Dark

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

EOD

Jul 8, 2026

148.44+1.923%(+2.80)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	148.7200	148.7200	148.4400	148.4400	+1.923%	177	2,750	0.000%
2026-07-07	145.6400	145.6400	145.6400	145.6400	+9.348%	1	2,727	+1.923%
2026-07-06	141.5300	141.5300	133.1900	133.1900	-15.515%	214	2,726	+11.450%
2026-07-02	139.3300	157.6500	139.3300	157.6500	+7.194%	22	2,516	-5.842%
2026-07-01	157.6400	157.6400	143.7900	147.0700	-0.776%	360	2,516	+0.932%
2026-06-30	154.0800	159.0700	148.2200	148.2200	-11.246%	132	2,229	+0.148%
2026-06-29	174.7900	174.7900	167.0000	167.0000	-10.838%	10	2,334	-11.114%
2026-06-26	187.2300	195.1000	187.2300	187.3000	-3.895%	31	2,332	-20.747%
2026-06-25	194.1200	196.8300	190.0000	194.8900	-1.824%	20	2,320	-23.834%
2026-06-24	193.2100	201.9800	180.1300	198.5100	+1.889%	38	2,319	-25.223%
2026-06-23	193.5400	194.8300	188.0000	194.8300	+15.005%	5	2,339	-23.811%
2026-06-22	155.9300	169.8700	155.9300	169.4100	+3.958%	118	2,339	-12.378%
2026-06-18	170.6000	172.0000	162.7000	162.9600	-1.973%	31	2,279	-8.910%
2026-06-17	163.8200	166.2400	163.8200	166.2400	+3.829%	6	2,279	-10.707%
2026-06-16	158.2500	160.6600	158.0100	160.1100	+1.909%	44	2,279	-7.289%
2026-06-15	162.1100	162.1100	155.7000	157.1100	-19.224%	104	2,238	-5.518%
2026-06-12	212.0300	212.0800	194.5000	194.5000	-7.711%	57	2,238	-23.681%
2026-06-11	242.6900	252.1400	204.7700	210.7500	-15.314%	78	2,238	-29.566%
2026-06-10	230.1200	248.8600	230.1200	248.8600	-3.122%	317	2,275	-40.352%
2026-06-09	211.1000	256.8800	211.1000	256.8800	+23.839%	27	2,437	-42.214%
2026-06-08	197.2000	207.4300	188.8000	207.4300	-8.854%	238	2,432	-28.439%
2026-06-05	181.8800	227.7100	181.8800	227.5800	+38.938%	155	2,351	-34.775%
2026-06-04	172.4000	172.4000	163.8000	163.8000	-7.127%	214	2,500	-9.377%
2026-06-03	175.7700	176.3700	170.2000	176.3700	+6.697%	369	2,516	-15.836%
2026-06-02	166.4000	166.5000	164.6000	165.3000	+1.792%	53	2,176	-10.200%
2026-06-01	166.6700	168.7000	162.3900	162.3900	-1.438%	96	2,221	-8.590%
2026-05-29	166.1000	167.6000	164.3400	164.7600	-4.059%	85	2,261	-9.905%
2026-05-28	174.7800	174.7800	171.7300	171.7300	-7.573%	29	2,219	-13.562%
2026-05-27	186.6500	186.6500	185.8000	185.8000	-1.049%	2	2,216	-20.108%
2026-05-26	184.5500	189.1200	184.5300	187.7700	-5.596%	66	2,215	-20.946%
2026-05-22	196.0800	198.9000	194.2400	198.9000	-3.259%	49	2,205	-25.370%
2026-05-21	222.3000	222.3000	205.6000	205.6000	-6.033%	58	2,210	-27.802%
2026-05-20	221.5200	221.5200	216.7600	218.8000	-5.767%	89	2,210	-32.157%
2026-05-19	227.7700	234.9000	225.5000	232.1900	-1.797%	43	2,179	-36.070%
2026-05-18	223.0700	236.4400	222.1400	236.4400	+4.273%	32	2,179	-37.219%
2026-05-15	229.8400	231.3000	220.4000	226.7500	+8.182%	434	2,179	-34.536%
2026-05-14	220.5600	220.7700	207.9300	209.6000	-6.474%	321	1,794	-29.179%
2026-05-13	233.0000	233.6000	221.6000	224.1100	-3.691%	69	1,510	-33.765%
2026-05-12	247.5500	247.9300	231.7000	232.7000	-0.556%	65	1,510	-36.210%
2026-05-11	230.0900	234.0000	226.7100	234.0000	-0.969%	169	1,510	-36.564%
2026-05-08	236.5500	236.8800	236.2900	236.2900	-4.321%	138	1,457	-37.179%
2026-05-07	237.7000	246.9600	237.1000	246.9600	+2.814%	13	1,457	-39.893%
2026-05-06	243.5100	246.3100	240.2000	240.2000	-10.243%	273	1,448	-38.201%
2026-05-05	267.6100	267.6100	267.6100	267.6100	+1.429%	2	1,335	-44.531%
2026-05-01	265.8200	265.8200	258.2200	263.8400	-10.014%	58	1,354	-43.739%
2026-04-30	293.4000	293.4000	291.9000	293.2000	-4.508%	11	1,354	-49.372%
2026-04-29	307.0400	307.0400	307.0400	307.0400	-2.774%	1	1,345	-51.655%
2026-04-28	311.7100	315.8000	311.7100	315.8000	+4.159%	3	1,344	-52.996%
2026-04-27	308.4400	308.4400	303.1900	303.1900	-0.597%	5	1,344	-51.041%
