Dark

SPX20261120P6950
SPX Nov 20 2026 6950.00 Put (SPX261120P06950000)
option OPRA

EOD

Sep 10, 2026

57.22+20.412%(+9.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	57.2200	57.2200	57.2200	57.2200	+20.412%	2	3,741	0.000%
2026-09-09	48.4200	48.4800	47.5200	47.5200	+9.241%	9	3,742	+20.412%
2026-09-08	42.1000	43.5000	41.3500	43.5000	+12.665%	58	3,793	+31.540%
2026-09-04	38.6100	38.6100	38.6100	38.6100	+0.809%	20	3,762	+48.200%
2026-09-03	40.0000	40.0000	38.2000	38.3000	-19.673%	29	3,762	+49.399%
2026-09-02	49.1300	49.1300	47.6800	47.6800	-13.623%	3	3,765	+20.008%
2026-09-01	49.1000	55.2000	47.9000	55.2000	+20.920%	5	3,765	+3.659%
2026-08-31	49.2900	49.2900	45.6500	45.6500	+6.286%	19	3,761	+25.345%
2026-08-28	42.9500	42.9500	42.9500	42.9500	-5.811%	1	3,760	+33.225%
2026-08-27	47.8400	47.8400	45.5000	45.6000	-16.484%	55	3,761	+25.482%
2026-08-26	54.6000	54.6000	54.6000	54.6000	-1.444%	1	3,738	+4.799%
2026-08-25	55.4000	55.4000	55.4000	55.4000	-4.318%	1	3,737	+3.285%
2026-08-21	58.6000	59.0000	57.9000	57.9000	-2.196%	325	3,737	-1.174%
2026-08-19	59.4000	59.4000	59.2000	59.2000	-6.698%	11	3,504	-3.345%
2026-08-18	64.4200	64.4200	63.4100	63.4500	+12.202%	4	3,503	-9.819%
2026-08-17	56.5500	56.5500	56.5500	56.5500	+0.802%	1	3,503	+1.185%
2026-08-14	56.3500	56.6000	56.1000	56.1000	-0.178%	67	3,503	+1.996%
2026-08-13	58.0000	58.0000	56.2000	56.2000	-8.766%	7	3,526	+1.815%
2026-08-12	61.6000	61.6000	61.6000	61.6000	-4.348%	1	3,530	-7.110%
2026-08-10	62.6800	64.4000	62.6800	64.4000	-3.041%	2	3,529	-11.149%
2026-08-07	66.4200	66.4200	66.4200	66.4200	-3.599%	4	3,529	-13.851%
2026-08-06	68.9000	68.9000	68.9000	68.9000	-0.863%	13	3,529	-16.952%
2026-08-05	69.5000	69.5000	69.5000	69.5000	-1.068%	1	3,516	-17.669%
2026-08-04	76.0500	76.0500	69.1000	70.2500	-14.329%	30	3,517	-18.548%
2026-08-03	83.6100	83.6100	82.0000	82.0000	-14.583%	9	3,537	-30.220%
2026-07-31	122.5600	122.5600	96.0000	96.0000	-11.618%	10	3,539	-40.396%
2026-07-30	122.4500	122.4500	107.8600	108.6200	-28.525%	72	3,539	-47.321%
2026-07-29	136.9900	151.9700	129.6000	151.9700	+28.603%	9	3,510	-62.348%
2026-07-28	125.1900	125.1900	118.1700	118.1700	-10.341%	42	3,513	-51.578%
2026-07-27	131.8000	131.8000	131.8000	131.8000	+1.658%	600	3,551	-56.586%
2026-07-24	127.3700	129.6500	127.3700	129.6500	-4.458%	42	3,151	-55.866%
2026-07-23	132.4400	137.3400	130.7800	135.7000	+23.701%	18	3,133	-57.833%
2026-07-21	118.9200	118.9200	109.7000	109.7000	-10.602%	6	3,138	-47.840%
2026-07-20	119.5000	122.9500	116.5000	122.7100	-3.065%	8	3,133	-53.370%
2026-07-17	132.6600	132.6600	126.5900	126.5900	+16.415%	6	3,133	-54.799%
2026-07-16	108.5300	108.8600	107.0100	108.7400	+6.191%	31	3,132	-47.379%
2026-07-15	107.0300	112.4000	102.3000	102.4000	-5.969%	16	3,137	-44.121%
2026-07-14	107.8300	109.1800	107.8300	108.9000	-5.428%	4	3,132	-47.456%
