Dark

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

EOD

Sep 10, 2026

62.50+20.401%(+10.59)706

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	60.1400	62.9000	57.7000	62.5000	+20.401%	706	40,624	0.000%
2026-09-09	50.5000	53.1000	49.4200	51.9100	+8.372%	944	39,535	+20.401%
2026-09-08	45.6800	47.9000	44.6500	47.9000	+9.112%	187	39,447	+30.480%
2026-09-04	40.5000	43.9000	40.5000	43.9000	+5.783%	6,156	36,105	+42.369%
2026-09-03	46.9500	47.5000	41.2200	41.5000	-17.659%	627	36,105	+50.602%
2026-09-02	55.8000	55.8000	50.0000	50.4000	-13.253%	7,694	36,095	+24.008%
2026-09-01	55.5000	59.5000	51.6000	58.1000	+17.850%	3,053	34,193	+7.573%
2026-08-31	52.2500	53.0200	48.7300	49.3000	-1.301%	1,472	32,613	+26.775%
2026-08-28	48.1400	52.4000	45.6600	49.9500	+1.216%	862	31,787	+25.125%
2026-08-27	54.2000	54.2000	48.8000	49.3500	-11.400%	354	31,829	+26.646%
2026-08-26	58.7000	58.7500	55.7000	55.7000	-4.705%	83	31,854	+12.208%
2026-08-25	60.0000	61.9000	58.4500	58.4500	-7.589%	1,002	31,659	+6.929%
2026-08-24	64.2000	65.1900	61.5500	63.2500	+1.249%	696	31,028	-1.186%
2026-08-21	65.1000	65.4000	61.5000	62.4700	-10.244%	797	30,569	+0.048%
2026-08-20	64.9000	69.9300	64.3000	69.6000	+13.912%	704	30,318	-10.201%
2026-08-19	63.7200	65.3700	60.7500	61.1000	-11.346%	1,460	29,906	+2.291%
2026-08-18	69.1000	69.3000	67.1700	68.9200	+8.076%	1,138	29,490	-9.315%
2026-08-17	59.7000	63.7700	59.7000	63.7700	+7.357%	1,481	29,008	-1.992%
2026-08-14	58.1000	61.4900	58.1000	59.4000	-0.669%	560	28,686	+5.219%
2026-08-13	60.3500	61.8200	59.0500	59.8000	-6.270%	3,502	28,524	+4.515%
2026-08-12	65.0000	66.3400	62.9400	63.8000	-7.402%	2,630	28,242	-2.038%
2026-08-11	67.4400	72.2100	66.6900	68.9000	+0.335%	430	26,653	-9.289%
2026-08-10	67.4000	68.6700	65.2000	68.6700	+0.248%	78	26,614	-8.985%
2026-08-07	71.3200	71.3200	68.3600	68.5000	-7.182%	1,080	26,661	-8.759%
2026-08-06	74.9500	75.2000	72.5100	73.8000	-1.600%	1,406	26,033	-15.312%
2026-08-05	72.3600	75.0700	72.0000	75.0000	+1.723%	210	25,487	-16.667%
2026-08-04	82.0500	82.4900	73.3000	73.7300	-15.544%	3,905	25,441	-15.231%
2026-08-03	97.5900	97.5900	87.3000	87.3000	-15.701%	406	25,686	-28.408%
2026-07-31	110.0200	130.7600	103.5600	103.5600	-13.994%	655	25,877	-39.649%
2026-07-30	130.2000	138.0600	119.6600	120.4100	-24.927%	875	25,624	-48.094%
2026-07-29	128.8600	160.3900	119.5900	160.3900	+29.786%	1,157	24,992	-61.032%
2026-07-28	132.5700	135.9100	122.5900	123.5800	-6.258%	5,162	24,189	-49.425%
2026-07-27	127.8200	138.7400	127.8200	131.8300	-5.308%	114	22,854	-52.590%
2026-07-24	140.3200	140.8100	126.4100	139.2200	-2.718%	2,320	22,778	-55.107%
2026-07-23	140.6800	152.6000	138.9800	143.1100	+20.504%	133	20,787	-56.327%
2026-07-22	119.0500	119.0500	115.5000	118.7600	+1.124%	3,113	20,780	-47.373%
2026-07-21	125.2000	125.2000	116.6300	117.4400	-11.540%	1,010	19,216	-46.781%
2026-07-20	123.8000	132.7600	121.2000	132.7600	-0.532%	27	18,634	-52.923%
