Dark

SPX20261120P7000
SPX Nov 20 2026 7000.00 Put (SPX261120P07000000)
option OPRA

EOD

Jul 8, 2026

128.64+1.379%(+1.75)770

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	133.0100	146.3100	128.6400	128.6400	+1.379%	770	15,283	0.000%
2026-07-07	123.7200	129.4600	120.6200	126.8900	+7.334%	90	14,885	+1.379%
2026-07-06	119.1700	119.2500	118.2100	118.2200	-12.907%	14	14,955	+8.814%
2026-07-02	123.5200	145.6900	123.4400	135.7400	+2.763%	421	14,804	-5.231%
2026-07-01	128.5100	132.0900	126.6800	132.0900	+0.449%	2,930	14,804	-2.612%
2026-06-30	140.2800	140.2800	131.5000	131.5000	-10.841%	185	13,073	-2.175%
2026-06-29	156.1800	156.1800	147.4900	147.4900	-11.566%	64	13,062	-12.781%
2026-06-26	185.1900	185.7000	164.3200	166.7800	-1.290%	69	13,053	-22.868%
2026-06-25	176.8200	176.8200	167.0000	168.9600	-5.398%	29	13,050	-23.864%
2026-06-24	168.3600	181.4200	168.3600	178.6000	+1.958%	103	13,044	-27.973%
2026-06-23	183.2000	183.2000	167.9700	175.1700	+16.547%	159	13,044	-26.563%
2026-06-22	141.7300	151.7500	140.8000	150.3000	+3.157%	97	13,062	-14.411%
2026-06-18	146.5000	154.3000	145.1200	145.7000	-12.807%	89	12,945	-11.709%
2026-06-17	144.0000	171.0700	144.0000	167.1000	+16.763%	51	12,945	-23.016%
2026-06-16	138.2000	143.5700	136.7000	143.1100	+2.294%	138	12,945	-10.111%
2026-06-15	143.1300	144.6100	138.8300	139.9000	-20.781%	169	12,992	-8.049%
2026-06-12	183.4000	185.7000	172.4400	176.6000	-4.566%	760	12,992	-27.157%
2026-06-11	215.1000	224.6500	185.0500	185.0500	-17.591%	1,072	12,992	-30.484%
2026-06-10	197.2200	224.5500	197.2200	224.5500	+10.632%	27	12,302	-42.712%
2026-06-09	168.5000	235.8100	167.5100	202.9700	+10.882%	233	12,297	-36.621%
2026-06-08	173.3000	183.0500	173.3000	183.0500	-9.560%	20	12,328	-29.724%
2026-06-05	157.8200	202.4000	157.8200	202.4000	+36.609%	1,897	12,327	-36.443%
2026-06-04	152.7000	152.7000	148.1600	148.1600	-5.026%	65	10,738	-13.175%
2026-06-03	156.8300	156.8300	153.5000	156.0000	+4.698%	140	10,706	-17.538%
2026-06-02	149.3000	149.5500	148.6000	149.0000	+1.278%	65	10,648	-13.664%
2026-06-01	150.6200	150.6400	147.1200	147.1200	-1.927%	51	10,640	-12.561%
2026-05-29	151.9700	151.9700	148.7100	150.0100	-3.537%	128	10,682	-14.246%
2026-05-28	165.7900	165.8700	155.5100	155.5100	-8.140%	797	10,649	-17.279%
2026-05-27	166.2300	169.2900	166.2300	169.2900	+0.588%	3,221	10,334	-24.012%
2026-05-26	167.1600	168.3000	167.1600	168.3000	-6.088%	2,017	7,817	-23.565%
2026-05-22	180.5000	180.5000	178.6000	179.2100	-2.915%	56	5,811	-28.218%
2026-05-21	200.5500	200.5500	183.9700	184.5900	-4.914%	32	5,771	-30.310%
2026-05-20	195.9900	197.3000	193.0900	194.1300	-8.688%	181	5,771	-33.735%
2026-05-19	212.8300	215.3000	207.0500	212.6000	+4.600%	142	5,769	-39.492%
2026-05-18	200.2000	209.5000	199.6900	203.2500	-4.236%	688	5,769	-36.708%
2026-05-15	205.0000	212.2400	204.1700	212.2400	+11.941%	83	5,769	-39.389%
