Dark

SPX20261120P7050
SPX Nov 20 2026 7050.00 Put (SPX261120P07050000)
option OPRA

EOD

Sep 11, 2026

51.90-21.719%(-14.40)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	53.8600	53.8600	50.9000	51.9000	-21.719%	14	4,209	0.000%
2026-09-10	63.2500	67.0000	63.2500	66.3000	+19.309%	116	4,206	-21.719%
2026-09-09	54.0700	55.5700	54.0700	55.5700	+14.577%	6	4,091	-6.604%
2026-09-08	49.3100	49.3100	48.5000	48.5000	+1.998%	9	4,091	+7.010%
2026-09-04	44.4500	47.5500	44.4500	47.5500	+6.854%	45	4,097	+9.148%
2026-09-03	51.1100	51.1100	44.3000	44.5000	-22.850%	174	4,097	+16.629%
2026-09-02	57.6800	57.6800	57.6800	57.6800	-2.732%	1	3,988	-10.021%
2026-09-01	60.6000	61.5000	59.3000	59.3000	+8.311%	26	3,988	-12.479%
2026-08-31	57.2200	57.2200	54.7500	54.7500	+0.385%	13	3,984	-5.205%
2026-08-28	52.3000	54.5400	52.3000	54.5400	+2.326%	2	3,973	-4.840%
2026-08-27	55.2000	55.2000	53.2000	53.3000	-12.191%	340	3,974	-2.627%
2026-08-26	63.4100	63.7600	59.9000	60.7000	-5.304%	1,007	2,821	-14.498%
2026-08-25	65.4600	65.5100	64.1000	64.1000	-6.831%	7	2,986	-19.033%
2026-08-24	68.8000	69.7900	68.8000	68.8000	+3.614%	204	2,979	-24.564%
2026-08-21	69.8400	69.8400	66.1000	66.4000	-10.872%	46	2,922	-21.837%
2026-08-20	70.7400	74.5000	70.7400	74.5000	+13.567%	340	2,922	-30.336%
2026-08-19	68.0500	68.0500	65.6000	65.6000	-9.392%	55	2,599	-20.884%
2026-08-18	72.5500	72.5500	72.0200	72.4000	+6.034%	252	2,583	-28.315%
2026-08-17	67.8000	68.2800	67.8000	68.2800	+6.688%	200	2,334	-23.989%
2026-08-14	63.9400	64.3000	63.9400	64.0000	+1.106%	52	2,134	-18.906%
2026-08-13	65.2600	65.4900	63.3000	63.3000	-7.253%	542	2,141	-18.009%
2026-08-12	70.5000	70.5000	67.5000	68.2500	-9.411%	554	2,314	-23.956%
2026-08-11	75.3400	75.3400	75.3400	75.3400	+3.064%	20	2,010	-31.112%
2026-08-10	71.0100	73.1000	69.7100	73.1000	-1.945%	1,172	2,010	-29.001%
2026-08-07	76.9100	76.9100	74.5500	74.5500	-5.273%	70	1,434	-30.382%
2026-08-06	78.0300	79.6000	78.0300	78.7000	+1.183%	9	1,449	-34.053%
2026-08-05	77.7800	77.7800	77.7800	77.7800	-1.793%	1	1,443	-33.273%
2026-08-04	85.5200	85.5200	79.2000	79.2000	-14.655%	981	1,443	-34.470%
2026-08-03	92.8000	92.8000	92.8000	92.8000	-16.547%	6	963	-44.073%
2026-07-31	129.3300	129.3300	110.2000	111.2000	-13.335%	105	941	-53.327%
2026-07-30	128.3100	128.3100	128.3100	128.3100	-16.951%	1	887	-59.551%
2026-07-29	158.4900	158.4900	154.5000	154.5000	+10.515%	24	886	-66.408%
2026-07-28	139.8000	139.8000	139.8000	139.8000	-5.732%	1	873	-62.876%
2026-07-27	148.3000	148.3000	148.3000	148.3000	-0.135%	1	872	-65.003%
2026-07-24	149.2700	150.3800	148.5000	148.5000	-0.815%	54	873	-65.051%
2026-07-23	149.7200	149.7200	149.7200	149.7200	+18.122%	55	898	-65.335%
2026-07-22	126.7500	126.7500	126.7500	126.7500	+0.683%	100	898	-59.053%
2026-07-21	125.8900	125.8900	125.8900	125.8900	-4.484%	2	838	-58.774%
2026-07-20	131.8000	131.8000	131.8000	131.8000	-6.783%	1	840	-60.622%
2026-07-17	150.0500	150.0500	141.3900	141.3900	+15.298%	9	840	-63.293%
2026-07-16	122.6300	122.6300	122.6300	122.6300	+5.807%	1	832	-57.678%
2026-07-15	126.2500	126.2500	115.9000	115.9000	-1.962%	8	831	-55.220%
2026-07-10	121.4000	123.8000	117.6900	118.2200	-13.834%	8	828	-56.099%