2026-07-17	140.0400	140.8100	127.2500	133.4700	+20.460%	667	18,621	-53.173%
2026-07-16	112.3000	112.3000	110.8000	110.8000	+2.574%	11	18,515	-43.592%
2026-07-15	117.7400	117.7400	108.0200	108.0200	-6.557%	8	18,507	-42.140%
2026-07-14	117.0600	119.5000	115.5000	115.6000	-7.379%	255	18,500	-45.934%
2026-07-13	117.4200	126.1600	114.7900	124.8100	+12.920%	113	18,324	-49.924%
2026-07-10	114.4300	117.5500	110.5300	110.5300	-7.607%	50	18,432	-43.454%
2026-07-09	129.7600	129.7600	118.5000	119.6300	-7.004%	3,858	18,080	-47.756%
2026-07-08	133.0100	146.3100	128.6400	128.6400	+1.379%	770	15,283	-51.415%
2026-07-07	123.7200	129.4600	120.6200	126.8900	+7.334%	90	14,885	-50.745%
2026-07-06	119.1700	119.2500	118.2100	118.2200	-12.907%	14	14,955	-47.132%
2026-07-02	123.5200	145.6900	123.4400	135.7400	+2.763%	421	14,804	-53.956%
2026-07-01	128.5100	132.0900	126.6800	132.0900	+0.449%	2,930	14,804	-52.684%
2026-06-30	140.2800	140.2800	131.5000	131.5000	-10.841%	185	13,073	-52.471%
2026-06-29	156.1800	156.1800	147.4900	147.4900	-11.566%	64	13,062	-57.624%
2026-06-26	185.1900	185.7000	164.3200	166.7800	-1.290%	69	13,053	-62.525%
2026-06-25	176.8200	176.8200	167.0000	168.9600	-5.398%	29	13,050	-63.009%
2026-06-24	168.3600	181.4200	168.3600	178.6000	+1.958%	103	13,044	-65.006%
2026-06-23	183.2000	183.2000	167.9700	175.1700	+16.547%	159	13,044	-64.320%
2026-06-22	141.7300	151.7500	140.8000	150.3000	+3.157%	97	13,062	-58.417%
2026-06-18	146.5000	154.3000	145.1200	145.7000	-12.807%	89	12,945	-57.104%
2026-06-17	144.0000	171.0700	144.0000	167.1000	+16.763%	51	12,945	-62.597%
2026-06-16	138.2000	143.5700	136.7000	143.1100	+2.294%	138	12,945	-56.327%
2026-06-15	143.1300	144.6100	138.8300	139.9000	-20.781%	169	12,992	-55.325%
2026-06-12	183.4000	185.7000	172.4400	176.6000	-4.566%	760	12,992	-64.609%
2026-06-11	215.1000	224.6500	185.0500	185.0500	-17.591%	1,072	12,992	-66.225%
2026-06-10	197.2200	224.5500	197.2200	224.5500	+10.632%	27	12,302	-72.167%
2026-06-09	168.5000	235.8100	167.5100	202.9700	+10.882%	233	12,297	-69.207%
2026-06-08	173.3000	183.0500	173.3000	183.0500	-9.560%	20	12,328	-65.856%
2026-06-05	157.8200	202.4000	157.8200	202.4000	+36.609%	1,897	12,327	-69.121%
2026-06-04	152.7000	152.7000	148.1600	148.1600	-5.026%	65	10,738	-57.816%
2026-06-03	156.8300	156.8300	153.5000	156.0000	+4.698%	140	10,706	-59.936%
2026-06-02	149.3000	149.5500	148.6000	149.0000	+1.278%	65	10,648	-58.054%
2026-06-01	150.6200	150.6400	147.1200	147.1200	-1.927%	51	10,640	-57.518%
2026-05-29	151.9700	151.9700	148.7100	150.0100	-3.537%	128	10,682	-58.336%
2026-05-28	165.7900	165.8700	155.5100	155.5100	-8.140%	797	10,649	-59.810%
2026-05-27	166.2300	169.2900	166.2300	169.2900	+0.588%	3,221	10,334	-63.081%
2026-05-26	167.1600	168.3000	167.1600	168.3000	-6.088%	2,017	7,817	-62.864%
2026-05-22	180.5000	180.5000	178.6000	179.2100	-2.915%	56	5,811	-65.125%
2026-05-21	200.5500	200.5500	183.9700	184.5900	-4.914%	32	5,771	-66.141%
