Dark

SPX20261120P7100
SPX Nov 20 2026 7100.00 Put (SPX261120P07100000)
option OPRA

EOD

Sep 11, 2026

56.57-21.757%(-15.73)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	58.2800	58.8100	55.0000	56.5700	-21.757%	214	11,766	0.000%
2026-09-10	71.5000	74.0000	68.4700	72.3000	+17.561%	431	11,816	-21.757%
2026-09-09	59.1000	61.6000	59.1000	61.5000	+11.212%	303	11,659	-8.016%
2026-09-08	53.6200	55.4000	52.4500	55.3000	+8.644%	332	11,392	+2.297%
2026-09-04	47.4400	51.0200	47.4400	50.9000	+5.909%	134	11,388	+11.139%
2026-09-03	54.8000	54.8000	47.9000	48.0600	-19.091%	536	11,388	+17.707%
2026-09-02	64.6000	65.3500	58.6000	59.4000	-14.038%	386	11,197	-4.764%
2026-09-01	65.5300	69.6000	61.3200	69.1000	+20.132%	1,340	11,226	-18.133%
2026-08-31	61.7500	61.7500	57.5200	57.5200	-0.225%	216	10,280	-1.652%
2026-08-28	53.2000	59.6000	53.2000	57.6500	+1.675%	2,218	10,123	-1.873%
2026-08-27	58.2100	58.5000	56.7000	56.7000	-11.888%	4	8,449	-0.229%
2026-08-26	67.7200	67.8000	64.3500	64.3500	-6.195%	19	8,447	-12.090%
2026-08-25	70.4000	71.7500	68.5100	68.6000	-5.834%	366	8,454	-17.536%
2026-08-24	74.9700	75.1000	71.8600	72.8500	+0.622%	9	8,143	-22.347%
2026-08-21	75.2100	75.2100	71.2000	72.4000	-8.874%	513	8,139	-21.865%
2026-08-20	74.2300	79.9300	74.2300	79.4500	+11.823%	57	7,829	-28.798%
2026-08-19	73.1200	73.8200	70.0100	71.0500	-9.778%	401	7,777	-20.380%
2026-08-18	78.7500	79.3900	76.9600	78.7500	+7.936%	674	7,596	-28.165%
2026-08-17	67.7000	72.9600	67.7000	72.9600	+8.089%	3,617	7,764	-22.464%
2026-08-14	68.1500	70.6200	67.5000	67.5000	-1.388%	518	5,620	-16.193%
2026-08-13	68.5800	69.9000	66.5800	68.4500	-6.361%	48	5,585	-17.356%
2026-08-12	74.0100	75.7300	72.2800	73.1000	-8.556%	36	5,586	-22.613%
2026-08-11	78.1400	79.9500	78.0100	79.9400	+2.883%	1,527	5,605	-29.234%
2026-08-10	74.4000	77.7000	74.4000	77.7000	-1.145%	308	4,354	-27.194%
2026-08-07	80.8000	80.8000	78.6000	78.6000	-4.912%	21	3,507	-28.028%
2026-08-06	83.2800	85.3700	82.6000	82.6600	-0.253%	515	3,507	-31.563%
2026-08-05	82.4600	85.3700	81.7900	82.8700	-0.980%	74	3,263	-31.736%
2026-08-04	91.4700	91.4700	83.5000	83.6900	-16.058%	233	3,265	-32.405%
2026-08-03	105.8400	106.4700	99.7000	99.7000	-18.225%	143	3,407	-43.260%
2026-07-31	135.5100	144.3800	117.7100	121.9200	-10.740%	112	3,383	-53.601%
2026-07-30	150.7600	156.1200	136.5900	136.5900	-23.367%	59	3,319	-58.584%
2026-07-29	158.7000	178.2400	136.5300	178.2400	+26.054%	137	3,265	-68.262%
2026-07-28	153.6200	153.8400	141.4000	141.4000	-5.374%	274	3,230	-59.993%
2026-07-27	156.6000	157.6800	148.2800	149.4300	-4.530%	261	3,286	-62.143%
2026-07-24	155.1000	159.9700	142.2400	156.5200	-1.622%	132	3,414	-63.858%
2026-07-23	155.7300	170.4100	154.4000	159.1000	+19.714%	333	3,341	-64.444%