2026-05-14	200.1100	200.1100	188.0300	189.6000	-6.720%	109	4,842	-32.152%
2026-05-13	209.3900	209.3900	203.2600	203.2600	-3.182%	2	4,831	-36.712%
2026-05-12	215.1100	223.1000	209.9400	209.9400	-0.869%	88	4,831	-38.725%
2026-05-11	208.0800	211.7800	206.2900	211.7800	-1.171%	155	4,831	-39.258%
2026-05-08	216.4200	216.4200	211.6200	214.2900	-1.882%	36	4,734	-39.969%
2026-05-07	217.0300	223.8800	216.5800	218.4000	-0.501%	632	4,732	-41.099%
2026-05-06	231.1000	231.1000	218.0000	219.5000	-9.878%	55	4,235	-41.394%
2026-05-05	244.5400	244.5600	241.5000	243.5600	-5.637%	75	4,184	-47.183%
2026-05-04	258.8000	262.3100	256.4600	258.1100	+3.380%	10	4,151	-50.161%
2026-05-01	235.8400	249.6700	235.8400	249.6700	-4.220%	204	4,093	-48.476%
2026-04-30	263.7500	263.7500	260.6700	260.6700	-7.488%	122	4,093	-50.650%
2026-04-29	278.1100	281.7700	276.5500	281.7700	+0.585%	110	4,004	-54.346%
2026-04-28	283.3400	286.7200	279.6100	280.1300	+3.319%	21	3,920	-54.078%
2026-04-27	280.3400	280.3400	270.5000	271.1300	-2.450%	97	3,922	-52.554%
2026-04-24	284.8500	284.8500	276.8100	277.9400	-6.101%	340	3,903	-53.717%
2026-04-23	287.0000	315.4000	283.6300	296.0000	+2.992%	12	3,845	-56.541%
2026-04-22	286.7500	287.4000	286.7500	287.4000	-3.362%	3	3,844	-55.240%
2026-04-21	282.3000	299.9000	282.3000	297.4000	+1.329%	86	3,844	-56.745%
2026-04-20	293.5100	293.5100	291.7000	293.5000	+4.878%	401	3,844	-56.170%
2026-04-17	291.0000	291.0000	275.5000	279.8500	-8.546%	382	4,209	-54.033%
2026-04-16	311.5000	317.9000	306.0000	306.0000	-2.734%	363	3,888	-57.961%
2026-04-15	324.6500	324.6500	313.3500	314.6000	-4.667%	217	3,767	-59.110%
2026-04-14	337.4400	337.4400	329.4000	330.0000	-12.467%	17	3,671	-61.018%
2026-04-13	399.0000	399.0000	376.2400	377.0000	-5.066%	16	3,671	-65.878%
2026-04-10	398.0000	398.0000	396.9000	397.1200	+0.920%	8	3,669	-67.607%
2026-04-09	419.0400	419.0700	393.5000	393.5000	-5.836%	55	3,662	-67.309%
2026-04-08	409.8400	419.0100	409.8400	417.8900	-23.243%	18	3,662	-69.217%
2026-04-07	544.4300	544.4300	544.4300	544.4300	+5.186%	153	3,668	-76.372%
2026-04-06	517.7000	517.7000	517.5900	517.5900	-6.515%	11	3,590	-75.146%
2026-04-02	546.8700	553.6600	546.5500	553.6600	+5.483%	5	3,585	-76.766%
2026-04-01	524.8800	524.8800	524.8800	524.8800	-25.112%	1	3,585	-75.492%
2026-03-30	675.4000	700.8900	667.5600	700.8900	+15.161%	14	3,585	-81.646%
2026-03-26	600.2500	608.6200	598.0600	608.6200	+11.936%	44	3,593	-78.864%
2026-03-25	543.7200	543.7200	543.7200	543.7200	-0.583%	4	3,603	-76.341%
2026-03-24	546.9100	546.9100	546.9100	546.9100	+6.347%	10	3,599	-76.479%
2026-03-23	514.2700	514.2700	514.2700	514.2700	-5.465%	2	3,599	-74.986%
2026-03-19	552.3000	554.5000	543.8900	544.0000	+1.978%	29	3,608	-76.353%
2026-03-18	495.0300	533.4500	495.0300	533.4500	+13.363%	3	3,591	-75.885%
2026-03-17	470.5700	470.5700	470.5700	470.5700	-3.647%	1	3,590	-72.663%
