Dark

SPX20261120P7025
SPX Nov 20 2026 7025.00 Put (SPX261120P07025000)
option OPRA

EOD

Sep 11, 2026

49.90-17.110%(-10.30)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	49.7000	49.9000	49.7000	49.9000	-17.110%	29	1,951	0.000%
2026-09-10	60.2000	60.2000	60.2000	60.2000	+24.844%	1	1,938	-17.110%
2026-09-03	48.2200	48.2200	48.2200	48.2200	-11.360%	1	1,937	+3.484%
2026-09-01	54.4000	54.4000	54.4000	54.4000	+1.115%	1	1,936	-8.272%
2026-08-31	53.5000	54.6000	53.5000	53.8000	+1.166%	24	1,936	-7.249%
2026-08-28	53.1800	53.1800	53.1800	53.1800	+1.353%	1	1,959	-6.168%
2026-08-27	52.4700	52.4700	52.4700	52.4700	-20.476%	4	1,959	-4.898%
2026-08-24	65.9800	65.9800	65.9800	65.9800	-1.772%	16	1,859	-24.371%
2026-08-21	67.1700	67.1700	67.1700	67.1700	+4.757%	1	1,843	-25.711%
2026-08-19	66.2200	66.2200	64.1200	64.1200	+4.091%	423	1,831	-22.177%
2026-08-14	61.6000	61.6000	61.6000	61.6000	+0.654%	1	1,622	-18.994%
2026-08-13	61.6100	63.0000	61.2000	61.2000	-7.413%	52	1,622	-18.464%
2026-08-12	68.3000	68.3000	65.3000	66.1000	-8.575%	32	1,602	-24.508%
2026-08-11	69.9300	72.3000	69.9300	72.3000	+5.240%	252	1,597	-30.982%
2026-08-10	69.4900	69.8300	67.2800	68.7000	-2.829%	245	1,479	-27.365%
2026-08-07	71.0800	71.6000	70.7000	70.7000	-22.214%	55	1,319	-29.420%
2026-08-03	90.6500	90.8900	90.6500	90.8900	-18.913%	3	1,292	-45.098%
2026-07-31	112.0900	112.0900	112.0900	112.0900	-15.785%	2	1,294	-55.482%
2026-07-30	139.4300	139.4300	132.3000	133.1000	-12.589%	104	1,296	-62.509%
2026-07-29	151.3000	152.2700	150.9000	152.2700	+11.922%	5	1,385	-67.229%
2026-07-27	134.8000	136.0500	134.8000	136.0500	-3.818%	8	1,386	-63.322%
2026-07-24	141.4500	141.4500	141.4500	141.4500	-3.971%	4	1,394	-64.723%
2026-07-23	148.4000	153.2000	147.3000	147.3000	+20.127%	42	1,398	-66.124%
2026-07-22	122.6200	122.6200	122.6200	122.6200	+0.739%	12	1,373	-59.305%
2026-07-21	120.4500	121.7200	119.9000	121.7200	-11.218%	114	1,373	-59.004%
2026-07-17	137.8000	137.8000	137.1000	137.1000	+12.552%	4	1,285	-63.603%
2026-07-15	121.8100	121.8100	121.8100	121.8100	+6.945%	4	1,281	-59.035%
2026-07-10	119.3000	119.3000	113.9000	113.9000	-9.625%	4	1,278	-56.190%
2026-07-07	126.1100	126.1100	126.0300	126.0300	-3.425%	2	1,275	-60.406%
2026-07-01	130.5000	130.5000	130.5000	130.5000	-3.262%	2	1,275	-61.762%
2026-06-30	139.8000	139.8000	134.4000	134.9000	-11.016%	83	1,275	-63.010%
2026-06-29	161.6700	161.6700	150.7000	151.6000	-11.309%	30	1,345	-67.084%
2026-06-26	191.1800	191.1800	170.9300	170.9300	-3.429%	4	1,330	-70.807%
2026-06-25	184.8000	184.8000	168.7000	177.0000	-2.156%	128	1,331	-71.808%
2026-06-23	177.8100	180.9000	174.8000	180.9000	+25.026%	120	1,218	-72.416%
2026-06-22	148.0000	148.0000	144.6900	144.6900	-2.749%	10	1,228	-65.512%
2026-06-18	152.7000	152.9000	148.7800	148.7800	-13.550%	31	1,114	-66.461%
