Dark

SPX20261120P7150
SPX Nov 20 2026 7150.00 Put (SPX261120P07150000)
option OPRA

EOD

Sep 10, 2026

78.47+17.646%(+11.77)1,836

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	79.9000	80.2500	78.4700	78.4700	+17.646%	1,836	4,203	0.000%
2026-09-09	68.4000	68.4000	65.1900	66.7000	+10.982%	38	3,064	+17.646%
2026-09-08	57.3700	60.1000	57.3700	60.1000	+6.920%	212	2,962	+30.566%
2026-09-04	52.1500	56.3000	52.1500	56.2100	+0.861%	218	2,786	+39.601%
2026-09-03	58.9700	58.9700	55.7300	55.7300	-13.597%	7	2,786	+40.804%
2026-09-02	67.5800	67.5800	64.0000	64.5000	-15.243%	555	2,774	+21.659%
2026-09-01	65.3000	76.1000	65.3000	76.1000	+16.987%	54	2,184	+3.114%
2026-08-31	66.7500	66.7500	64.4000	65.0500	+5.429%	26	2,192	+20.630%
2026-08-28	60.7300	64.3000	57.1900	61.7000	-0.323%	12	2,191	+27.180%
2026-08-27	62.1900	63.1000	61.1300	61.9000	-14.028%	20	2,188	+26.769%
2026-08-26	71.7700	73.7500	71.7700	72.0000	-1.505%	3	2,189	+8.986%
2026-08-25	76.0600	76.0600	73.1000	73.1000	-5.188%	6	2,191	+7.346%
2026-08-21	77.4200	78.1000	77.1000	77.1000	-8.432%	36	2,187	+1.777%
2026-08-20	82.7000	84.2000	82.7000	84.2000	+12.567%	20	2,182	-6.805%
2026-08-19	78.3200	78.3200	74.8000	74.8000	-4.287%	12	2,185	+4.906%
2026-08-17	78.1500	78.1500	78.1500	78.1500	+7.055%	4	2,183	+0.409%
2026-08-14	72.0500	75.6200	72.0500	73.0000	-2.276%	20	2,183	+7.493%
2026-08-13	72.8000	74.9000	72.7200	74.7000	-3.923%	45	2,181	+5.047%
2026-08-12	79.7000	80.0000	77.7500	77.7500	-8.465%	4	2,165	+0.926%
2026-08-11	84.9400	84.9400	84.9400	84.9400	+3.208%	4	2,162	-7.617%
2026-08-10	80.7600	82.3000	80.7600	82.3000	-1.942%	5	2,162	-4.654%
2026-08-07	86.5000	86.5000	83.9300	83.9300	-7.992%	13	2,165	-6.505%
2026-08-06	87.9900	91.2200	87.9900	91.2200	+3.671%	254	2,160	-13.977%
2026-08-05	87.9900	87.9900	87.9900	87.9900	-4.649%	50	2,042	-10.819%
2026-08-04	92.2800	92.2800	92.2800	92.2800	-14.349%	222	2,046	-14.965%
2026-08-03	118.1300	118.1300	107.5000	107.7400	-14.288%	351	2,112	-27.167%
2026-07-31	153.0800	155.2200	125.7000	125.7000	-11.392%	473	1,950	-37.574%
2026-07-30	161.0000	161.0000	141.8600	141.8600	-15.880%	158	1,867	-44.685%
2026-07-29	173.1000	178.1000	168.6400	168.6400	+10.136%	38	1,717	-53.469%
2026-07-28	148.9000	153.1200	148.9000	153.1200	-7.759%	64	1,747	-48.753%
2026-07-27	166.3000	166.4000	166.0000	166.0000	+8.960%	6	1,703	-52.729%
2026-07-24	154.7000	155.0500	152.3500	152.3500	-12.038%	21	1,700	-48.494%
2026-07-23	169.6800	173.2000	169.6800	173.2000	+7.913%	11	1,689	-54.694%
2026-07-17	161.6100	161.6100	160.5000	160.5000	+10.774%	6	1,683	-51.109%
2026-07-16	133.3000	144.8900	131.7200	144.8900	+8.103%	82	1,678	-45.842%
2026-07-15	134.0300	134.0300	134.0300	134.0300	-8.749%	4	1,696	-41.453%
2026-07-13	140.8400	146.8800	140.8400	146.8800	+10.270%	28	1,692	-46.575%
