Dark

SPX20261120P6925
SPX Nov 20 2026 6925.00 Put (SPX261120P06925000)
option OPRA

EOD

Sep 11, 2026

42.40-8.896%(-4.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	41.7000	42.4000	41.7000	42.4000	-8.896%	2	1,248	0.000%
2026-09-09	46.5400	46.5400	46.5400	46.5400	+14.942%	1	1,246	-8.896%
2026-09-08	40.6000	40.6000	40.4900	40.4900	+7.401%	2	1,247	+4.717%
2026-09-04	36.2000	37.7000	36.2000	37.7000	+1.072%	39	1,208	+12.467%
2026-09-03	37.3000	37.3000	37.3000	37.3000	-29.821%	28	1,208	+13.673%
2026-09-01	47.3500	53.1500	47.3500	53.1500	+14.844%	4	1,180	-20.226%
2026-08-31	46.6000	47.2000	46.2000	46.2800	+12.467%	14	1,178	-8.384%
2026-08-28	41.2100	41.2100	41.1500	41.1500	-7.859%	300	1,185	+3.038%
2026-08-27	45.7100	46.3200	44.6600	44.6600	-23.918%	300	1,485	-5.060%
2026-08-24	58.7000	58.7000	58.7000	58.7000	+3.986%	1	1,578	-27.768%
2026-08-21	56.1400	56.4500	56.1400	56.4500	-9.535%	2	1,578	-24.889%
2026-08-20	60.8000	62.6000	60.7000	62.4000	+11.230%	33	1,578	-32.051%
2026-08-19	56.1000	56.1000	56.1000	56.1000	-9.076%	22	1,555	-24.421%
2026-08-18	61.7000	61.7000	61.7000	61.7000	+14.855%	1	1,555	-31.280%
2026-08-13	53.7200	53.7200	53.7200	53.7200	-6.411%	8	1,555	-21.072%
2026-08-12	59.4000	59.4000	57.0000	57.4000	-5.405%	7	1,555	-26.132%
2026-08-10	60.6800	60.6800	60.6800	60.6800	-3.253%	1	1,552	-30.125%
2026-08-07	62.7200	62.7200	62.7200	62.7200	-4.768%	4	1,552	-32.398%
2026-08-05	65.8600	65.8600	65.8600	65.8600	-3.474%	10	1,552	-35.621%
2026-08-04	72.7900	72.7900	68.2300	68.2300	-14.702%	13	1,554	-37.857%
2026-08-03	79.9900	79.9900	79.9900	79.9900	-18.461%	4	1,557	-46.993%
2026-07-31	98.1000	98.1000	98.1000	98.1000	-10.247%	2	1,558	-56.779%
2026-07-30	109.3000	109.3000	109.3000	109.3000	-13.876%	1	1,558	-61.208%
2026-07-29	127.8600	127.8600	126.1000	126.9100	+5.058%	8	1,557	-66.590%
2026-07-24	120.8000	120.8000	120.8000	120.8000	+13.791%	4	1,554	-64.901%
2026-07-21	107.7000	107.7000	106.1600	106.1600	-5.711%	15	1,558	-60.060%
2026-07-20	112.5000	113.1000	109.9000	112.5900	-9.421%	35	1,552	-62.341%
2026-07-17	124.3000	124.3000	124.3000	124.3000	+24.250%	1	1,544	-65.889%
2026-07-16	100.0400	100.0400	100.0400	100.0400	-0.557%	2	1,544	-57.617%
2026-07-15	100.6000	100.6000	100.6000	100.6000	-9.752%	1	1,543	-57.853%
2026-07-13	105.0500	111.4700	105.0500	111.4700	+10.476%	9	1,543	-61.963%
2026-07-10	105.7000	105.7000	100.9000	100.9000	-6.583%	2	1,538	-57.978%
2026-07-09	108.0100	108.0100	108.0100	108.0100	-9.789%	4	1,536	-60.744%
2026-07-08	119.7300	119.7300	119.7300	119.7300	+8.925%	1	1,536	-64.587%
2026-07-07	112.9600	112.9600	109.9200	109.9200	+1.731%	321	1,536	-61.426%
2026-07-06	114.0700	114.0700	108.0500	108.0500	-18.942%	15	1,255	-60.759%
2026-07-02	133.3000	133.3000	133.3000	133.3000	-1.135%	22	1,248	-68.192%
2026-06-29	142.5000	142.5000	134.8300	134.8300	-10.667%	27	1,248	-68.553%
2026-06-25	146.6400	152.0400	146.6400	150.9300	+1.773%	14	1,258	-71.908%
2026-06-24	157.6700	158.8500	148.3000	148.3000	-8.907%	6	1,259	-71.409%
2026-06-23	166.5100	166.5400	158.9000	162.8000	+17.013%	16	1,259	-73.956%
2026-06-22	139.1300	139.1300	139.1300	139.1300	+6.597%	1	1,256	-69.525%