2026-07-22	137.3800	137.3800	130.4800	132.9000	-0.225%	113	3,215	-57.434%
2026-07-21	141.4300	141.4300	133.2000	133.2000	-6.111%	404	3,155	-57.530%
2026-07-20	137.1500	142.6000	137.1500	141.8700	-8.530%	96	2,755	-60.125%
2026-07-17	159.4500	162.2700	147.3000	155.1000	+20.691%	234	2,790	-63.527%
2026-07-16	128.5100	128.5100	128.5100	128.5100	+1.960%	4	2,853	-55.980%
2026-07-15	123.5000	128.8000	123.5000	126.0400	-3.336%	106	2,853	-55.117%
2026-07-14	132.9600	132.9600	130.3900	130.3900	-5.240%	101	2,955	-56.615%
2026-07-13	135.2500	137.6000	134.6000	137.6000	+10.080%	16	2,956	-58.888%
2026-07-10	131.1000	131.5000	125.0000	125.0000	-6.821%	455	2,951	-54.744%
2026-07-09	136.9000	136.9000	134.1500	134.1500	-9.627%	34	2,723	-57.831%
2026-07-08	148.7200	148.7200	148.4400	148.4400	+1.923%	177	2,750	-61.890%
2026-07-07	145.6400	145.6400	145.6400	145.6400	+9.348%	1	2,727	-61.158%
2026-07-06	141.5300	141.5300	133.1900	133.1900	-15.515%	214	2,726	-57.527%
2026-07-02	139.3300	157.6500	139.3300	157.6500	+7.194%	22	2,516	-64.117%
2026-07-01	157.6400	157.6400	143.7900	147.0700	-0.776%	360	2,516	-61.535%
2026-06-30	154.0800	159.0700	148.2200	148.2200	-11.246%	132	2,229	-61.834%
2026-06-29	174.7900	174.7900	167.0000	167.0000	-10.838%	10	2,334	-66.126%
2026-06-26	187.2300	195.1000	187.2300	187.3000	-3.895%	31	2,332	-69.797%
2026-06-25	194.1200	196.8300	190.0000	194.8900	-1.824%	20	2,320	-70.973%
2026-06-24	193.2100	201.9800	180.1300	198.5100	+1.889%	38	2,319	-71.503%
2026-06-23	193.5400	194.8300	188.0000	194.8300	+15.005%	5	2,339	-70.964%
2026-06-22	155.9300	169.8700	155.9300	169.4100	+3.958%	118	2,339	-66.608%
2026-06-18	170.6000	172.0000	162.7000	162.9600	-1.973%	31	2,279	-65.286%
2026-06-17	163.8200	166.2400	163.8200	166.2400	+3.829%	6	2,279	-65.971%
2026-06-16	158.2500	160.6600	158.0100	160.1100	+1.909%	44	2,279	-64.668%
2026-06-15	162.1100	162.1100	155.7000	157.1100	-19.224%	104	2,238	-63.993%
2026-06-12	212.0300	212.0800	194.5000	194.5000	-7.711%	57	2,238	-70.915%
2026-06-11	242.6900	252.1400	204.7700	210.7500	-15.314%	78	2,238	-73.158%
2026-06-10	230.1200	248.8600	230.1200	248.8600	-3.122%	317	2,275	-77.268%
2026-06-09	211.1000	256.8800	211.1000	256.8800	+23.839%	27	2,437	-77.978%
2026-06-08	197.2000	207.4300	188.8000	207.4300	-8.854%	238	2,432	-72.728%
2026-06-05	181.8800	227.7100	181.8800	227.5800	+38.938%	155	2,351	-75.143%
2026-06-04	172.4000	172.4000	163.8000	163.8000	-7.127%	214	2,500	-65.464%
2026-06-03	175.7700	176.3700	170.2000	176.3700	+6.697%	369	2,516	-67.925%
2026-06-02	166.4000	166.5000	164.6000	165.3000	+1.792%	53	2,176	-65.777%
2026-06-01	166.6700	168.7000	162.3900	162.3900	-1.438%	96	2,221	-65.164%
2026-05-29	166.1000	167.6000	164.3400	164.7600	-4.059%	85	2,261	-65.665%
2026-05-28	174.7800	174.7800	171.7300	171.7300	-7.573%	29	2,219	-67.059%