2026-07-07	131.2000	137.2000	131.2000	137.2000	+9.366%	4	816	-62.172%
2026-07-06	125.1000	125.4500	125.1000	125.4500	-13.393%	60	813	-58.629%
2026-07-02	131.3500	144.8500	131.3500	144.8500	+7.432%	3	817	-64.170%
2026-07-01	134.8300	134.8300	134.8300	134.8300	-5.002%	3	817	-61.507%
2026-06-30	146.0000	146.0000	141.9300	141.9300	-9.019%	12	817	-63.433%
2026-06-29	155.9000	156.5000	155.5000	156.0000	-12.458%	7	816	-66.731%
2026-06-26	178.3200	178.3200	178.2000	178.2000	-2.994%	5	814	-70.875%
2026-06-25	183.7000	183.7000	183.7000	183.7000	+0.768%	1	817	-71.747%
2026-06-23	182.3000	182.3000	182.3000	182.3000	+15.967%	8	817	-71.530%
2026-06-18	156.9000	157.2000	156.9000	157.2000	+0.679%	12	782	-66.985%
2026-06-17	151.0500	156.1400	151.0500	156.1400	+3.165%	3	782	-66.761%
2026-06-15	151.4300	151.4300	151.3500	151.3500	-20.182%	3	782	-65.709%
2026-06-12	189.6200	189.6200	189.6200	189.6200	-5.891%	20	782	-72.629%
2026-06-11	221.1800	225.4500	201.4900	201.4900	-14.929%	76	782	-74.242%
2026-06-10	236.8500	236.8500	236.8500	236.8500	+20.590%	1	738	-78.087%
2026-06-09	187.6400	205.2400	187.6400	196.4100	+4.718%	14	737	-73.576%
2026-06-08	187.5400	187.5600	187.5400	187.5600	-11.985%	20	732	-72.329%
2026-06-05	174.4400	213.1000	174.4400	213.1000	+32.319%	4	752	-75.645%
2026-06-03	160.1800	161.0500	160.1800	161.0500	+2.645%	2	751	-67.774%
2026-06-02	157.0000	157.1000	156.9000	156.9000	-1.240%	5	753	-66.922%
2026-06-01	159.6500	159.6500	158.8700	158.8700	+1.043%	28	753	-67.332%
2026-05-29	157.8000	157.8000	157.2300	157.2300	-4.011%	153	748	-66.991%
2026-05-28	168.4000	168.9300	163.8000	163.8000	-6.491%	247	638	-68.315%
2026-05-27	175.1800	178.5000	175.1700	175.1700	-1.975%	13	634	-70.372%
2026-05-26	175.6800	180.5000	175.0200	178.7000	-3.201%	134	621	-70.957%
2026-05-22	184.8900	184.8900	184.6100	184.6100	-10.799%	30	594	-71.887%
2026-05-21	206.9600	206.9600	206.9600	206.9600	-7.072%	20	594	-74.923%
2026-05-19	222.9900	223.5700	214.6900	222.7100	+2.259%	72	594	-76.696%
2026-05-18	217.7900	217.7900	217.7900	217.7900	-0.598%	30	574	-76.170%
2026-05-15	215.1500	219.1000	211.5000	219.1000	+10.228%	167	574	-76.312%
2026-05-14	208.4900	208.4900	198.7700	198.7700	-10.144%	124	560	-73.889%
2026-05-13	223.6300	223.6300	221.2100	221.2100	-5.547%	36	566	-76.538%
2026-05-12	234.2000	234.2000	234.2000	234.2000	+5.282%	1	566	-77.839%
2026-05-11	217.8000	222.6000	215.9900	222.4500	-1.296%	49	566	-76.669%
2026-05-08	224.4100	225.3700	224.4100	225.3700	-3.237%	24	555	-76.971%
2026-05-07	232.9900	232.9900	232.9100	232.9100	+0.757%	4	535	-77.717%
2026-05-06	240.2800	242.5000	231.1200	231.1600	-9.833%	47	537	-77.548%
2026-05-05	255.3600	256.9100	252.2200	256.3700	-5.705%	35	506	-79.756%
2026-05-04	263.1100	273.5600	259.8700	271.8800	+5.753%	52	495	-80.911%
2026-05-01	250.8600	257.0900	250.8600	257.0900	-8.460%	10	491	-79.813%
2026-04-30	279.8300	280.8500	279.8300	280.8500	-2.211%	60	491	-81.520%
2026-04-29	295.4000	297.1300	284.0000	287.2000	-1.886%	11	490	-81.929%
2026-04-24	287.0000	292.7200	287.0000	292.7200	-4.620%	3	491	-82.270%
2026-04-23	294.8900	310.4000	294.8300	306.9000	-2.448%	321	490	-83.089%
2026-04-21	314.6000	314.6000	314.6000	314.6000	+2.442%	1	353	-83.503%