2026-05-20	195.9900	197.3000	193.0900	194.1300	-8.688%	181	5,771	-67.805%
2026-05-19	212.8300	215.3000	207.0500	212.6000	+4.600%	142	5,769	-70.602%
2026-05-18	200.2000	209.5000	199.6900	203.2500	-4.236%	688	5,769	-69.250%
2026-05-15	205.0000	212.2400	204.1700	212.2400	+11.941%	83	5,769	-70.552%
2026-05-14	200.1100	200.1100	188.0300	189.6000	-6.720%	109	4,842	-67.036%
2026-05-13	209.3900	209.3900	203.2600	203.2600	-3.182%	2	4,831	-69.251%
2026-05-12	215.1100	223.1000	209.9400	209.9400	-0.869%	88	4,831	-70.230%
2026-05-11	208.0800	211.7800	206.2900	211.7800	-1.171%	155	4,831	-70.488%
2026-05-08	216.4200	216.4200	211.6200	214.2900	-1.882%	36	4,734	-70.834%
2026-05-07	217.0300	223.8800	216.5800	218.4000	-0.501%	632	4,732	-71.383%
2026-05-06	231.1000	231.1000	218.0000	219.5000	-9.878%	55	4,235	-71.526%
2026-05-05	244.5400	244.5600	241.5000	243.5600	-5.637%	75	4,184	-74.339%
2026-05-04	258.8000	262.3100	256.4600	258.1100	+3.380%	10	4,151	-75.786%
2026-05-01	235.8400	249.6700	235.8400	249.6700	-4.220%	204	4,093	-74.967%
2026-04-30	263.7500	263.7500	260.6700	260.6700	-7.488%	122	4,093	-76.023%
2026-04-29	278.1100	281.7700	276.5500	281.7700	+0.585%	110	4,004	-77.819%
2026-04-28	283.3400	286.7200	279.6100	280.1300	+3.319%	21	3,920	-77.689%
2026-04-27	280.3400	280.3400	270.5000	271.1300	-2.450%	97	3,922	-76.948%
2026-04-24	284.8500	284.8500	276.8100	277.9400	-6.101%	340	3,903	-77.513%
2026-04-23	287.0000	315.4000	283.6300	296.0000	+2.992%	12	3,845	-78.885%
2026-04-22	286.7500	287.4000	286.7500	287.4000	-3.362%	3	3,844	-78.253%
2026-04-21	282.3000	299.9000	282.3000	297.4000	+1.329%	86	3,844	-78.985%
2026-04-20	293.5100	293.5100	291.7000	293.5000	+4.878%	401	3,844	-78.705%
2026-04-17	291.0000	291.0000	275.5000	279.8500	-8.546%	382	4,209	-77.667%
2026-04-16	311.5000	317.9000	306.0000	306.0000	-2.734%	363	3,888	-79.575%
2026-04-15	324.6500	324.6500	313.3500	314.6000	-4.667%	217	3,767	-80.134%
2026-04-14	337.4400	337.4400	329.4000	330.0000	-12.467%	17	3,671	-81.061%
2026-04-13	399.0000	399.0000	376.2400	377.0000	-5.066%	16	3,671	-83.422%
2026-04-10	398.0000	398.0000	396.9000	397.1200	+0.920%	8	3,669	-84.262%
2026-04-09	419.0400	419.0700	393.5000	393.5000	-5.836%	55	3,662	-84.117%
2026-04-08	409.8400	419.0100	409.8400	417.8900	-23.243%	18	3,662	-85.044%
2026-04-07	544.4300	544.4300	544.4300	544.4300	+5.186%	153	3,668	-88.520%
2026-04-06	517.7000	517.7000	517.5900	517.5900	-6.515%	11	3,590	-87.925%
2026-04-02	546.8700	553.6600	546.5500	553.6600	+5.483%	5	3,585	-88.711%
2026-04-01	524.8800	524.8800	524.8800	524.8800	-25.112%	1	3,585	-88.093%
2026-03-30	675.4000	700.8900	667.5600	700.8900	+15.161%	14	3,585	-91.083%
2026-03-26	600.2500	608.6200	598.0600	608.6200	+11.936%	44	3,593	-89.731%
2026-03-25	543.7200	543.7200	543.7200	543.7200	-0.583%	4	3,603	-88.505%
2026-03-24	546.9100	546.9100	546.9100	546.9100	+6.347%	10	3,599	-88.572%
2026-03-23	514.2700	514.2700	514.2700	514.2700	-5.465%	2	3,599	-87.847%