2026-05-27	186.6500	186.6500	185.8000	185.8000	-1.049%	2	2,216	-69.553%
2026-05-26	184.5500	189.1200	184.5300	187.7700	-5.596%	66	2,215	-69.873%
2026-05-22	196.0800	198.9000	194.2400	198.9000	-3.259%	49	2,205	-71.559%
2026-05-21	222.3000	222.3000	205.6000	205.6000	-6.033%	58	2,210	-72.485%
2026-05-20	221.5200	221.5200	216.7600	218.8000	-5.767%	89	2,210	-74.145%
2026-05-19	227.7700	234.9000	225.5000	232.1900	-1.797%	43	2,179	-75.636%
2026-05-18	223.0700	236.4400	222.1400	236.4400	+4.273%	32	2,179	-76.074%
2026-05-15	229.8400	231.3000	220.4000	226.7500	+8.182%	434	2,179	-75.052%
2026-05-14	220.5600	220.7700	207.9300	209.6000	-6.474%	321	1,794	-73.010%
2026-05-13	233.0000	233.6000	221.6000	224.1100	-3.691%	69	1,510	-74.758%
2026-05-12	247.5500	247.9300	231.7000	232.7000	-0.556%	65	1,510	-75.690%
2026-05-11	230.0900	234.0000	226.7100	234.0000	-0.969%	169	1,510	-75.825%
2026-05-08	236.5500	236.8800	236.2900	236.2900	-4.321%	138	1,457	-76.059%
2026-05-07	237.7000	246.9600	237.1000	246.9600	+2.814%	13	1,457	-77.093%
2026-05-06	243.5100	246.3100	240.2000	240.2000	-10.243%	273	1,448	-76.449%
2026-05-05	267.6100	267.6100	267.6100	267.6100	+1.429%	2	1,335	-78.861%
2026-05-01	265.8200	265.8200	258.2200	263.8400	-10.014%	58	1,354	-78.559%
2026-04-30	293.4000	293.4000	291.9000	293.2000	-4.508%	11	1,354	-80.706%
2026-04-29	307.0400	307.0400	307.0400	307.0400	-2.774%	1	1,345	-81.576%
2026-04-28	311.7100	315.8000	311.7100	315.8000	+4.159%	3	1,344	-82.087%
2026-04-27	308.4400	308.4400	303.1900	303.1900	-0.597%	5	1,344	-81.342%
2026-04-24	313.4400	313.4400	303.0000	305.0100	-5.870%	8	1,343	-81.453%
2026-04-23	308.9900	324.0300	308.9100	324.0300	+2.502%	64	1,343	-82.542%
2026-04-22	313.1500	318.5000	311.8500	316.1200	-4.975%	114	1,357	-82.105%
2026-04-21	332.6700	332.6700	332.6700	332.6700	+3.494%	1	1,275	-82.995%
2026-04-20	330.6100	330.6100	321.4400	321.4400	+3.257%	134	1,275	-82.401%
2026-04-17	320.2800	320.2800	303.8800	311.3000	-8.675%	37	1,205	-81.828%
2026-04-16	350.9000	351.4000	340.8700	340.8700	-6.534%	21	1,227	-83.404%
2026-04-14	365.4000	365.4000	363.0200	364.7000	-13.196%	274	1,232	-84.489%
2026-04-13	420.1400	420.1400	420.1400	420.1400	-1.926%	10	1,047	-86.535%
2026-04-09	427.3000	428.8600	427.3000	428.3900	-6.928%	5	1,047	-86.795%
2026-04-08	461.7000	461.7000	460.2800	460.2800	-24.084%	2	1,046	-87.710%
2026-04-07	606.3000	606.3000	606.3000	606.3000	+7.397%	10	1,046	-90.670%
2026-04-06	573.0600	573.0600	564.5400	564.5400	-3.017%	13	1,046	-89.979%
2026-04-01	582.1000	582.1000	582.1000	582.1000	-8.057%	1	1,059	-90.282%
2026-03-31	632.3200	633.1100	632.3200	633.1100	-13.501%	2	1,058	-91.065%
2026-03-27	700.9400	731.9300	700.9400	731.9300	+13.705%	14	1,064	-92.271%