2026-06-16	131.7900	131.9500	128.8800	130.5200	+1.722%	337	1,256	-67.515%
2026-06-15	130.7600	130.7700	128.3100	128.3100	-18.801%	35	984	-66.955%
2026-06-12	163.3500	163.3900	158.0200	158.0200	-8.601%	8	984	-73.168%
2026-06-11	202.8700	204.3500	172.8900	172.8900	-11.425%	31	984	-75.476%
2026-06-10	196.3600	204.5100	195.1900	195.1900	+9.688%	8	972	-78.278%
2026-06-09	203.6200	203.6200	177.9500	177.9500	+5.252%	20	971	-76.173%
2026-06-08	159.9500	170.8300	159.9500	169.0700	-4.166%	29	974	-74.922%
2026-06-05	149.1800	181.6300	149.1800	176.4200	+29.000%	28	975	-75.966%
2026-06-04	148.5500	148.5500	136.7600	136.7600	-5.192%	18	975	-68.997%
2026-06-03	142.6500	147.4500	142.6500	144.2500	+4.107%	21	979	-70.607%
2026-06-01	140.1800	140.7200	138.5600	138.5600	+1.176%	10	974	-69.400%
2026-05-29	140.6300	140.6300	136.7500	136.9500	-3.651%	14	971	-69.040%
2026-05-28	142.3000	142.3000	142.1200	142.1400	-8.885%	13	967	-70.170%
2026-05-27	156.0000	156.0000	156.0000	156.0000	-0.364%	1	967	-72.821%
2026-05-26	153.5800	158.8500	153.5800	156.5700	-5.264%	58	968	-72.919%
2026-05-22	165.9000	167.4800	162.6600	165.2700	-2.662%	16	949	-74.345%
2026-05-21	180.6700	180.6700	169.7900	169.7900	-7.828%	12	941	-75.028%
2026-05-20	185.6700	185.6700	184.2100	184.2100	-6.951%	2	941	-76.983%
2026-05-19	192.9500	198.2800	192.1200	197.9700	+5.940%	317	941	-78.583%
2026-05-18	188.8300	191.3900	185.0300	186.8700	-2.357%	23	941	-77.310%
2026-05-15	194.7600	194.7600	190.2900	191.3800	+9.160%	40	941	-77.845%
2026-05-14	185.6000	185.6000	175.3200	175.3200	-15.378%	137	680	-75.816%
2026-05-12	201.9600	207.5100	201.9600	207.1800	+5.403%	71	614	-79.535%
2026-05-08	196.5400	196.5600	196.5400	196.5600	-5.313%	40	614	-78.429%
2026-05-07	207.5900	207.5900	207.5900	207.5900	+2.261%	2	654	-79.575%
2026-05-06	212.6600	212.6600	202.9000	203.0000	-9.302%	12	656	-79.113%
2026-05-05	225.7000	225.7000	223.8200	223.8200	-1.192%	34	657	-81.056%
2026-05-01	217.6700	226.5800	217.6700	226.5200	-3.609%	67	569	-81.282%
2026-04-30	235.0000	235.0000	235.0000	235.0000	-11.284%	1	569	-81.957%
2026-04-29	262.0500	264.8900	262.0500	264.8900	+2.671%	4	568	-83.993%
2026-04-24	267.4000	267.4000	258.0000	258.0000	-6.556%	40	568	-83.566%
2026-04-23	276.1000	276.1000	276.1000	276.1000	+3.099%	1	568	-84.643%
2026-04-22	267.8000	267.8000	267.8000	267.8000	-3.286%	4	569	-84.167%
2026-04-21	279.9700	280.4100	275.8700	276.9000	+1.358%	18	625	-84.688%
2026-04-20	272.7000	273.3000	271.5000	273.1900	-8.994%	16	625	-84.480%
2026-04-15	300.3000	300.3800	300.1900	300.1900	-17.562%	9	611	-85.876%
2026-04-13	364.1400	364.1400	364.1400	364.1400	+2.315%	2	611	-88.356%
2026-04-10	355.9000	355.9000	355.9000	355.9000	-8.977%	1	611	-88.087%
2026-04-08	384.0600	391.8000	384.0600	391.0000	-19.056%	30	611	-89.156%
2026-04-06	483.0500	483.0500	483.0500	483.0500	-5.005%	160	612	-91.222%
2026-04-01	508.5000	508.5000	508.5000	508.5000	-5.833%	1	497	-91.662%
2026-03-31	540.0000	540.0000	540.0000	540.0000	-14.965%	1	497	-92.148%
2026-03-30	629.7500	635.7600	625.0600	635.0300	+18.917%	90	497	-93.323%
2026-03-20	534.0100	534.0100	534.0100	534.0100	+3.553%	2	523	-92.060%