2026-03-16	489.7200	489.7200	488.1600	488.3800	-0.227%	4	3,589	-73.660%
2026-03-12	490.3400	490.4800	488.4700	489.4900	+3.723%	38	3,589	-73.720%
2026-03-11	471.9200	471.9200	471.9200	471.9200	+10.007%	50	3,589	-72.741%
2026-03-10	443.8400	443.8400	428.5900	428.9900	+0.631%	3	3,589	-70.013%
2026-03-05	409.5600	426.3000	409.5600	426.3000	+6.575%	33	3,587	-69.824%
2026-03-04	400.0000	400.0000	400.0000	400.0000	-1.468%	1	3,587	-67.840%
2026-03-02	407.4700	407.8300	396.7000	405.9600	+1.275%	8	3,591	-68.312%
2026-02-27	400.9300	400.9300	400.8500	400.8500	+0.944%	4	3,582	-67.908%
2026-02-26	397.3000	397.3000	397.1000	397.1000	+6.063%	102	3,582	-67.605%
2026-02-25	374.4000	374.4000	374.4000	374.4000	-6.269%	1	3,479	-65.641%
2026-02-24	399.4400	399.4400	399.4400	399.4400	-6.364%	5	3,479	-67.795%
2026-02-23	426.5900	426.5900	426.5900	426.5900	+2.031%	5	3,474	-69.845%
2026-02-17	424.9500	425.3100	418.1000	418.1000	-0.262%	51	3,474	-69.232%
2026-02-13	425.4900	425.7600	419.2000	419.2000	+1.256%	657	2,958	-69.313%
2026-02-12	372.8000	415.9800	370.7000	414.0000	+10.784%	40	2,958	-68.928%
2026-02-11	374.1100	375.5700	373.7000	373.7000	+1.742%	196	2,957	-65.577%
2026-02-10	367.4000	367.5000	367.3000	367.3000	+0.575%	3	2,916	-64.977%
2026-02-09	365.2000	365.2000	365.2000	365.2000	-3.923%	1	2,913	-64.775%
2026-02-06	380.1100	380.1100	380.1100	380.1100	-12.831%	1	2,912	-66.157%
2026-02-05	430.8700	449.5300	430.8700	436.0600	+6.118%	9	2,911	-70.499%
2026-02-04	392.4100	410.9200	390.5900	410.9200	+7.669%	5	2,905	-68.695%
2026-02-03	360.9000	381.6800	360.9000	381.6500	+6.755%	6	2,905	-66.294%
2026-02-02	357.0000	358.3400	356.2500	357.5000	-5.946%	318	2,906	-64.017%
2026-01-30	378.2100	384.4000	378.2100	380.1000	-3.548%	75	2,814	-66.156%
2026-01-29	377.0700	399.6000	377.0700	394.0800	+9.680%	6	2,739	-67.357%
2026-01-28	364.3200	364.3200	359.3000	359.3000	+0.315%	41	2,736	-64.197%
2026-01-27	363.6200	364.0700	358.1700	358.1700	-1.426%	112	2,736	-64.084%
2026-01-26	363.2600	363.3900	363.0200	363.3500	-14.737%	4	2,772	-64.596%
2026-01-21	416.6300	427.1400	400.9000	426.1500	-2.757%	27	2,773	-69.813%
2026-01-20	410.4600	439.9000	410.1500	438.2300	+19.305%	6	2,773	-70.646%
2026-01-16	367.3200	367.3200	367.3200	367.3200	+0.937%	1,001	1,805	-64.979%
2026-01-15	363.7400	363.9100	363.7400	363.9100	-6.102%	1,204	1,805	-64.651%
2026-01-14	387.0700	387.7000	387.0700	387.5600	+8.366%	48	605	-66.808%
2026-01-12	365.3600	365.3600	357.6400	357.6400	-1.395%	12	582	-64.031%
2026-01-09	370.3500	371.0500	362.7000	362.7000	-5.733%	105	577	-64.533%
2026-01-08	387.2700	388.1000	383.5800	384.7600	+3.120%	84	576	-66.566%
2026-01-07	375.6000	376.5000	373.1200	373.1200	-2.455%	64	565	-65.523%
2026-01-06	382.5100	382.5100	382.5100	382.5100	-2.259%	2	526	-66.370%
2026-01-05	393.2800	393.2800	388.6300	391.3500	-0.336%	113	526	-67.129%
2026-01-02	392.6700	392.6700	392.6700	392.6700	-2.807%	1	472	-67.240%
