Dark

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

EOD

Jul 7, 2026

116.15+3.705%(+4.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	116.1500	116.1500	116.1500	116.1500	+3.705%	2	3,293	0.000%
2026-07-06	112.0000	112.0000	112.0000	112.0000	-12.942%	5	3,293	+3.705%
2026-07-02	128.6500	128.6500	128.6500	128.6500	+3.250%	2,002	1,372	-9.716%
2026-07-01	123.6000	124.6000	119.5800	124.6000	-10.386%	5	1,372	-6.782%
2026-06-29	146.7000	153.4600	138.9100	139.0400	-19.406%	54	1,375	-16.463%
2026-06-26	176.0200	176.0200	159.5200	172.5200	+6.757%	7	1,337	-32.674%
2026-06-25	150.8400	161.6000	150.8400	161.6000	+5.967%	15	1,331	-28.125%
2026-06-24	162.0700	163.3500	152.5000	152.5000	-7.458%	6	1,317	-23.836%
2026-06-23	163.0100	167.3000	161.2200	164.7900	+23.995%	16	1,311	-29.516%
2026-06-22	132.2000	132.9000	132.2000	132.9000	-2.922%	2	1,329	-12.603%
2026-06-18	138.7900	140.4000	136.9000	136.9000	-1.440%	21	1,095	-15.157%
2026-06-17	135.2500	141.4200	135.2500	138.9000	+4.006%	320	1,095	-16.379%
2026-06-16	135.4100	135.6000	133.5500	133.5500	+1.144%	29	1,095	-13.029%
2026-06-15	135.3700	135.4500	132.0400	132.0400	-18.705%	36	1,066	-12.034%
2026-06-12	169.3600	169.3600	162.4200	162.4200	-10.925%	6	1,066	-28.488%
2026-06-11	208.1700	211.6800	182.3400	182.3400	-12.639%	37	1,066	-36.300%
2026-06-10	201.6100	209.9100	200.3400	208.7200	+14.211%	40	1,036	-44.351%
2026-06-09	182.3100	217.8500	182.3100	182.7500	+5.289%	54	1,063	-36.443%
2026-06-08	164.2000	175.3300	164.2000	173.5700	-4.997%	28	1,052	-33.082%
2026-06-05	153.8000	186.2300	153.8000	182.7000	+29.952%	23	1,027	-36.426%
2026-06-04	152.3500	152.3500	140.3600	140.5900	-4.975%	86	1,028	-17.384%
2026-06-03	146.3500	151.3000	146.3500	147.9500	+4.632%	21	971	-21.494%
2026-06-02	143.2000	143.2000	141.1100	141.4000	-0.535%	5	988	-17.857%
2026-06-01	141.8100	144.4700	141.8100	142.1600	+1.074%	12	986	-18.296%
2026-05-29	141.8700	144.4300	140.3500	140.6500	-3.631%	29	990	-17.419%
2026-05-28	149.4500	149.5200	145.9500	145.9500	-7.486%	221	987	-20.418%
2026-05-27	157.8300	157.8300	157.7200	157.7600	-0.530%	28	909	-26.376%
2026-05-26	157.1000	163.3000	157.1000	158.6000	-6.414%	67	881	-26.765%
2026-05-22	170.1500	171.8300	164.6000	169.4700	-2.682%	44	873	-31.463%
2026-05-21	185.2200	185.2200	174.1400	174.1400	-13.415%	13	875	-33.301%
2026-05-19	197.7500	205.7800	196.9200	201.1200	+5.013%	540	875	-42.248%
2026-05-18	193.8000	196.1400	189.6300	191.5200	-0.972%	24	873	-39.354%
2026-05-15	198.0000	198.5800	193.3500	193.4000	+7.672%	46	873	-39.943%
2026-05-14	189.7500	189.7500	179.6200	179.6200	-7.135%	119	668	-35.336%
2026-05-13	198.1200	198.1200	193.2100	193.4200	-8.401%	32	661	-39.949%
2026-05-12	206.9600	211.8900	206.9600	211.1600	+5.107%	49	661	-44.994%
