.095%
2025-12-05	391.8700	391.8700	385.8700	389.5500	-3.658%	548	970	-70.248%
2025-12-04	404.3400	404.3400	404.3400	404.3400	-0.421%	1	472	-71.336%
2025-12-03	406.3400	406.4700	406.0500	406.0500	-1.540%	4	471	-71.457%
2025-12-01	419.5400	421.7300	406.5200	412.4000	-0.851%	19	471	-71.896%
2025-11-26	416.5900	418.0200	415.9400	415.9400	-25.365%	67	410	-72.135%
2025-11-21	558.9000	558.9000	557.2000	557.3000	+13.946%	20	410	-79.203%
2025-11-17	460.5000	489.1000	460.5000	489.0900	+16.881%	5	394	-76.303%
2025-11-12	416.9600	418.7000	416.9600	418.4500	+0.516%	17	393	-72.303%
2025-11-10	431.8000	437.2600	416.3000	416.3000	-16.041%	36	392	-72.160%
2025-11-07	495.8400	495.8400	495.8400	495.8400	+5.721%	20	391	-76.626%
2025-11-06	465.3000	469.6800	464.3000	469.0100	+10.236%	304	411	-75.288%
2025-11-05	425.3000	425.4600	425.3000	425.4600	-5.629%	2	126	-72.759%
2025-11-04	450.8400	450.8400	450.8400	450.8400	+9.300%	10	125	-74.292%
2025-10-31	409.7600	412.6500	408.9600	412.4800	-2.676%	4	125	-71.902%
2025-10-30	403.7600	423.8200	403.7600	423.8200	+6.576%	8	123	-72.653%
2025-10-29	396.8200	397.6700	396.8200	397.6700	+0.931%	87	125	-70.855%
2025-10-28	391.5400	395.3200	391.4800	394.0000	-0.806%	8	50	-70.584%
2025-10-27	396.9500	397.4500	396.6800	397.2000	-4.220%	37	11	-70.821%
2025-10-24	415.8300	420.8500	414.7000	414.7000	-5.490%	10	11	-72.052%
2025-10-23	452.4000	454.3000	438.2100	438.7900	0.000%	16	7	-73.586%

.dark-mode .ChGvCp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ChGvCp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6900SPX Nov 20 2026 6900.00 Put (SPX261120P06900000)option OPRA

SPX20261120P6900
SPX Nov 20 2026 6900.00 Put (SPX261120P06900000)
option OPRA