2026-07-10	138.8300	138.8300	133.2000	133.2000	-19.248%	8	1,665	-41.089%
2026-07-08	164.6800	164.9500	164.6800	164.9500	+11.793%	2	1,669	-52.428%
2026-07-07	156.3200	156.6700	147.5500	147.5500	+3.002%	75	1,670	-46.818%
2026-07-06	146.8100	146.8100	143.2500	143.2500	-14.114%	2	1,599	-45.222%
2026-07-02	166.7900	166.7900	166.7900	166.7900	+7.468%	1	1,600	-52.953%
2026-07-01	165.2900	165.2900	155.2000	155.2000	-7.010%	8	1,600	-49.439%
2026-06-30	167.3500	167.3500	166.9000	166.9000	-19.087%	10	1,592	-52.984%
2026-06-23	206.2700	206.2700	206.2700	206.2700	+16.682%	20	1,590	-61.958%
2026-06-22	176.7800	176.7800	176.7800	176.7800	-0.299%	20	1,576	-55.611%
2026-06-18	172.1500	181.9000	172.1500	177.3100	+0.916%	81	1,591	-55.744%
2026-06-17	181.7600	181.7600	175.7000	175.7000	+5.595%	65	1,591	-55.339%
2026-06-15	170.8000	170.8000	166.3900	166.3900	-37.116%	25	1,591	-52.840%
2026-06-10	249.8900	264.6000	249.8900	264.6000	+25.450%	13	1,591	-70.344%
2026-06-08	200.8100	210.9200	200.8100	210.9200	+0.861%	41	1,582	-62.796%
2026-06-05	209.1200	209.1200	209.1200	209.1200	+20.461%	10	1,577	-62.476%
2026-06-04	186.0100	186.4600	173.0900	173.6000	-4.814%	570	1,567	-54.798%
2026-06-03	182.3800	182.3800	182.3800	182.3800	+4.576%	60	1,438	-56.974%
2026-06-02	174.4200	174.4200	174.4000	174.4000	-0.462%	2	1,497	-55.006%
2026-06-01	175.2100	175.2100	175.2100	175.2100	+0.137%	5	1,495	-55.214%
2026-05-29	176.1700	181.4900	173.1500	174.9700	-10.857%	78	1,495	-55.152%
2026-05-27	196.2800	196.2800	196.2800	196.2800	-1.317%	2	1,485	-60.021%
2026-05-26	198.6000	198.9000	198.6000	198.9000	-3.638%	44	1,485	-60.548%
2026-05-22	207.7900	207.7900	204.5400	206.4100	-9.825%	55	1,472	-61.983%
2026-05-20	230.9400	230.9400	228.9000	228.9000	-3.467%	7	1,445	-65.719%
2026-05-19	245.8900	250.7700	237.1200	237.1200	+2.005%	952	700	-66.907%
2026-05-18	233.1400	234.4500	232.4600	232.4600	+5.376%	24	700	-66.244%
2026-05-14	223.6400	224.9200	219.0500	220.6000	-5.807%	55	700	-64.429%
2026-05-13	248.6400	248.7400	234.2000	234.2000	-4.173%	189	663	-66.494%
2026-05-11	241.8200	244.4000	238.3000	244.4000	-0.241%	79	663	-67.893%
2026-05-08	246.1500	246.1500	244.9900	244.9900	-2.246%	10	522	-67.970%
2026-05-07	250.6200	250.6200	250.6200	250.6200	-1.300%	2	527	-68.690%
2026-05-06	267.3200	267.3200	253.9200	253.9200	-10.053%	71	525	-69.097%
2026-05-05	281.4000	282.3000	280.0000	282.3000	-5.941%	4	548	-72.203%
2026-05-04	298.8100	300.1300	298.8100	300.1300	-1.432%	2	550	-73.855%
2026-04-30	307.7800	307.7800	304.4900	304.4900	-6.738%	6	550	-74.229%
2026-04-29	326.4900	326.4900	326.4900	326.4900	+3.287%	3	549	-75.966%
2026-04-27	322.6500	322.6500	314.4500	316.1000	-1.250%	63	549	-75.176%
2026-04-24	331.3100	331.3100	320.1000	320.1000	-6.376%	2	591	-75.486%
2026-04-23	325.6300	341.9000	325.3000	341.9000	+3.324%	3	590	-77.049%