2026-06-17	168.8200	175.8200	168.2000	172.1000	+14.756%	190	1,114	-71.005%
2026-06-16	149.9700	149.9700	149.9700	149.9700	+1.778%	10	1,114	-66.727%
2026-06-15	147.3500	147.3500	147.3500	147.3500	-18.153%	8	1,114	-66.135%
2026-06-12	197.8800	200.1800	179.3400	180.0300	-21.556%	41	1,114	-72.282%
2026-06-11	214.7500	230.5000	214.7500	229.5000	-0.606%	19	1,114	-78.257%
2026-06-10	226.0000	231.9000	225.2000	230.9000	+14.984%	123	1,128	-78.389%
2026-06-09	212.2000	212.2000	200.8100	200.8100	+9.249%	3	1,158	-75.151%
2026-06-08	183.8600	183.8900	183.7900	183.8100	-1.082%	6	1,156	-72.852%
2026-06-05	170.0500	185.8200	170.0500	185.8200	+22.170%	5	1,153	-73.146%
2026-06-04	152.1000	152.1000	152.1000	152.1000	-5.457%	2	1,151	-67.193%
2026-06-03	160.8800	160.8800	160.8800	160.8800	+5.150%	2	1,151	-68.983%
2026-06-02	152.7800	153.0000	152.2600	153.0000	-0.131%	103	1,151	-67.386%
2026-06-01	154.6200	154.6200	150.3400	153.2000	-1.219%	56	1,148	-67.428%
2026-05-29	155.1600	155.1600	155.0900	155.0900	-1.655%	8	1,133	-67.825%
2026-05-28	171.0800	171.0800	157.7000	157.7000	-7.670%	17	1,133	-68.358%
2026-05-27	171.9000	175.3000	169.6000	170.8000	-0.059%	154	1,125	-70.785%
2026-05-26	170.3000	175.6000	170.3000	170.9000	-5.585%	45	1,064	-70.802%
2026-05-22	181.0100	181.0100	181.0100	181.0100	-4.656%	2	1,036	-72.432%
2026-05-21	205.1800	205.1800	189.8500	189.8500	-3.922%	32	1,038	-73.716%
2026-05-20	213.0900	213.0900	197.6000	197.6000	-8.965%	71	1,038	-74.747%
2026-05-19	212.9900	222.5900	211.1500	217.0600	+4.804%	225	935	-77.011%
2026-05-18	214.3300	218.7800	207.1100	207.1100	-1.522%	50	935	-75.907%
2026-05-15	217.4600	217.4600	210.0000	210.3100	+4.595%	42	935	-76.273%
2026-05-14	204.4000	204.4000	201.0700	201.0700	-3.169%	23	780	-75.183%
2026-05-13	217.1800	217.6300	207.6500	207.6500	-3.732%	25	797	-75.969%
2026-05-12	223.3000	226.7400	215.7000	215.7000	+1.087%	525	797	-76.866%
2026-05-11	210.3100	213.3800	210.3100	213.3800	-0.892%	56	797	-76.614%
2026-05-08	218.3700	218.3700	215.3000	215.3000	-5.529%	22	315	-76.823%
2026-05-07	228.0000	229.3000	227.9000	227.9000	+1.447%	167	294	-78.104%
2026-05-06	225.7600	225.7600	224.6500	224.6500	-8.742%	12	170	-77.788%
2026-05-05	249.1200	249.7000	246.1700	246.1700	-4.076%	21	168	-79.729%
2026-05-04	256.6300	256.6300	256.6300	256.6300	-4.839%	1	165	-80.556%
2026-04-30	283.2000	284.9400	269.0000	269.6800	-2.678%	27	166	-81.497%
2026-04-27	287.8000	287.8000	277.1000	277.1000	-3.449%	3	149	-81.992%
2026-04-24	287.0000	287.0000	287.0000	287.0000	-4.524%	1	148	-82.613%
2026-04-23	319.4500	319.4500	300.6000	300.6000	-1.183%	11	147	-83.400%
2026-04-21	309.0000	309.0000	304.2000	304.2000	+1.535%	3	145	-83.596%
2026-04-20	301.0000	302.3000	299.6000	299.6000	+2.814%	5	145	-83.344%
