Dark

SPX20261120P6975
SPX Nov 20 2026 6975.00 Put (SPX261120P06975000)
option OPRA

EOD

Sep 10, 2026

56.67+14.162%(+7.03)416

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	60.6600	61.0000	56.6700	56.6700	+14.162%	416	3,304	0.000%
2026-09-09	49.6400	49.6400	49.6400	49.6400	+25.195%	1	3,041	+14.162%
2026-09-03	41.4700	41.4700	39.6500	39.6500	-21.485%	4	3,015	+42.926%
2026-09-01	50.5000	50.5000	50.5000	50.5000	+6.450%	1	3,017	+12.218%
2026-08-31	48.9500	48.9500	47.4400	47.4400	-22.115%	5	3,016	+19.456%
2026-08-24	62.3000	62.3000	59.5500	60.9100	+2.044%	4	3,020	-6.961%
2026-08-21	59.6900	59.6900	59.6900	59.6900	-2.785%	4	3,018	-5.059%
2026-08-19	61.4000	61.4000	61.4000	61.4000	-6.402%	1	3,021	-7.704%
2026-08-18	65.6000	65.6000	65.6000	65.6000	+12.909%	1	3,020	-13.613%
2026-08-13	58.1000	58.1000	58.1000	58.1000	-12.500%	14	3,019	-2.461%
2026-08-10	66.4000	66.4000	66.4000	66.4000	-0.599%	20	3,001	-14.654%
2026-08-07	67.2100	67.2200	66.8000	66.8000	-5.208%	101	3,021	-15.165%
2026-08-06	70.2000	71.7000	70.2000	70.4700	-0.606%	31	3,054	-19.583%
2026-08-05	71.1900	71.1900	69.9300	70.9000	-1.746%	351	3,054	-20.071%
2026-08-04	79.2000	79.2000	72.1600	72.1600	-15.701%	321	3,121	-21.466%
2026-08-03	93.0300	93.0300	85.6000	85.6000	-13.710%	2	3,337	-33.797%
2026-07-31	105.4800	105.4800	99.2000	99.2000	-11.492%	17	2,959	-42.873%
2026-07-30	132.5500	132.5500	112.0800	112.0800	-15.602%	112	2,959	-49.438%
2026-07-29	138.3100	138.7500	132.8000	132.8000	+11.093%	28	3,063	-57.327%
2026-07-28	128.8700	132.2900	119.5400	119.5400	-10.390%	18	3,037	-52.593%
2026-07-24	123.6000	133.4000	123.6000	133.4000	+9.344%	4	3,039	-57.519%
2026-07-21	122.3900	122.3900	122.0000	122.0000	+7.593%	22	3,036	-53.549%
2026-07-16	113.3900	113.3900	113.3900	113.3900	+7.357%	10	3,022	-50.022%
2026-07-15	105.6200	105.6200	105.6200	105.6200	-13.497%	10	3,022	-46.345%
2026-07-13	111.2800	122.1000	111.2800	122.1000	+13.476%	74	3,012	-53.587%
2026-07-10	111.0200	111.0200	107.6000	107.6000	-9.747%	52	2,978	-47.333%
2026-07-09	119.2200	119.2200	119.2200	119.2200	-6.413%	50	2,958	-52.466%
2026-07-08	130.9000	138.1000	126.6700	127.3900	+3.653%	164	2,908	-55.515%
2026-07-07	122.9000	122.9000	122.9000	122.9000	+2.759%	1	2,749	-53.889%
2026-07-06	119.6000	119.6000	119.6000	119.6000	-9.256%	1	2,749	-52.617%
2026-07-02	131.8000	131.8000	131.8000	131.8000	+2.808%	1	2,749	-57.003%
2026-07-01	134.2500	134.2500	127.0000	128.2000	-5.867%	102	2,749	-55.796%
2026-06-30	136.1900	136.1900	136.1900	136.1900	-23.303%	50	2,748	-58.389%
2026-06-26	181.0700	181.0700	177.5700	177.5700	+4.947%	2	2,748	-68.086%
2026-06-25	165.4000	170.8000	159.9000	169.2000	-2.490%	65	2,746	-66.507%
2026-06-24	161.8700	173.5300	161.8700	173.5200	+5.055%	100	2,723	-67.341%
2026-06-23	165.1700	165.1700	165.1700	165.1700	+13.558%	50	2,695	-65.690%
2026-06-22	137.7800	145.4500	137.7800	145.4500	+0.937%	3	2,652	-61.038%
2026-06-18	144.4000	144.6000	144.1000	144.1000	+0.348%	8	2,639	-60.673%
2026-06-17	144.7000	144.7000	142.8200	143.6000	+4.894%	14	2,639	-60.536%