2026-03-19	519.5000	521.5400	515.6900	515.6900	+10.292%	44	521	-91.778%
2026-03-13	467.5700	467.5700	467.5700	467.5700	-1.050%	1	543	-90.932%
2026-03-12	472.5300	472.5300	472.5300	472.5300	+10.637%	1	543	-91.027%
2026-03-10	428.2000	428.2000	427.1000	427.1000	+7.666%	2	543	-90.073%
2026-03-05	395.5300	396.6900	395.5200	396.6900	+6.036%	4	541	-89.312%
2026-03-02	392.4200	392.4200	374.1100	374.1100	-3.580%	2	539	-88.666%
2026-02-27	388.0000	388.0000	388.0000	388.0000	+11.906%	1	538	-89.072%
2026-02-25	353.8000	353.8000	346.7200	346.7200	-6.469%	3	539	-87.771%
2026-02-24	370.7000	370.7000	370.7000	370.7000	+1.256%	1	539	-88.562%
2026-02-20	366.1000	366.1000	366.1000	366.1000	-4.288%	1	539	-88.418%
2026-02-17	414.8800	414.8800	382.5000	382.5000	-2.366%	5	539	-88.915%
2026-02-13	391.7700	391.7700	391.7700	391.7700	+0.891%	3	537	-89.177%
2026-02-12	344.9800	388.3100	344.9800	388.3100	+13.924%	2	537	-89.081%
2026-02-10	341.0400	341.0400	340.1500	340.8500	-0.595%	20	537	-87.561%
2026-02-09	341.6400	344.0300	338.7800	342.8900	-4.858%	332	517	-87.635%
2026-02-06	363.6000	363.6000	360.4000	360.4000	-4.200%	10	301	-88.235%
2026-02-03	375.5700	376.2000	375.5700	376.2000	+11.269%	212	311	-88.729%
2026-02-02	338.2000	338.2000	338.1000	338.1000	-6.182%	2	130	-87.459%
2026-01-29	358.5000	360.3800	358.5000	360.3800	+5.689%	5	128	-88.235%
2026-01-28	340.9800	340.9800	340.9800	340.9800	+2.277%	3	123	-87.565%
2026-01-27	335.9700	335.9700	333.3300	333.3900	-4.800%	6	120	-87.282%
2026-01-23	350.2000	350.2000	350.2000	350.2000	-11.922%	1	119	-87.893%
2026-01-21	398.3300	398.3400	397.6000	397.6000	-3.072%	4	119	-89.336%
2026-01-20	389.9100	410.2000	382.5300	410.2000	+20.117%	12	119	-89.664%
2026-01-15	341.8000	342.5000	341.5000	341.5000	-2.540%	11	123	-87.584%
2026-01-13	349.5500	350.4000	349.5500	350.4000	+0.852%	7	122	-87.900%
2026-01-09	347.5500	347.5500	347.4400	347.4400	-2.511%	4	115	-87.796%
2025-12-24	359.7900	359.7900	356.3900	356.3900	-16.124%	150	58	-88.103%
2025-12-16	424.8000	424.9000	424.8000	424.9000	+6.700%	2	58	-90.021%
2025-12-05	398.3300	398.3300	398.2200	398.2200	-26.876%	2	56	-89.353%
2025-11-20	544.5800	544.5800	544.5800	544.5800	+2.192%	4	40	-92.214%
2025-11-18	534.6000	534.6000	532.9000	532.9000	+20.949%	23	36	-92.044%
2025-11-10	440.2000	440.9000	440.1000	440.6000	-6.399%	12	15	-90.377%
2025-11-06	469.8700	470.7200	469.8700	470.7200	+13.591%	2	9	-90.993%
2025-10-30	414.6500	414.6500	414.4000	414.4000	+1.763%	2	10	-89.768%
2025-10-28	407.4900	407.4900	407.2200	407.2200	+0.439%	2	9	-89.588%
2025-10-27	405.4100	405.4400	405.4100	405.4400	-4.826%	2	10	-89.542%
2025-10-24	423.7800	426.0000	423.4900	426.0000	-4.753%	16	10	-90.047%
2025-10-23	447.4600	447.4600	447.2600	447.2600	-0.365%	2	3	-90.520%
2025-10-21	454.2000	455.7000	447.6000	448.9000	0.000%	6	3	-90.555%

.dark-mode .l65Y2S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l65Y2S{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6925SPX Nov 20 2026 6925.00 Put (SPX261120P06925000)option OPRA

SPX20261120P6925
SPX Nov 20 2026 6925.00 Put (SPX261120P06925000)
option OPRA