2026-03-19	552.3000	554.5000	543.8900	544.0000	+1.978%	29	3,608	-88.511%
2026-03-18	495.0300	533.4500	495.0300	533.4500	+13.363%	3	3,591	-88.284%
2026-03-17	470.5700	470.5700	470.5700	470.5700	-3.647%	1	3,590	-86.718%
2026-03-16	489.7200	489.7200	488.1600	488.3800	-0.227%	4	3,589	-87.203%
2026-03-12	490.3400	490.4800	488.4700	489.4900	+3.723%	38	3,589	-87.232%
2026-03-11	471.9200	471.9200	471.9200	471.9200	+10.007%	50	3,589	-86.756%
2026-03-10	443.8400	443.8400	428.5900	428.9900	+0.631%	3	3,589	-85.431%
2026-03-05	409.5600	426.3000	409.5600	426.3000	+6.575%	33	3,587	-85.339%
2026-03-04	400.0000	400.0000	400.0000	400.0000	-1.468%	1	3,587	-84.375%
2026-03-02	407.4700	407.8300	396.7000	405.9600	+1.275%	8	3,591	-84.604%
2026-02-27	400.9300	400.9300	400.8500	400.8500	+0.944%	4	3,582	-84.408%
2026-02-26	397.3000	397.3000	397.1000	397.1000	+6.063%	102	3,582	-84.261%
2026-02-25	374.4000	374.4000	374.4000	374.4000	-6.269%	1	3,479	-83.307%
2026-02-24	399.4400	399.4400	399.4400	399.4400	-6.364%	5	3,479	-84.353%
2026-02-23	426.5900	426.5900	426.5900	426.5900	+2.031%	5	3,474	-85.349%
2026-02-17	424.9500	425.3100	418.1000	418.1000	-0.262%	51	3,474	-85.051%
2026-02-13	425.4900	425.7600	419.2000	419.2000	+1.256%	657	2,958	-85.091%
2026-02-12	372.8000	415.9800	370.7000	414.0000	+10.784%	40	2,958	-84.903%
2026-02-11	374.1100	375.5700	373.7000	373.7000	+1.742%	196	2,957	-83.275%
2026-02-10	367.4000	367.5000	367.3000	367.3000	+0.575%	3	2,916	-82.984%
2026-02-09	365.2000	365.2000	365.2000	365.2000	-3.923%	1	2,913	-82.886%
2026-02-06	380.1100	380.1100	380.1100	380.1100	-12.831%	1	2,912	-83.557%
2026-02-05	430.8700	449.5300	430.8700	436.0600	+6.118%	9	2,911	-85.667%
2026-02-04	392.4100	410.9200	390.5900	410.9200	+7.669%	5	2,905	-84.790%
2026-02-03	360.9000	381.6800	360.9000	381.6500	+6.755%	6	2,905	-83.624%
2026-02-02	357.0000	358.3400	356.2500	357.5000	-5.946%	318	2,906	-82.517%
2026-01-30	378.2100	384.4000	378.2100	380.1000	-3.548%	75	2,814	-83.557%
2026-01-29	377.0700	399.6000	377.0700	394.0800	+9.680%	6	2,739	-84.140%
2026-01-28	364.3200	364.3200	359.3000	359.3000	+0.315%	41	2,736	-82.605%
2026-01-27	363.6200	364.0700	358.1700	358.1700	-1.426%	112	2,736	-82.550%
2026-01-26	363.2600	363.3900	363.0200	363.3500	-14.737%	4	2,772	-82.799%
2026-01-21	416.6300	427.1400	400.9000	426.1500	-2.757%	27	2,773	-85.334%
2026-01-20	410.4600	439.9000	410.1500	438.2300	+19.305%	6	2,773	-85.738%
2026-01-16	367.3200	367.3200	367.3200	367.3200	+0.937%	1,001	1,805	-82.985%
2026-01-15	363.7400	363.9100	363.7400	363.9100	-6.102%	1,204	1,805	-82.825%
2026-01-14	387.0700	387.7000	387.0700	387.5600	+8.366%	48	605	-83.873%
2026-01-12	365.3600	365.3600	357.6400	357.6400	-1.395%	12	582	-82.524%
2026-01-09	370.3500	371.0500	362.7000	362.7000	-5.733%	105	577	-82.768%
2026-01-08	387.2700	388.1000	383.5800	384.7600	+3.120%	84	576	-83.756%
2026-01-07	375.6000	376.5000	373.1200	373.1200	-2.455%	64	565	-83.249%