2026-06-16	136.5000	136.9000	136.5000	136.9000	-0.255%	2	2,639	-58.605%
2026-06-15	141.0200	141.0200	136.7400	137.2500	-19.760%	156	2,514	-58.710%
2026-06-12	175.8000	175.8000	171.0500	171.0500	-6.836%	8	2,514	-66.869%
2026-06-11	208.0100	210.1800	183.6000	183.6000	-13.109%	21	2,514	-69.134%
2026-06-10	211.0000	211.3300	209.1500	211.3000	+12.394%	73	2,514	-73.180%
2026-06-09	166.8400	214.5400	166.8400	188.0000	+13.417%	1,544	2,463	-69.856%
2026-06-08	165.7400	165.7600	165.7400	165.7600	-11.547%	4	1,137	-65.812%
2026-06-05	156.9200	187.4000	156.9200	187.4000	+28.647%	5	1,137	-69.760%
2026-06-02	145.7200	145.7400	145.5300	145.6700	+1.931%	40	1,136	-61.097%
2026-06-01	147.5000	147.5000	142.9100	142.9100	-0.557%	11	1,117	-60.346%
2026-05-29	147.2200	150.0200	143.6100	143.7100	-4.181%	170	1,107	-60.566%
2026-05-28	159.9200	159.9200	149.9100	149.9800	-7.852%	66	1,047	-62.215%
2026-05-26	163.5000	165.8000	162.7600	162.7600	-5.531%	49	1,051	-65.182%
2026-05-22	176.0000	176.0000	171.0000	172.2900	-4.017%	8	1,081	-67.108%
2026-05-21	194.4800	195.4800	179.5000	179.5000	-12.965%	305	1,081	-68.429%
2026-05-19	210.4200	210.5800	205.9800	206.2400	+1.943%	40	1,081	-72.522%
2026-05-18	195.0300	203.3300	194.6300	202.3100	-2.105%	10	871	-71.989%
2026-05-15	206.2300	207.7600	194.6000	206.6600	+10.301%	448	871	-72.578%
2026-05-14	189.5700	189.5700	187.3600	187.3600	-6.563%	116	545	-69.753%
2026-05-13	200.5200	200.5200	200.5200	200.5200	-7.059%	2	503	-71.738%
2026-05-12	213.3100	215.7500	211.3300	215.7500	+3.353%	118	503	-73.733%
2026-05-08	208.7500	208.7500	208.7500	208.7500	-4.941%	2	503	-72.853%
2026-05-07	219.4000	219.6000	219.4000	219.6000	+2.521%	2	505	-74.194%
2026-05-06	218.8000	218.8000	214.2000	214.2000	-10.339%	23	505	-73.543%
2026-05-05	237.6000	238.9000	237.6000	238.9000	-5.123%	26	507	-76.279%
2026-05-04	255.0000	255.0000	251.8000	251.8000	-6.080%	2	531	-77.494%
2026-04-30	268.4900	268.4900	268.1000	268.1000	-0.990%	3	529	-78.862%
2026-04-29	270.7800	270.7800	270.7800	270.7800	-0.445%	2	526	-79.072%
2026-04-28	276.3000	279.9700	271.9900	271.9900	+2.433%	5	524	-79.165%
2026-04-27	270.3800	271.6500	265.5300	265.5300	-2.102%	32	521	-78.658%
2026-04-24	276.3200	276.3200	271.1500	271.2300	-6.181%	122	489	-79.106%
2026-04-23	275.5000	289.1000	275.5000	289.1000	+3.590%	2	427	-80.398%
2026-04-22	277.0300	279.0800	277.0300	279.0800	-3.633%	96	427	-79.694%
2026-04-21	278.8500	293.6000	278.8500	289.6000	+1.223%	15	332	-80.432%
2026-04-20	288.2000	288.2000	283.8000	286.1000	+4.188%	17	332	-80.192%
2026-04-17	277.2600	277.4000	270.7500	274.6000	-10.798%	67	325	-79.363%
2026-04-16	307.8400	307.8400	307.8400	307.8400	+0.618%	5	322	-81.591%
2026-04-15	316.9000	316.9000	305.9500	305.9500	-5.132%	8	317	-81.477%
2026-04-14	335.0600	335.0600	321.5000	322.5000	-15.574%	49	310	-82.428%
2026-04-09	381.9900	381.9900	381.9900	381.9900	-6.200%	1	324	-85.165%
2026-04-08	404.2000	407.2400	404.2000	407.2400	-38.952%	6	323	-86.084%