2025-12-31	404.0100	404.0100	404.0100	404.0100	+6.658%	1	470	-68.159%
2025-12-26	378.8600	378.8600	378.7900	378.7900	-0.614%	2	470	-66.039%
2025-12-24	381.1300	381.1300	381.1300	381.1300	-3.418%	3	470	-66.248%
2025-12-22	394.6200	394.6200	394.6200	394.6200	-5.742%	1	470	-67.402%
2025-12-19	418.6600	418.6600	418.6600	418.6600	-7.924%	1	470	-69.273%
2025-12-18	454.1500	454.6900	454.1500	454.6900	-2.657%	2	470	-71.708%
2025-12-17	467.6600	468.3600	467.1000	467.1000	+3.738%	32	470	-72.460%
2025-12-16	450.2700	450.2700	450.2700	450.2700	+2.989%	1	460	-71.430%
2025-12-15	437.2000	437.2000	437.2000	437.2000	+0.149%	1	459	-70.576%
2025-12-12	434.1400	436.6500	433.8900	436.5500	+0.190%	97	458	-70.533%
2025-12-10	436.6000	436.9900	435.7200	435.7200	+0.124%	13	378	-70.476%
2025-12-04	435.1800	435.1800	435.1800	435.1800	-2.775%	3	371	-70.440%
2025-12-01	457.5000	457.5000	437.5300	447.6000	+0.562%	164	307	-71.260%
2025-11-28	446.0700	446.0800	445.1000	445.1000	-3.876%	4	258	-71.099%
2025-11-26	463.0500	463.0500	463.0500	463.0500	-3.310%	40	219	-72.219%
2025-11-25	484.7300	484.7300	478.5000	478.9000	-7.280%	8	219	-73.138%
2025-11-24	531.4800	531.4800	516.5000	516.5000	-10.263%	25	213	-75.094%
2025-11-21	601.2400	610.8400	562.8200	575.5700	+12.640%	26	198	-77.650%
2025-11-20	510.9800	510.9800	510.9800	510.9800	-7.490%	5	173	-74.825%
2025-11-19	527.3000	555.3800	527.1000	552.3500	+0.478%	22	168	-76.710%
2025-11-18	564.3600	575.3900	540.5600	549.7200	+6.341%	18	150	-76.599%
2025-11-17	502.6500	516.9400	502.6500	516.9400	+5.492%	41	138	-75.115%
2025-11-14	490.0300	490.0300	490.0300	490.0300	+1.422%	3	131	-73.749%
2025-11-13	483.1600	483.1600	483.1600	483.1600	+7.209%	1	128	-73.375%
2025-11-11	450.6700	450.6700	450.6700	450.6700	-0.038%	40	127	-71.456%
2025-11-10	462.1500	467.2000	450.8300	450.8400	-13.665%	17	130	-71.467%
2025-11-07	522.2000	522.4000	522.2000	522.2000	+4.180%	11	118	-75.366%
2025-11-06	497.1900	501.2500	491.9300	501.2500	+2.306%	29	107	-74.336%
2025-11-04	489.9500	489.9500	489.9500	489.9500	+5.805%	1	81	-73.744%
2025-10-31	462.6900	463.0800	462.6900	463.0700	+5.803%	80	80	-72.220%
2025-10-30	436.2900	437.7800	436.2900	437.6700	-0.986%	4	44	-70.608%
2025-10-29	442.0300	442.0300	442.0300	442.0300	+3.629%	2	44	-70.898%
2025-10-28	426.3100	426.5500	426.3100	426.5500	-0.812%	4	42	-69.842%
2025-10-27	430.8300	430.9800	430.0400	430.0400	-4.626%	43	42	-70.087%
2025-10-24	452.5000	452.5000	450.9000	450.9000	-7.566%	2	3	-71.470%
2025-10-23	487.5700	487.8100	487.5700	487.8100	+1.993%	2	2	-73.629%
2025-10-20	478.0900	478.2800	478.0900	478.2800	0.000%	2	1	-73.104%

.dark-mode .n7DqCY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7DqCY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P7000SPX Nov 20 2026 7000.00 Put (SPX261120P07000000)option OPRA

SPX20261120P7000
SPX Nov 20 2026 7000.00 Put (SPX261120P07000000)
option OPRA