2026-05-11	200.8300	201.0100	200.8300	200.9000	-1.137%	6	661	-42.185%
2026-05-08	203.2100	203.2100	203.2100	203.2100	-1.736%	4	683	-42.842%
2026-05-07	206.8000	206.8000	206.8000	206.8000	-1.898%	2	687	-43.835%
2026-05-06	212.4600	212.4600	210.7700	210.8000	-8.495%	39	689	-44.900%
2026-05-05	232.0100	232.0100	230.1800	230.3700	-8.102%	46	728	-49.581%
2026-05-04	238.4800	250.6800	238.4800	250.6800	+9.410%	9	710	-53.666%
2026-05-01	223.0100	229.1200	222.8900	229.1200	-4.334%	59	689	-49.306%
2026-04-30	264.2400	264.2400	239.5000	239.5000	-8.658%	52	689	-51.503%
2026-04-29	266.5600	268.2700	262.2000	262.2000	-1.610%	46	700	-55.702%
2026-04-28	271.4500	272.4100	266.4900	266.4900	+0.524%	14	654	-56.415%
2026-04-24	274.1900	274.1900	262.9600	265.1000	-4.137%	47	640	-56.186%
2026-04-23	268.1000	280.4000	268.1000	276.5400	+2.631%	12	617	-57.999%
2026-04-22	271.4400	274.6900	269.4500	269.4500	-8.475%	13	620	-56.894%
2026-04-21	272.5900	294.4000	272.5900	294.4000	+5.671%	33	605	-60.547%
2026-04-20	272.7100	279.7000	272.6800	278.6000	+2.994%	30	605	-58.309%
2026-04-17	265.8200	270.8000	265.8200	270.5000	-10.923%	10	596	-57.061%
2026-04-16	303.4800	303.7000	303.4800	303.6700	+1.681%	4	592	-61.751%
2026-04-15	308.7600	308.7600	298.6500	298.6500	-5.538%	6	592	-61.108%
2026-04-14	325.5000	325.5000	314.8000	316.1600	-16.227%	204	586	-63.262%
2026-04-10	379.2000	379.2000	377.4000	377.4000	+1.117%	2	460	-69.224%
2026-04-09	374.3800	377.3300	373.1900	373.2300	-6.047%	31	458	-68.880%
2026-04-08	398.3900	398.3900	397.2500	397.2500	-23.796%	20	452	-70.761%
2026-04-07	521.3000	521.3000	521.3000	521.3000	+4.637%	1	456	-77.719%
2026-04-06	498.2000	498.2000	498.2000	498.2000	-1.670%	1	456	-76.686%
2026-04-02	506.6600	506.6600	506.6600	506.6600	-23.050%	10	456	-77.075%
2026-03-27	658.3300	658.4300	658.3300	658.4300	+26.534%	30	466	-82.360%
2026-03-25	519.6500	521.0800	519.6500	520.3600	-2.536%	4	474	-77.679%
2026-03-24	533.9000	533.9000	533.9000	533.9000	+3.569%	10	473	-78.245%
2026-03-23	515.5000	515.5000	515.5000	515.5000	-2.817%	2	463	-77.468%
2026-03-19	530.4400	530.4400	530.4400	530.4400	+17.336%	2	463	-78.103%
2026-03-17	452.1500	452.1500	452.0700	452.0700	+2.893%	2	461	-74.307%
2026-03-11	443.1900	443.1900	439.3600	439.3600	+9.457%	56	461	-73.564%
2026-03-10	437.4000	439.5000	401.4000	401.4000	-10.577%	15	461	-71.064%
2026-03-06	446.9000	448.8900	446.9000	448.8800	-4.286%	4	446	-74.124%
2026-03-03	462.7000	468.9800	462.7000	468.9800	+22.417%	50	448	-75.233%
2026-03-02	401.0200	401.0200	383.1000	383.1000	-6.561%	4	448	-69.682%
2026-02-23	410.0000	410.0000	410.0000	410.0000	+10.215%	1	447	-71.671%
2026-02-20	372.1500	372.1500	372.0000	372.0000	-12.214%	4	447	-68.777%
2026-02-17	402.8100	432.7500	402.8100	423.7600	+9.584%	134	447	-72.591%
2026-02-13	386.7000	386.7000	386.7000	386.7000	-2.548%	3	395	-69.964%