2026-03-27	667.0800	667.0800	667.0800	667.0800	+27.602%	5	331	-91.505%
2026-03-25	520.2800	522.7800	520.2800	522.7800	-2.517%	10	336	-89.160%
2026-03-23	496.6000	536.2800	496.6000	536.2800	-4.035%	56	328	-89.433%
2026-03-20	543.5600	558.8300	543.5600	558.8300	+6.523%	4	274	-89.859%
2026-03-19	545.7000	545.7000	524.6100	524.6100	+8.696%	4	270	-89.198%
2026-03-12	479.4100	482.6400	478.2300	482.6400	+9.654%	50	270	-88.258%
2026-03-10	438.9100	440.1500	438.9100	440.1500	-5.612%	4	246	-87.125%
2026-03-03	465.2300	466.3200	465.2300	466.3200	+19.907%	50	244	-87.847%
2026-02-26	388.9000	388.9000	388.9000	388.9000	-6.973%	1	219	-85.428%
2026-02-23	417.9400	418.0500	417.9400	418.0500	+11.659%	2	219	-86.444%
2026-02-12	375.1600	375.1600	374.4000	374.4000	+2.033%	4	219	-84.864%
2026-02-11	366.9400	366.9400	366.9400	366.9400	+2.070%	5	221	-84.556%
2026-02-10	359.5000	359.5000	359.5000	359.5000	+0.644%	1	221	-84.236%
2026-02-09	357.2000	357.2000	357.2000	357.2000	-3.459%	51	220	-84.135%
2026-01-30	365.2000	372.3000	362.2000	370.0000	+2.431%	22	169	-84.684%
2026-01-28	361.1200	361.2200	361.1200	361.2200	+3.038%	2	155	-84.311%
2026-01-27	355.4800	355.6200	350.3900	350.5700	-1.217%	162	154	-83.835%
2026-01-26	354.5800	355.0600	354.4400	354.8900	-4.427%	106	81	-84.032%
2026-01-23	371.3300	371.3300	371.3300	371.3300	+1.409%	1	60	-84.739%
2026-01-22	366.1700	366.1700	366.1700	366.1700	-14.466%	5	61	-84.524%
2026-01-20	429.1800	429.1800	427.8600	428.1000	+19.950%	8	61	-86.762%
2026-01-15	358.2600	358.2600	356.0000	356.9000	-9.082%	25	57	-84.122%
2026-01-14	379.3600	392.5500	379.3600	392.5500	+12.160%	62	33	-85.564%
2026-01-12	349.9900	349.9900	349.9900	349.9900	-1.322%	1	35	-83.808%
2026-01-09	363.2400	363.2400	354.6800	354.6800	-6.545%	6	34	-84.022%
2026-01-08	379.4700	379.5200	379.4700	379.5200	+3.652%	2	33	-85.068%
2026-01-07	366.0200	366.1500	366.0200	366.1500	-1.262%	4	32	-84.523%
2025-12-26	370.8100	370.8300	370.8100	370.8300	-1.621%	2	32	-84.718%
2025-12-23	377.0100	377.0100	376.9400	376.9400	-9.398%	2	32	-84.966%
2025-12-05	418.3400	418.3400	415.5600	416.0400	-5.016%	64	32	-86.379%
2025-12-03	437.7200	438.0100	437.7200	438.0100	+0.424%	4	39	-87.062%
2025-12-01	436.2700	436.2700	436.1600	436.1600	-3.925%	4	41	-87.007%
2025-11-26	454.7000	454.7000	453.5800	453.9800	-18.256%	52	45	-87.517%
2025-11-18	554.5800	555.3700	554.5800	555.3700	+21.313%	4	45	-89.796%
2025-11-10	457.8000	458.1000	457.8000	457.8000	-12.730%	6	43	-87.621%
2025-11-07	516.4300	524.7100	516.3300	524.5800	+15.562%	84	43	-89.197%
2025-10-31	453.7600	453.9400	453.7600	453.9400	+8.125%	4	2	-87.516%
2025-10-29	420.0500	420.0500	419.8300	419.8300	-21.805%	2	4	-86.502%
2025-10-17	536.9000	536.9000	536.9000	536.9000	0.000%	3	3	-89.445%

.dark-mode .qXqNVX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXqNVX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P6975SPX Nov 20 2026 6975.00 Put (SPX261120P06975000)option OPRA

SPX20261120P6975
SPX Nov 20 2026 6975.00 Put (SPX261120P06975000)
option OPRA