2026-07-13	107.9800	115.1500	107.9800	115.1500	+11.364%	308	3,133	-50.308%
2026-07-10	107.4000	108.9000	103.4000	103.4000	-6.847%	23	3,155	-44.662%
2026-07-09	112.6600	112.6600	111.0000	111.0000	-4.434%	194	3,153	-48.450%
2026-07-07	116.1500	116.1500	116.1500	116.1500	+3.705%	2	3,293	-50.736%
2026-07-06	112.0000	112.0000	112.0000	112.0000	-12.942%	5	3,293	-48.911%
2026-07-02	128.6500	128.6500	128.6500	128.6500	+3.250%	2,002	1,372	-55.523%
2026-07-01	123.6000	124.6000	119.5800	124.6000	-10.386%	5	1,372	-54.077%
2026-06-29	146.7000	153.4600	138.9100	139.0400	-19.406%	54	1,375	-58.846%
2026-06-26	176.0200	176.0200	159.5200	172.5200	+6.757%	7	1,337	-66.833%
2026-06-25	150.8400	161.6000	150.8400	161.6000	+5.967%	15	1,331	-64.592%
2026-06-24	162.0700	163.3500	152.5000	152.5000	-7.458%	6	1,317	-62.479%
2026-06-23	163.0100	167.3000	161.2200	164.7900	+23.995%	16	1,311	-65.277%
2026-06-22	132.2000	132.9000	132.2000	132.9000	-2.922%	2	1,329	-56.945%
2026-06-18	138.7900	140.4000	136.9000	136.9000	-1.440%	21	1,095	-58.203%
2026-06-17	135.2500	141.4200	135.2500	138.9000	+4.006%	320	1,095	-58.805%
2026-06-16	135.4100	135.6000	133.5500	133.5500	+1.144%	29	1,095	-57.155%
2026-06-15	135.3700	135.4500	132.0400	132.0400	-18.705%	36	1,066	-56.665%
2026-06-12	169.3600	169.3600	162.4200	162.4200	-10.925%	6	1,066	-64.770%
2026-06-11	208.1700	211.6800	182.3400	182.3400	-12.639%	37	1,066	-68.619%
2026-06-10	201.6100	209.9100	200.3400	208.7200	+14.211%	40	1,036	-72.585%
2026-06-09	182.3100	217.8500	182.3100	182.7500	+5.289%	54	1,063	-68.689%
2026-06-08	164.2000	175.3300	164.2000	173.5700	-4.997%	28	1,052	-67.033%
2026-06-05	153.8000	186.2300	153.8000	182.7000	+29.952%	23	1,027	-68.681%
2026-06-04	152.3500	152.3500	140.3600	140.5900	-4.975%	86	1,028	-59.300%
2026-06-03	146.3500	151.3000	146.3500	147.9500	+4.632%	21	971	-61.325%
2026-06-02	143.2000	143.2000	141.1100	141.4000	-0.535%	5	988	-59.533%
2026-06-01	141.8100	144.4700	141.8100	142.1600	+1.074%	12	986	-59.750%
2026-05-29	141.8700	144.4300	140.3500	140.6500	-3.631%	29	990	-59.317%
2026-05-28	149.4500	149.5200	145.9500	145.9500	-7.486%	221	987	-60.795%
2026-05-27	157.8300	157.8300	157.7200	157.7600	-0.530%	28	909	-63.730%
2026-05-26	157.1000	163.3000	157.1000	158.6000	-6.414%	67	881	-63.922%
2026-05-22	170.1500	171.8300	164.6000	169.4700	-2.682%	44	873	-66.236%
2026-05-21	185.2200	185.2200	174.1400	174.1400	-13.415%	13	875	-67.141%
2026-05-19	197.7500	205.7800	196.9200	201.1200	+5.013%	540	875	-71.549%
2026-05-18	193.8000	196.1400	189.6300	191.5200	-0.972%	24	873	-70.123%
2026-05-15	198.0000	198.5800	193.3500	193.4000	+7.672%	46	873	-70.414%
2026-05-14	189.7500	189.7500	179.6200	179.6200	-7.135%	119	668	-68.144%
2026-05-13	198.1200	198.1200	193.2100	193.4200	-8.401%	32	661	-70.417%
2026-05-12	206.9600	211.8900	206.9600	211.1600	+5.107%	49	661	-72.902%