2026-04-17	287.2900	291.4000	287.2900	291.4000	-14.016%	11	142	-82.876%
2026-04-14	338.0000	340.6700	337.5000	338.9000	-48.955%	52	131	-85.276%
2026-03-31	663.9300	663.9300	663.9300	663.9300	-9.467%	1	129	-92.484%
2026-03-30	709.7100	733.3600	709.7100	733.3600	+23.297%	17	129	-93.196%
2026-03-20	591.5500	594.7900	591.5500	594.7900	+13.505%	6	122	-91.610%
2026-03-18	520.9700	524.0200	520.9700	524.0200	+6.036%	4	122	-90.477%
2026-03-16	494.1700	494.1900	494.1700	494.1900	-3.897%	2	122	-89.903%
2026-03-12	514.2300	514.2300	514.2300	514.2300	+12.140%	1	122	-90.296%
2026-03-11	458.5600	458.5600	458.5600	458.5600	-8.235%	1	122	-89.118%
2026-03-09	500.1800	500.1800	499.7100	499.7100	+13.023%	2	122	-90.014%
2026-03-05	434.1100	442.1300	434.1100	442.1300	+4.912%	13	122	-88.714%
2026-03-02	418.0800	421.4300	418.0700	421.4300	+3.800%	4	126	-88.159%
2026-02-26	403.7000	407.4000	403.7000	406.0000	+6.061%	5	124	-87.709%
2026-02-25	382.8000	382.8000	382.8000	382.8000	-8.311%	1	118	-86.964%
2026-02-19	417.4000	417.5000	417.4000	417.5000	-4.798%	21	118	-88.048%
2026-02-17	438.2400	438.5500	438.2400	438.5400	+16.788%	4	136	-88.621%
2026-02-10	375.6000	375.6000	375.5000	375.5000	+0.562%	2	134	-86.711%
2026-02-09	369.7200	373.4000	369.7200	373.4000	-2.811%	6	132	-86.636%
2026-02-06	384.2000	384.2000	384.2000	384.2000	+5.145%	1	127	-87.012%
2026-02-02	365.3600	365.4000	365.3600	365.4000	-6.043%	2	126	-86.344%
2026-01-30	381.2000	388.9000	379.7000	388.9000	-2.531%	13	126	-87.169%
2026-01-29	399.0000	399.0000	399.0000	399.0000	+8.838%	10	118	-87.494%
2026-01-27	364.5000	366.7000	364.5000	366.6000	-14.466%	7	108	-86.388%
2026-01-21	433.1000	433.1000	409.8000	428.6000	+13.093%	22	101	-88.357%
2026-01-13	378.7900	379.0100	378.7900	378.9800	-3.712%	7	101	-86.833%
2026-01-08	393.2100	393.5900	393.2100	393.5900	-2.214%	2	100	-87.322%
2025-12-31	408.1000	408.1000	402.5000	402.5000	+4.140%	2	100	-87.602%
2025-12-26	386.5000	386.5000	386.5000	386.5000	-5.945%	2	100	-87.089%
2025-12-22	411.7200	411.7200	408.4500	410.9300	-5.405%	6	100	-87.857%
2025-12-05	434.3800	434.5400	434.3700	434.4100	-2.305%	92	100	-88.513%
2025-12-04	444.2700	444.6600	444.2700	444.6600	-2.572%	2	96	-88.778%
2025-12-01	448.7400	456.4000	448.7400	456.4000	-12.163%	5	97	-89.067%
2025-11-25	520.6000	521.0000	519.6000	519.6000	+0.096%	22	95	-90.396%
2025-11-14	520.2000	520.2000	519.1000	519.1000	+8.940%	21	36	-90.387%
2025-11-10	476.5000	476.5000	476.5000	476.5000	-3.280%	3	15	-89.528%
2025-10-20	492.3600	492.6600	491.0400	492.6600	0.000%	24	12	-89.871%

.dark-mode .fzrm9b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fzrm9b{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P7025SPX Nov 20 2026 7025.00 Put (SPX261120P07025000)option OPRA

SPX20261120P7025
SPX Nov 20 2026 7025.00 Put (SPX261120P07025000)
option OPRA