2026-01-06	382.5100	382.5100	382.5100	382.5100	-2.259%	2	526	-83.661%
2026-01-05	393.2800	393.2800	388.6300	391.3500	-0.336%	113	526	-84.030%
2026-01-02	392.6700	392.6700	392.6700	392.6700	-2.807%	1	472	-84.083%
2025-12-31	404.0100	404.0100	404.0100	404.0100	+6.658%	1	470	-84.530%
2025-12-26	378.8600	378.8600	378.7900	378.7900	-0.614%	2	470	-83.500%
2025-12-24	381.1300	381.1300	381.1300	381.1300	-3.418%	3	470	-83.601%
2025-12-22	394.6200	394.6200	394.6200	394.6200	-5.742%	1	470	-84.162%
2025-12-19	418.6600	418.6600	418.6600	418.6600	-7.924%	1	470	-85.071%
2025-12-18	454.1500	454.6900	454.1500	454.6900	-2.657%	2	470	-86.254%
2025-12-17	467.6600	468.3600	467.1000	467.1000	+3.738%	32	470	-86.620%
2025-12-16	450.2700	450.2700	450.2700	450.2700	+2.989%	1	460	-86.119%
2025-12-15	437.2000	437.2000	437.2000	437.2000	+0.149%	1	459	-85.704%
2025-12-12	434.1400	436.6500	433.8900	436.5500	+0.190%	97	458	-85.683%
2025-12-10	436.6000	436.9900	435.7200	435.7200	+0.124%	13	378	-85.656%
2025-12-04	435.1800	435.1800	435.1800	435.1800	-2.775%	3	371	-85.638%
2025-12-01	457.5000	457.5000	437.5300	447.6000	+0.562%	164	307	-86.037%
2025-11-28	446.0700	446.0800	445.1000	445.1000	-3.876%	4	258	-85.958%
2025-11-26	463.0500	463.0500	463.0500	463.0500	-3.310%	40	219	-86.503%
2025-11-25	484.7300	484.7300	478.5000	478.9000	-7.280%	8	219	-86.949%
2025-11-24	531.4800	531.4800	516.5000	516.5000	-10.263%	25	213	-87.899%
2025-11-21	601.2400	610.8400	562.8200	575.5700	+12.640%	26	198	-89.141%
2025-11-20	510.9800	510.9800	510.9800	510.9800	-7.490%	5	173	-87.769%
2025-11-19	527.3000	555.3800	527.1000	552.3500	+0.478%	22	168	-88.685%
2025-11-18	564.3600	575.3900	540.5600	549.7200	+6.341%	18	150	-88.631%
2025-11-17	502.6500	516.9400	502.6500	516.9400	+5.492%	41	138	-87.910%
2025-11-14	490.0300	490.0300	490.0300	490.0300	+1.422%	3	131	-87.246%
2025-11-13	483.1600	483.1600	483.1600	483.1600	+7.209%	1	128	-87.064%
2025-11-11	450.6700	450.6700	450.6700	450.6700	-0.038%	40	127	-86.132%
2025-11-10	462.1500	467.2000	450.8300	450.8400	-13.665%	17	130	-86.137%
2025-11-07	522.2000	522.4000	522.2000	522.2000	+4.180%	11	118	-88.031%
2025-11-06	497.1900	501.2500	491.9300	501.2500	+2.306%	29	107	-87.531%
2025-11-04	489.9500	489.9500	489.9500	489.9500	+5.805%	1	81	-87.244%
2025-10-31	462.6900	463.0800	462.6900	463.0700	+5.803%	80	80	-86.503%
2025-10-30	436.2900	437.7800	436.2900	437.6700	-0.986%	4	44	-85.720%
2025-10-29	442.0300	442.0300	442.0300	442.0300	+3.629%	2	44	-85.861%
2025-10-28	426.3100	426.5500	426.3100	426.5500	-0.812%	4	42	-85.348%
2025-10-27	430.8300	430.9800	430.0400	430.0400	-4.626%	43	42	-85.466%
2025-10-24	452.5000	452.5000	450.9000	450.9000	-7.566%	2	3	-86.139%
2025-10-23	487.5700	487.8100	487.5700	487.8100	+1.993%	2	2	-87.188%
2025-10-20	478.0900	478.2800	478.0900	478.2800	0.000%	2	1	-86.932%

.dark-mode .Tj7S9S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tj7S9S{ 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