Dark

SPX20261120P7200
SPX Nov 20 2026 7200.00 Put (SPX261120P07200000)
option OPRA

EOD

Sep 11, 2026

66.60-22.917%(-19.80)2,425

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	68.3000	69.4900	64.8000	66.6000	-22.917%	2,425	14,033	0.000%
2026-09-10	87.7000	88.1000	80.1800	86.4000	+20.334%	650	12,656	-22.917%
2026-09-09	70.2400	74.9900	70.0500	71.8000	+9.551%	940	13,074	-7.242%
2026-09-08	63.5000	65.7000	62.1500	65.5400	+8.063%	16	13,064	+1.617%
2026-09-04	58.2500	60.6500	58.0900	60.6500	+6.778%	43	13,081	+9.810%
2026-09-03	64.0000	65.6900	56.3000	56.8000	-18.273%	300	13,081	+17.254%
2026-09-02	76.4600	77.3000	68.8000	69.5000	-14.198%	386	12,738	-4.173%
2026-09-01	74.6500	81.9000	72.0000	81.0000	+20.142%	900	12,229	-17.778%
2026-08-31	70.1500	73.0400	67.4200	67.4200	+0.477%	46	12,358	-1.216%
2026-08-28	65.1600	70.1700	61.8300	67.1000	+0.149%	60	12,375	-0.745%
2026-08-27	70.7700	70.7700	66.2000	67.0000	-10.963%	68	12,369	-0.597%
2026-08-26	79.9700	79.9700	75.2500	75.2500	-4.505%	26	12,424	-11.495%
2026-08-25	82.1500	83.5600	78.6000	78.8000	-7.075%	277	12,407	-15.482%
2026-08-24	87.3500	87.3500	83.1500	84.8000	+1.630%	1,127	12,172	-21.462%
2026-08-21	85.7400	86.3900	82.3000	83.4400	-8.408%	11	11,240	-20.182%
2026-08-20	84.8400	92.8000	84.8400	91.1000	+11.288%	632	11,238	-26.894%
2026-08-19	84.3400	84.9800	79.9000	81.8600	-8.126%	143	11,093	-18.642%
2026-08-18	90.6000	91.3400	88.6000	89.1000	+6.325%	2,416	11,009	-25.253%
2026-08-17	77.8000	84.1000	77.8000	83.8000	+6.507%	863	10,622	-20.525%
2026-08-14	77.2500	79.2600	77.2500	78.6800	+0.357%	25	9,764	-15.353%
2026-08-13	78.9200	80.4900	76.7000	78.4000	-6.833%	385	9,745	-15.051%
2026-08-12	86.3000	87.0500	83.0700	84.1500	-8.879%	58	10,070	-20.856%
2026-08-11	88.0100	92.3500	88.0100	92.3500	+4.115%	95	10,023	-27.883%
2026-08-10	86.7500	89.6000	85.6000	88.7000	-3.848%	703	10,069	-24.915%
2026-08-07	92.2000	92.2500	90.2000	92.2500	-5.190%	43	10,237	-27.805%
2026-08-06	97.2500	97.3000	93.7600	97.3000	+2.475%	37	10,225	-31.552%
2026-08-05	95.0600	96.9300	93.9000	94.9500	-1.678%	377	10,192	-29.858%
2026-08-04	104.7000	104.7000	95.1000	96.5700	-15.586%	286	10,310	-31.034%
2026-08-03	126.6000	126.6000	114.0000	114.4000	-16.129%	401	10,334	-41.783%
2026-07-31	158.1300	158.1300	136.4000	136.4000	-12.564%	145	10,336	-51.173%
2026-07-30	169.7000	169.7000	156.0000	156.0000	-18.699%	479	10,402	-57.308%
2026-07-29	181.8000	191.8800	169.0600	191.8800	+21.945%	362	9,939	-65.291%
2026-07-28	173.2700	173.2700	157.3500	157.3500	-10.890%	16	9,698	-57.674%
2026-07-27	180.1000	180.1000	171.6000	176.5800	-2.183%	65	9,699	-62.283%
2026-07-24	173.1000	181.3600	163.8800	180.5200	-2.632%	540	9,655	-63.107%