2026-05-11	200.8300	201.0100	200.8300	200.9000	-1.137%	6	661	-71.518%
2026-05-08	203.2100	203.2100	203.2100	203.2100	-1.736%	4	683	-71.842%
2026-05-07	206.8000	206.8000	206.8000	206.8000	-1.898%	2	687	-72.331%
2026-05-06	212.4600	212.4600	210.7700	210.8000	-8.495%	39	689	-72.856%
2026-05-05	232.0100	232.0100	230.1800	230.3700	-8.102%	46	728	-75.162%
2026-05-04	238.4800	250.6800	238.4800	250.6800	+9.410%	9	710	-77.174%
2026-05-01	223.0100	229.1200	222.8900	229.1200	-4.334%	59	689	-75.026%
2026-04-30	264.2400	264.2400	239.5000	239.5000	-8.658%	52	689	-76.109%
2026-04-29	266.5600	268.2700	262.2000	262.2000	-1.610%	46	700	-78.177%
2026-04-28	271.4500	272.4100	266.4900	266.4900	+0.524%	14	654	-78.528%
2026-04-24	274.1900	274.1900	262.9600	265.1000	-4.137%	47	640	-78.416%
2026-04-23	268.1000	280.4000	268.1000	276.5400	+2.631%	12	617	-79.309%
2026-04-22	271.4400	274.6900	269.4500	269.4500	-8.475%	13	620	-78.764%
2026-04-21	272.5900	294.4000	272.5900	294.4000	+5.671%	33	605	-80.564%
2026-04-20	272.7100	279.7000	272.6800	278.6000	+2.994%	30	605	-79.462%
2026-04-17	265.8200	270.8000	265.8200	270.5000	-10.923%	10	596	-78.847%
2026-04-16	303.4800	303.7000	303.4800	303.6700	+1.681%	4	592	-81.157%
2026-04-15	308.7600	308.7600	298.6500	298.6500	-5.538%	6	592	-80.840%
2026-04-14	325.5000	325.5000	314.8000	316.1600	-16.227%	204	586	-81.902%
2026-04-10	379.2000	379.2000	377.4000	377.4000	+1.117%	2	460	-84.838%
2026-04-09	374.3800	377.3300	373.1900	373.2300	-6.047%	31	458	-84.669%
2026-04-08	398.3900	398.3900	397.2500	397.2500	-23.796%	20	452	-85.596%
2026-04-07	521.3000	521.3000	521.3000	521.3000	+4.637%	1	456	-89.024%
2026-04-06	498.2000	498.2000	498.2000	498.2000	-1.670%	1	456	-88.515%
2026-04-02	506.6600	506.6600	506.6600	506.6600	-23.050%	10	456	-88.706%
2026-03-27	658.3300	658.4300	658.3300	658.4300	+26.534%	30	466	-91.310%
2026-03-25	519.6500	521.0800	519.6500	520.3600	-2.536%	4	474	-89.004%
2026-03-24	533.9000	533.9000	533.9000	533.9000	+3.569%	10	473	-89.283%
2026-03-23	515.5000	515.5000	515.5000	515.5000	-2.817%	2	463	-88.900%
2026-03-19	530.4400	530.4400	530.4400	530.4400	+17.336%	2	463	-89.213%
2026-03-17	452.1500	452.1500	452.0700	452.0700	+2.893%	2	461	-87.343%
2026-03-11	443.1900	443.1900	439.3600	439.3600	+9.457%	56	461	-86.977%
2026-03-10	437.4000	439.5000	401.4000	401.4000	-10.577%	15	461	-85.745%
2026-03-06	446.9000	448.8900	446.9000	448.8800	-4.286%	4	446	-87.253%
2026-03-03	462.7000	468.9800	462.7000	468.9800	+22.417%	50	448	-87.799%
2026-03-02	401.0200	401.0200	383.1000	383.1000	-6.561%	4	448	-85.064%
2026-02-23	410.0000	410.0000	410.0000	410.0000	+10.215%	1	447	-86.044%
2026-02-20	372.1500	372.1500	372.0000	372.0000	-12.214%	4	447	-84.618%
2026-02-17	402.8100	432.7500	402.8100	423.7600	+9.584%	134	447	-86.497%
2026-02-13	386.7000	386.7000	386.7000	386.7000	-2.548%	3	395	-85.203%
2026-02-12	396.8100	396.8100	396.8100	396.8100	+12.980%	1	395	-85.580%