2026-02-12	396.8100	396.8100	396.8100	396.8100	+12.980%	1	395	-70.729%
2026-02-09	349.4000	351.2200	349.4000	351.2200	+1.685%	2	396	-66.930%
2026-02-02	340.9000	345.6000	340.6000	345.4000	-4.770%	20	394	-66.372%
2026-01-29	361.3200	363.0000	361.3200	362.7000	+5.500%	3	379	-67.976%
2026-01-27	341.5000	343.7900	341.5000	343.7900	-0.936%	7	376	-66.215%
2026-01-26	347.0700	347.0700	347.0400	347.0400	-14.933%	2	371	-66.531%
2026-01-21	393.7100	409.4100	393.7000	407.9600	+16.132%	60	370	-71.529%
2026-01-15	348.9000	351.2900	348.4000	351.2900	-6.037%	39	371	-66.936%
2025-12-29	372.1900	373.8600	372.1900	373.8600	+3.054%	2	363	-68.932%
2025-12-26	360.7400	362.7800	360.7400	362.7800	-0.121%	22	363	-67.983%
2025-12-24	368.3000	368.3000	363.2200	363.2200	-1.401%	10	338	-68.022%
2025-12-23	368.4100	368.7200	366.3700	368.3800	-14.892%	248	338	-68.470%
2025-12-16	428.0600	432.8400	428.0600	432.8400	+3.402%	2	214	-73.166%
2025-12-15	419.3000	419.3000	418.6000	418.6000	+6.117%	2	215	-72.253%
2025-12-11	396.8300	396.8300	394.4700	394.4700	-3.548%	104	215	-70.555%
2025-12-05	409.6300	409.6300	408.9800	408.9800	-2.052%	90	313	-71.600%
2025-12-04	417.5500	417.5500	417.5500	417.5500	-1.036%	2	268	-72.183%
2025-12-01	421.8200	424.0400	421.8200	421.9200	-1.167%	14	267	-72.471%
2025-11-28	426.9000	426.9000	426.9000	426.9000	-9.811%	23	264	-72.792%
2025-11-25	497.6100	497.9600	473.3400	473.3400	-7.245%	103	241	-75.462%
2025-11-24	510.3100	510.3100	510.3100	510.3100	-6.108%	1	142	-77.239%
2025-11-18	543.6100	543.6100	543.5100	543.5100	+6.805%	4	141	-78.630%
2025-11-17	508.6700	508.8800	508.6600	508.8800	+6.648%	40	143	-77.175%
2025-11-14	477.2700	477.2700	477.1600	477.1600	+5.329%	2	163	-75.658%
2025-11-13	452.5700	453.0200	452.5700	453.0200	+3.403%	2	163	-74.361%
2025-11-12	428.8900	439.8200	428.7300	438.1100	-2.491%	146	163	-73.488%
2025-11-10	448.8000	449.3000	448.8000	449.3000	-12.582%	10	92	-74.149%
2025-11-07	513.9000	513.9700	513.9000	513.9700	+7.397%	4	87	-77.401%
2025-11-06	480.0600	480.0600	478.5700	478.5700	+3.820%	2	89	-75.730%
2025-11-04	463.2900	463.2900	460.9600	460.9600	+9.015%	2	90	-74.803%
2025-10-30	416.5100	424.6900	415.9900	422.8400	+2.773%	46	90	-72.531%
2025-10-29	411.5300	411.5300	411.4300	411.4300	-1.210%	2	68	-71.769%
2025-10-28	411.0100	416.5600	410.3500	416.4700	-4.156%	102	67	-72.111%
2025-10-24	434.5400	434.5400	434.3300	434.5300	-8.616%	32	16	-73.270%
2025-10-23	470.6000	475.5000	470.4000	475.5000	+3.726%	12	15	-75.573%
2025-10-21	458.2400	458.4200	458.2400	458.4200	-14.951%	2	3	-74.663%
2025-10-17	526.8000	540.8700	526.8000	539.0100	0.000%	5	4	-78.451%

.dark-mode .gq6NFL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gq6NFL{ 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