2026-07-23	180.8000	190.9000	175.5800	185.4000	+24.933%	579	9,173	-64.078%
2026-07-22	153.5000	154.8000	147.8000	148.4000	-1.133%	22	9,181	-55.121%
2026-07-21	162.3000	162.3000	150.0000	150.1000	-11.799%	150	9,168	-55.630%
2026-07-20	165.4000	171.3800	160.2000	170.1800	-1.516%	50	9,119	-60.865%
2026-07-17	178.8700	178.8700	165.8000	172.8000	+18.332%	28	9,277	-61.458%
2026-07-16	141.1100	146.0300	141.1100	146.0300	+1.586%	18	9,272	-54.393%
2026-07-15	140.7000	143.7500	140.7000	143.7500	-3.166%	319	9,280	-53.670%
2026-07-14	150.4700	150.4700	148.4200	148.4500	-5.386%	184	9,366	-55.136%
2026-07-13	147.1700	156.9000	145.1700	156.9000	+10.532%	493	9,300	-57.553%
2026-07-10	149.2600	149.2600	141.7800	141.9500	-6.365%	21	9,712	-53.082%
2026-07-09	158.2500	158.3800	151.6000	151.6000	-9.794%	14	9,717	-56.069%
2026-07-08	186.9400	186.9400	167.6800	168.0600	+8.594%	110	9,718	-60.371%
2026-07-07	160.4600	166.5000	154.7600	154.7600	+2.490%	1,607	9,810	-56.966%
2026-07-06	154.5900	154.5900	151.0000	151.0000	-18.952%	8	9,087	-55.894%
2026-07-02	186.3100	186.3100	186.3100	186.3100	+10.899%	1	9,087	-64.253%
2026-07-01	179.0600	179.0600	168.0000	168.0000	-2.155%	13	9,087	-60.357%
2026-06-30	173.5000	173.5000	170.4700	171.7000	-8.573%	10	9,087	-61.211%
2026-06-29	201.1600	201.1600	187.0000	187.8000	-12.153%	18	9,087	-64.537%
2026-06-26	220.0000	220.7000	212.6000	213.7800	-3.175%	20	8,199	-68.846%
2026-06-25	218.3100	222.3000	208.1000	220.7900	-2.474%	86	8,192	-69.836%
2026-06-24	218.9900	226.3900	204.1100	226.3900	+2.115%	19	8,126	-70.582%
2026-06-23	212.3000	221.7000	210.0000	221.7000	+16.930%	152	8,115	-69.959%
2026-06-22	180.8000	191.0000	174.1000	189.6000	+2.100%	28	7,990	-64.873%
2026-06-18	187.8800	188.1500	183.0000	185.7000	-0.738%	106	7,934	-64.136%
2026-06-17	188.1400	188.2900	186.5300	187.0800	+4.607%	85	7,934	-64.400%
2026-06-16	178.8400	178.8400	178.8400	178.8400	+1.005%	1	7,934	-62.760%
2026-06-15	180.6000	183.4600	174.1000	177.0600	-21.307%	85	7,952	-62.386%
2026-06-12	232.6000	235.1000	225.0000	225.0000	-8.350%	5	7,952	-70.400%
2026-06-11	273.5300	288.5400	245.5000	245.5000	-10.172%	59	7,952	-72.872%
2026-06-10	270.7500	280.6300	266.8200	273.3000	+9.583%	204	8,007	-75.631%
2026-06-09	226.7000	288.6000	226.4000	249.4000	+13.555%	71	8,058	-73.296%
2026-06-08	217.5000	219.6300	217.5000	219.6300	-7.458%	6	8,064	-69.676%
2026-06-05	200.6800	241.7900	200.6800	237.3300	+29.547%	3,698	8,064	-71.938%
2026-06-04	201.1000	201.1000	182.7600	183.2000	-4.244%	86	4,598	-63.646%
2026-06-03	186.8500	195.1400	186.8500	191.3200	+4.370%	28	4,544	-65.189%
2026-06-02	186.9500	186.9500	182.3500	183.3100	-0.806%	160	4,532	-63.668%