2026-04-20	309.1000	309.1000	306.9000	307.1000	+3.996%	114	353	-83.100%
2026-04-17	288.2700	298.5000	288.2700	295.3000	-11.260%	9	245	-82.425%
2026-04-16	330.7300	332.7700	330.7300	332.7700	-1.472%	10	240	-84.404%
2026-04-15	337.7400	337.7400	337.7400	337.7400	-2.725%	60	240	-84.633%
2026-04-14	346.1000	347.6000	345.9000	347.2000	-8.419%	19	240	-85.052%
2026-04-13	379.1200	379.1200	379.1200	379.1200	-13.304%	2	240	-86.310%
2026-04-09	437.3400	437.3500	437.3000	437.3000	+2.228%	4	242	-88.132%
2026-04-08	427.7700	427.7700	427.7700	427.7700	-22.246%	2	240	-87.867%
2026-04-06	550.1600	550.1600	550.1600	550.1600	-12.307%	1	242	-90.566%
2026-03-31	627.3700	627.3700	627.3700	627.3700	-13.116%	1	242	-91.727%
2026-03-27	698.4700	722.0800	697.9200	722.0800	+16.251%	5	242	-92.812%
2026-03-26	621.2500	621.2500	621.1400	621.1400	+9.999%	2	245	-91.644%
2026-03-23	564.7900	564.7900	564.6800	564.6800	-2.387%	2	244	-90.809%
2026-03-19	574.7500	578.4900	572.1300	578.4900	+11.415%	72	243	-91.028%
2026-03-18	507.1300	519.2200	507.1300	519.2200	+5.380%	34	172	-90.004%
2026-03-17	491.3700	492.7100	491.3700	492.7100	-5.193%	20	159	-89.466%
2026-03-16	519.7000	519.7000	519.7000	519.7000	-5.240%	10	159	-90.013%
2026-03-13	549.0100	549.0100	548.4400	548.4400	+2.439%	4	159	-90.537%
2026-03-12	535.3800	535.3800	535.3800	535.3800	+10.394%	2	157	-90.306%
2026-03-11	484.5800	484.9700	483.9200	484.9700	+9.722%	4	157	-89.298%
2026-03-05	430.3400	444.3300	430.3400	442.0000	+4.591%	20	161	-88.258%
2026-03-04	422.6000	422.6000	422.6000	422.6000	-3.516%	7	165	-87.719%
2026-03-02	434.9500	439.0800	434.9500	438.0000	+11.906%	98	165	-88.151%
2026-02-25	391.4000	391.4000	391.4000	391.4000	-9.628%	1	103	-86.740%
2026-02-13	446.1000	446.1000	433.0900	433.1000	-1.889%	5	103	-88.017%
2026-02-12	441.9100	441.9100	441.4400	441.4400	+14.988%	4	103	-88.243%
2026-02-10	384.0000	384.0000	383.9000	383.9000	+2.762%	2	105	-86.481%
2026-02-02	373.5400	373.5800	373.5400	373.5800	-5.542%	2	105	-86.107%
2026-01-30	390.1000	398.1000	387.5000	395.5000	+0.749%	42	104	-86.877%
2026-01-22	392.3700	392.5600	392.2700	392.5600	-11.163%	12	94	-86.779%
2026-01-21	430.2500	442.4100	429.6900	441.8900	+2.765%	104	89	-88.255%
2026-01-20	430.0000	430.0000	430.0000	430.0000	+10.245%	10	41	-87.930%
2026-01-16	389.4200	390.0500	389.3200	390.0400	+2.986%	8	37	-86.694%
2026-01-15	378.6600	378.7300	378.6500	378.7300	-8.089%	4	37	-86.296%
2026-01-14	411.8000	412.0600	411.7900	412.0600	+9.503%	4	35	-87.405%
2026-01-12	375.3600	376.3000	375.0800	376.3000	-5.008%	8	37	-86.208%
2026-01-07	393.6400	396.1400	393.6400	396.1400	-8.917%	42	33	-86.899%
2025-12-05	434.7900	434.9200	434.7900	434.9200	-4.967%	2	12	-88.067%
2025-12-02	457.8500	457.8500	457.6500	457.6500	-4.349%	4	11	-88.659%
2025-11-26	485.2000	485.2800	478.4600	478.4600	-1.551%	12	3	-89.153%
2025-11-10	480.9500	486.0000	480.9500	486.0000	+8.562%	3	3	-89.321%
2025-10-27	447.6000	447.7300	447.4000	447.6700	0.000%	4	2	-88.407%

.dark-mode .nnj7z7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nnj7z7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P7050SPX Nov 20 2026 7050.00 Put (SPX261120P07050000)option OPRA

SPX20261120P7050
SPX Nov 20 2026 7050.00 Put (SPX261120P07050000)
option OPRA