2026-04-24	313.4400	313.4400	303.0000	305.0100	-5.870%	8	1,343	-51.333%
2026-04-23	308.9900	324.0300	308.9100	324.0300	+2.502%	64	1,343	-54.189%
2026-04-22	313.1500	318.5000	311.8500	316.1200	-4.975%	114	1,357	-53.043%
2026-04-21	332.6700	332.6700	332.6700	332.6700	+3.494%	1	1,275	-55.379%
2026-04-20	330.6100	330.6100	321.4400	321.4400	+3.257%	134	1,275	-53.820%
2026-04-17	320.2800	320.2800	303.8800	311.3000	-8.675%	37	1,205	-52.316%
2026-04-16	350.9000	351.4000	340.8700	340.8700	-6.534%	21	1,227	-56.453%
2026-04-14	365.4000	365.4000	363.0200	364.7000	-13.196%	274	1,232	-59.298%
2026-04-13	420.1400	420.1400	420.1400	420.1400	-1.926%	10	1,047	-64.669%
2026-04-09	427.3000	428.8600	427.3000	428.3900	-6.928%	5	1,047	-65.349%
2026-04-08	461.7000	461.7000	460.2800	460.2800	-24.084%	2	1,046	-67.750%
2026-04-07	606.3000	606.3000	606.3000	606.3000	+7.397%	10	1,046	-75.517%
2026-04-06	573.0600	573.0600	564.5400	564.5400	-3.017%	13	1,046	-73.706%
2026-04-01	582.1000	582.1000	582.1000	582.1000	-8.057%	1	1,059	-74.499%
2026-03-31	632.3200	633.1100	632.3200	633.1100	-13.501%	2	1,058	-76.554%
2026-03-27	700.9400	731.9300	700.9400	731.9300	+13.705%	14	1,064	-79.719%
2026-03-26	616.8800	643.7100	616.8800	643.7100	+7.376%	14	1,074	-76.940%
2026-03-24	599.4900	599.4900	599.4900	599.4900	-7.448%	9	1,086	-75.239%
2026-03-20	647.7300	647.7300	647.7300	647.7300	+7.027%	2	1,086	-77.083%
2026-03-19	605.2000	605.2000	605.2000	605.2000	+17.448%	6	1,088	-75.473%
2026-03-17	500.1700	517.8100	500.1700	515.2900	-2.242%	42	1,094	-71.193%
2026-03-16	527.1100	527.1100	527.1100	527.1100	+15.304%	50	1,075	-71.839%
2026-03-10	457.1500	457.1500	457.1500	457.1500	+2.207%	5	1,029	-67.529%
2026-03-05	447.2800	447.2800	447.2800	447.2800	+5.180%	60	1,029	-66.813%
2026-02-20	427.5700	427.5700	425.2500	425.2500	+4.208%	4	939	-65.093%
2026-02-10	401.5000	408.7600	401.4000	408.0800	-2.273%	103	911	-63.625%
2026-01-30	417.5700	417.5700	417.5700	417.5700	+6.733%	3	820	-64.451%
2026-01-27	389.6800	391.2300	389.1900	391.2300	-12.932%	48	817	-62.058%
2026-01-21	449.4600	449.4600	449.3400	449.3400	+13.067%	4	817	-66.965%
2026-01-15	397.4100	397.4100	397.4100	397.4100	-8.389%	1	785	-62.648%
2026-01-14	422.3700	433.8000	422.3700	433.8000	+7.637%	58	785	-65.781%
2026-01-13	402.9500	403.0900	402.9500	403.0200	+1.396%	308	762	-63.168%
2026-01-09	412.9400	412.9400	397.4700	397.4700	-5.306%	4	466	-62.654%
2026-01-08	422.3100	423.9300	419.3000	419.7400	-3.683%	100	466	-64.635%
2025-12-31	436.2100	436.2100	435.7900	435.7900	-3.933%	604	237	-65.938%
2025-12-19	458.0500	458.0500	453.6300	453.6300	-3.483%	25	237	-67.277%
2025-12-09	469.7000	470.0000	469.7000	470.0000	-1.354%	12	224	-68.417%
2025-12-02	476.7800	476.7800	476.4500	476.4500	-0.212%	4	219	-68.845%
2025-12-01	480.8800	480.9400	477.4500	477.4600	-2.450%	182	217	-68.910%
2025-11-26	502.7000	502.7000	489.4500	489.4500	-7.292%	22	108	-69.672%
2025-11-25	525.3900	528.2700	525.0600	527.9500	+1.295%	140	108	-71.884%
2025-11-20	521.5000	521.6000	520.7000	521.2000	-12.483%	19	46	-71.520%
2025-11-18	595.5400	595.5400	595.5400	595.5400	+7.829%	1	37	-75.075%
2025-11-14	553.2700	553.2700	552.3000	552.3000	+12.970%	2	36	-73.123%
2025-11-11	488.8300	488.9000	488.8300	488.8900	+0.154%	4	36	-69.637%
2025-11-10	505.9000	506.4000	488.1400	488.1400	-9.251%	10	34	-69.591%
2025-11-06	538.2000	538.2000	537.9000	537.9000	+3.327%	12	28	-72.404%
2025-11-04	514.7600	520.5800	514.7600	520.5800	+6.731%	4	17	-71.486%
2025-11-03	487.7500	487.7500	487.7500	487.7500	+1.222%	3	12	-69.566%
2025-10-30	481.8600	481.8600	481.8600	481.8600	+3.423%	1	12	-69.194%
2025-10-27	465.2900	466.0300	465.2700	465.9100	0.000%	22	11	-68.140%

.dark-mode .kJxF8n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kJxF8n{ 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