2026-02-09	349.4000	351.2200	349.4000	351.2200	+1.685%	2	396	-83.708%
2026-02-02	340.9000	345.6000	340.6000	345.4000	-4.770%	20	394	-83.434%
2026-01-29	361.3200	363.0000	361.3200	362.7000	+5.500%	3	379	-84.224%
2026-01-27	341.5000	343.7900	341.5000	343.7900	-0.936%	7	376	-83.356%
2026-01-26	347.0700	347.0700	347.0400	347.0400	-14.933%	2	371	-83.512%
2026-01-21	393.7100	409.4100	393.7000	407.9600	+16.132%	60	370	-85.974%
2026-01-15	348.9000	351.2900	348.4000	351.2900	-6.037%	39	371	-83.711%
2025-12-29	372.1900	373.8600	372.1900	373.8600	+3.054%	2	363	-84.695%
2025-12-26	360.7400	362.7800	360.7400	362.7800	-0.121%	22	363	-84.227%
2025-12-24	368.3000	368.3000	363.2200	363.2200	-1.401%	10	338	-84.246%
2025-12-23	368.4100	368.7200	366.3700	368.3800	-14.892%	248	338	-84.467%
2025-12-16	428.0600	432.8400	428.0600	432.8400	+3.402%	2	214	-86.780%
2025-12-15	419.3000	419.3000	418.6000	418.6000	+6.117%	2	215	-86.331%
2025-12-11	396.8300	396.8300	394.4700	394.4700	-3.548%	104	215	-85.494%
2025-12-05	409.6300	409.6300	408.9800	408.9800	-2.052%	90	313	-86.009%
2025-12-04	417.5500	417.5500	417.5500	417.5500	-1.036%	2	268	-86.296%
2025-12-01	421.8200	424.0400	421.8200	421.9200	-1.167%	14	267	-86.438%
2025-11-28	426.9000	426.9000	426.9000	426.9000	-9.811%	23	264	-86.596%
2025-11-25	497.6100	497.9600	473.3400	473.3400	-7.245%	103	241	-87.911%
2025-11-24	510.3100	510.3100	510.3100	510.3100	-6.108%	1	142	-88.787%
2025-11-18	543.6100	543.6100	543.5100	543.5100	+6.805%	4	141	-89.472%
2025-11-17	508.6700	508.8800	508.6600	508.8800	+6.648%	40	143	-88.756%
2025-11-14	477.2700	477.2700	477.1600	477.1600	+5.329%	2	163	-88.008%
2025-11-13	452.5700	453.0200	452.5700	453.0200	+3.403%	2	163	-87.369%
2025-11-12	428.8900	439.8200	428.7300	438.1100	-2.491%	146	163	-86.939%
2025-11-10	448.8000	449.3000	448.8000	449.3000	-12.582%	10	92	-87.265%
2025-11-07	513.9000	513.9700	513.9000	513.9700	+7.397%	4	87	-88.867%
2025-11-06	480.0600	480.0600	478.5700	478.5700	+3.820%	2	89	-88.044%
2025-11-04	463.2900	463.2900	460.9600	460.9600	+9.015%	2	90	-87.587%
2025-10-30	416.5100	424.6900	415.9900	422.8400	+2.773%	46	90	-86.468%
2025-10-29	411.5300	411.5300	411.4300	411.4300	-1.210%	2	68	-86.092%
2025-10-28	411.0100	416.5600	410.3500	416.4700	-4.156%	102	67	-86.261%
2025-10-24	434.5400	434.5400	434.3300	434.5300	-8.616%	32	16	-86.832%
2025-10-23	470.6000	475.5000	470.4000	475.5000	+3.726%	12	15	-87.966%
2025-10-21	458.2400	458.4200	458.2400	458.4200	-14.951%	2	3	-87.518%
2025-10-17	526.8000	540.8700	526.8000	539.0100	0.000%	5	4	-89.384%

.dark-mode .rtjdcY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtjdcY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6950SPX Nov 20 2026 6950.00 Put (SPX261120P06950000)option OPRA

SPX20261120P6950
SPX Nov 20 2026 6950.00 Put (SPX261120P06950000)
option OPRA