2026-03-26	616.8800	643.7100	616.8800	643.7100	+7.376%	14	1,074	-91.212%
2026-03-24	599.4900	599.4900	599.4900	599.4900	-7.448%	9	1,086	-90.564%
2026-03-20	647.7300	647.7300	647.7300	647.7300	+7.027%	2	1,086	-91.266%
2026-03-19	605.2000	605.2000	605.2000	605.2000	+17.448%	6	1,088	-90.653%
2026-03-17	500.1700	517.8100	500.1700	515.2900	-2.242%	42	1,094	-89.022%
2026-03-16	527.1100	527.1100	527.1100	527.1100	+15.304%	50	1,075	-89.268%
2026-03-10	457.1500	457.1500	457.1500	457.1500	+2.207%	5	1,029	-87.626%
2026-03-05	447.2800	447.2800	447.2800	447.2800	+5.180%	60	1,029	-87.352%
2026-02-20	427.5700	427.5700	425.2500	425.2500	+4.208%	4	939	-86.697%
2026-02-10	401.5000	408.7600	401.4000	408.0800	-2.273%	103	911	-86.138%
2026-01-30	417.5700	417.5700	417.5700	417.5700	+6.733%	3	820	-86.453%
2026-01-27	389.6800	391.2300	389.1900	391.2300	-12.932%	48	817	-85.540%
2026-01-21	449.4600	449.4600	449.3400	449.3400	+13.067%	4	817	-87.410%
2026-01-15	397.4100	397.4100	397.4100	397.4100	-8.389%	1	785	-85.765%
2026-01-14	422.3700	433.8000	422.3700	433.8000	+7.637%	58	785	-86.959%
2026-01-13	402.9500	403.0900	402.9500	403.0200	+1.396%	308	762	-85.963%
2026-01-09	412.9400	412.9400	397.4700	397.4700	-5.306%	4	466	-85.767%
2026-01-08	422.3100	423.9300	419.3000	419.7400	-3.683%	100	466	-86.523%
2025-12-31	436.2100	436.2100	435.7900	435.7900	-3.933%	604	237	-87.019%
2025-12-19	458.0500	458.0500	453.6300	453.6300	-3.483%	25	237	-87.529%
2025-12-09	469.7000	470.0000	469.7000	470.0000	-1.354%	12	224	-87.964%
2025-12-02	476.7800	476.7800	476.4500	476.4500	-0.212%	4	219	-88.127%
2025-12-01	480.8800	480.9400	477.4500	477.4600	-2.450%	182	217	-88.152%
2025-11-26	502.7000	502.7000	489.4500	489.4500	-7.292%	22	108	-88.442%
2025-11-25	525.3900	528.2700	525.0600	527.9500	+1.295%	140	108	-89.285%
2025-11-20	521.5000	521.6000	520.7000	521.2000	-12.483%	19	46	-89.146%
2025-11-18	595.5400	595.5400	595.5400	595.5400	+7.829%	1	37	-90.501%
2025-11-14	553.2700	553.2700	552.3000	552.3000	+12.970%	2	36	-89.757%
2025-11-11	488.8300	488.9000	488.8300	488.8900	+0.154%	4	36	-88.429%
2025-11-10	505.9000	506.4000	488.1400	488.1400	-9.251%	10	34	-88.411%
2025-11-06	538.2000	538.2000	537.9000	537.9000	+3.327%	12	28	-89.483%
2025-11-04	514.7600	520.5800	514.7600	520.5800	+6.731%	4	17	-89.133%
2025-11-03	487.7500	487.7500	487.7500	487.7500	+1.222%	3	12	-88.402%
2025-10-30	481.8600	481.8600	481.8600	481.8600	+3.423%	1	12	-88.260%
2025-10-27	465.2900	466.0300	465.2700	465.9100	0.000%	22	11	-87.858%

.dark-mode .qvfbGM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvfbGM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P7100SPX Nov 20 2026 7100.00 Put (SPX261120P07100000)option OPRA

SPX20261120P7100
SPX Nov 20 2026 7100.00 Put (SPX261120P07100000)
option OPRA