2026-06-01	185.6200	188.6700	179.6400	184.8000	+0.337%	347	4,413	-63.961%
2026-05-29	185.5000	186.8500	182.7000	184.1800	-3.571%	26	4,116	-63.840%
2026-05-28	203.0000	204.0000	191.0000	191.0000	-7.056%	72	4,115	-65.131%
2026-05-27	205.8000	208.0000	204.8000	205.5000	-0.388%	43	4,057	-67.591%
2026-05-26	208.3000	211.8100	204.7400	206.3000	-6.609%	83	4,023	-67.717%
2026-05-22	218.7000	220.9000	216.0000	220.9000	-2.429%	260	4,021	-69.851%
2026-05-21	241.7000	246.1000	226.4000	226.4000	-5.073%	10	4,019	-70.583%
2026-05-20	255.3000	255.3000	238.4800	238.5000	-5.917%	842	4,019	-72.075%
2026-05-19	256.5000	263.9000	253.5000	253.5000	+3.007%	162	2,251	-73.728%
2026-05-18	246.6500	255.2000	246.1000	246.1000	+6.353%	1,344	2,251	-72.938%
2026-05-14	242.1000	243.0000	231.0400	231.4000	-6.581%	207	2,251	-71.219%
2026-05-13	256.0100	256.0100	244.6000	247.7000	-3.220%	21	2,067	-73.113%
2026-05-12	266.9800	274.4100	255.9400	255.9400	+0.582%	162	2,067	-73.978%
2026-05-11	257.1000	257.1000	254.4600	254.4600	-2.506%	7	2,067	-73.827%
2026-05-08	260.7200	261.1000	257.3000	261.0000	-0.100%	157	1,965	-74.483%
2026-05-07	264.8700	264.8700	261.2600	261.2600	-2.241%	6	2,049	-74.508%
2026-05-06	278.0100	278.0100	265.0000	267.2500	-8.993%	59	2,049	-75.080%
2026-05-05	298.0900	298.0900	293.6600	293.6600	-6.937%	8	2,061	-77.321%
2026-05-04	297.7000	322.2700	297.1000	315.5500	+6.941%	136	2,054	-78.894%
2026-05-01	287.3500	300.7200	287.3500	295.0700	-4.033%	22	1,914	-77.429%
2026-04-30	322.1200	322.1200	307.4700	307.4700	-9.298%	187	1,914	-78.339%
2026-04-29	339.6800	339.6800	338.9900	338.9900	+1.661%	902	1,730	-80.353%
2026-04-27	336.6000	338.5500	333.4500	333.4500	-4.946%	51	1,326	-80.027%
2026-04-24	350.8000	350.8000	350.8000	350.8000	-1.183%	75	1,275	-81.015%
2026-04-23	344.4900	355.0000	344.4900	355.0000	+1.871%	3	1,200	-81.239%
2026-04-22	345.4000	348.4800	343.8500	348.4800	-3.227%	4	1,202	-80.888%
2026-04-21	345.8600	360.1000	345.8600	360.1000	+1.123%	3	1,199	-81.505%
2026-04-20	356.1200	356.1200	355.6000	356.1000	+4.398%	210	1,199	-81.297%
2026-04-17	341.1000	341.1000	341.1000	341.1000	-10.711%	551	1,339	-80.475%
2026-04-16	380.8300	382.0200	380.8300	382.0200	-0.060%	19	832	-82.566%
2026-04-15	382.4000	382.4000	382.2500	382.2500	-8.609%	12	832	-82.577%
2026-04-14	418.3600	418.3600	418.2600	418.2600	-4.229%	104	844	-84.077%
2026-04-13	475.5800	475.5800	436.7300	436.7300	-34.133%	3	844	-84.750%
2026-04-07	663.0500	663.0500	663.0500	663.0500	+6.410%	10	834	-89.956%
2026-04-06	623.1100	623.1100	623.1100	623.1100	-4.218%	2	839	-89.312%
2026-04-02	667.2500	667.6200	650.5500	650.5500	-22.973%	29	846	-89.763%
2026-03-30	796.5700	844.5700	796.0000	844.5700	+4.685%	24	846	-92.114%