2026-04-22	330.9000	330.9000	330.9000	330.9000	-5.023%	1	591	-76.286%
2026-04-21	348.4000	348.4000	348.4000	348.4000	+8.333%	1	591	-77.477%
2026-04-17	325.7100	325.7100	321.6000	321.6000	-10.443%	9	591	-75.600%
2026-04-16	359.1000	359.1000	359.1000	359.1000	-1.952%	1	587	-78.148%
2026-04-15	374.5700	376.8300	366.2500	366.2500	-4.273%	58	587	-78.575%
2026-04-14	404.1000	404.1000	381.6000	382.6000	-39.826%	40	558	-79.490%
2026-04-07	635.8200	635.8200	635.8200	635.8200	+2.014%	2	542	-87.658%
2026-04-02	623.2700	623.2700	623.2700	623.2700	-20.375%	5	547	-87.410%
2026-03-27	735.1500	782.7600	734.0000	782.7600	+12.816%	8	547	-89.975%
2026-03-26	650.9700	694.4100	650.5600	693.8400	+14.244%	187	546	-88.690%
2026-03-25	618.4800	618.8500	607.3300	607.3300	+12.769%	44	463	-87.080%
2026-03-17	537.9900	538.5600	537.9900	538.5600	+2.213%	2	442	-85.430%
2026-03-11	510.3000	526.9000	510.3000	526.9000	+9.352%	12	490	-85.107%
2026-03-10	509.1300	509.1300	477.9600	481.8400	-9.162%	10	482	-83.715%
2026-03-06	530.4400	530.4400	530.4400	530.4400	+2.737%	2	478	-85.207%
2026-03-05	516.3100	516.3100	516.3100	516.3100	+21.915%	2	478	-84.802%
2026-02-25	423.5000	423.5000	423.5000	423.5000	-4.949%	30	448	-81.471%
2026-02-20	445.6100	445.6100	445.5400	445.5500	+5.016%	28	448	-82.388%
2026-02-10	424.2700	424.2700	424.2700	424.2700	-1.698%	1	446	-81.505%
2026-01-29	449.5000	449.5000	431.6000	431.6000	+5.371%	14	346	-81.819%
2026-01-27	409.4000	409.6000	409.4000	409.6000	-1.892%	2	345	-80.842%
2026-01-15	418.2000	418.4000	417.4000	417.5000	-12.803%	22	293	-81.205%
2025-12-11	484.7000	485.9000	478.8000	478.8000	-2.060%	45	156	-83.611%
2025-12-09	488.8700	488.8700	488.8700	488.8700	+1.027%	1	156	-83.949%
2025-12-08	485.0000	485.0000	483.8000	483.9000	+2.326%	12	167	-83.784%
2025-12-05	481.3900	481.3900	472.1500	472.9000	-5.533%	29	180	-83.407%
2025-12-03	502.5000	502.5000	500.6000	500.6000	-0.378%	20	174	-84.325%
2025-12-02	502.2000	503.5000	502.1000	502.5000	-1.663%	21	154	-84.384%
2025-12-01	511.3000	512.1000	510.9000	511.0000	+2.405%	21	133	-84.644%
2025-11-28	498.1000	499.0000	498.1000	499.0000	-7.794%	21	113	-84.275%
2025-11-25	541.2500	541.2500	541.1800	541.1800	-0.078%	4	92	-85.500%
2025-11-13	524.1800	541.6000	524.1800	541.6000	+4.054%	23	90	-85.511%
2025-11-11	519.8000	521.6000	519.6000	520.5000	+1.048%	21	46	-84.924%
2025-11-10	519.5000	519.5000	515.1000	515.1000	-2.054%	21	46	-84.766%
2025-11-05	526.2000	526.2000	525.9000	525.9000	-0.642%	12	25	-85.079%
2025-11-04	529.5000	529.5000	529.3000	529.3000	0.000%	13	13	-85.175%

.dark-mode .RG1YHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RG1YHZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P7150SPX Nov 20 2026 7150.00 Put (SPX261120P07150000)option OPRA

SPX20261120P7150
SPX Nov 20 2026 7150.00 Put (SPX261120P07150000)
option OPRA