2026-03-27	762.0500	806.7700	762.0500	806.7700	+12.950%	24	853	-91.745%
2026-03-26	700.8200	714.2700	700.8200	714.2700	+12.331%	12	867	-90.676%
2026-03-25	637.6500	637.6500	635.8600	635.8600	-5.835%	2	869	-89.526%
2026-03-20	676.3900	676.3900	675.2600	675.2600	+7.184%	11	868	-90.137%
2026-03-19	619.2500	630.0000	619.2500	630.0000	+0.932%	15	867	-89.429%
2026-03-18	597.0700	624.1800	597.0700	624.1800	+12.953%	50	867	-89.330%
2026-03-17	551.6500	552.6000	551.6500	552.6000	-3.886%	2	877	-87.948%
2026-03-16	585.3500	585.3500	574.9400	574.9400	-5.786%	37	877	-88.416%
2026-03-13	610.8400	610.8400	610.2500	610.2500	+20.681%	2	837	-89.086%
2026-03-10	514.5900	514.5900	504.7000	505.6700	+3.367%	6	836	-86.829%
2026-03-05	490.6400	490.6400	489.2000	489.2000	-2.068%	32	832	-86.386%
2026-03-04	499.5300	499.5300	499.5300	499.5300	-1.588%	10	812	-86.667%
2026-03-03	507.5900	507.5900	507.5900	507.5900	+5.089%	10	812	-86.879%
2026-03-02	481.6700	483.0100	481.6600	483.0100	-3.427%	4	802	-86.211%
2026-02-27	500.1500	500.1500	500.1500	500.1500	+10.692%	10	802	-86.684%
2026-02-25	452.7600	452.7600	451.8400	451.8400	-9.523%	2	727	-85.260%
2026-02-24	499.4000	499.4000	499.4000	499.4000	-1.336%	10	727	-86.664%
2026-02-23	510.2900	510.2900	506.1600	506.1600	+0.831%	8	717	-86.842%
2026-02-17	501.9900	501.9900	501.9900	501.9900	+14.825%	4	715	-86.733%
2026-01-28	437.1800	437.1800	437.1800	437.1800	-4.525%	30	689	-84.766%
2026-01-23	457.9000	457.9000	457.9000	457.9000	+4.903%	2	719	-85.455%
2026-01-15	437.0000	437.0000	436.4000	436.5000	+0.790%	22	492	-84.742%
2026-01-12	433.0800	433.0800	433.0800	433.0800	-5.856%	30	473	-84.622%
2026-01-08	462.7200	463.8300	460.0200	460.0200	-9.074%	206	443	-85.522%
2025-12-19	502.1200	505.9300	502.1200	505.9300	+3.840%	8	208	-86.836%
2025-12-10	487.1800	487.2300	487.1800	487.2200	-1.134%	4	208	-86.331%
2025-12-05	498.8200	498.9600	492.0900	492.8100	-4.697%	271	230	-86.486%
2025-12-04	517.8000	517.8000	517.1000	517.1000	-8.265%	12	89	-87.120%
2025-11-25	564.0400	564.0500	563.6900	563.6900	-15.991%	8	84	-88.185%
2025-11-18	670.9900	670.9900	670.9900	670.9900	+12.093%	20	77	-90.074%
2025-11-14	599.0000	599.0000	598.6000	598.6000	+12.245%	2	65	-88.874%
2025-11-12	534.7000	534.8000	533.3000	533.3000	-14.853%	22	53	-87.512%
2025-11-07	626.3300	626.3300	626.3300	626.3300	+15.240%	1	53	-89.367%
2025-11-03	543.6000	543.6000	543.4000	543.5000	0.000%	12	0	-87.746%

.dark-mode .lzSf4Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lzSf4Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P7200SPX Nov 20 2026 7200.00 Put (SPX261120P07200000)option OPRA

SPX20261120P7200
SPX Nov 20 2026 7200.00 Put (SPX261120P07200000)
option OPRA