Dark

SPX20261120P7225
SPX Nov 20 2026 7225.00 Put (SPX261120P07225000)
option OPRA

EOD

Sep 10, 2026

89.35+17.783%(+13.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	89.3500	89.3500	89.3500	89.3500	+17.783%	1	1,215	0.000%
2026-09-09	75.7000	75.8600	75.7000	75.8600	+11.773%	2	1,216	+17.783%
2026-09-08	67.6600	67.8700	67.6600	67.8700	+8.419%	75	1,216	+31.649%
2026-09-04	58.8000	62.6000	58.8000	62.6000	+6.282%	27	1,290	+42.732%
2026-09-03	66.4900	66.4900	58.9000	58.9000	-21.676%	22	1,290	+51.698%
2026-09-02	75.2000	75.2000	75.2000	75.2000	-7.843%	7	1,272	+18.816%
2026-09-01	76.0000	82.2000	76.0000	81.6000	+16.721%	7	1,265	+9.498%
2026-08-31	71.4300	71.4300	69.9100	69.9100	-17.276%	79	1,270	+27.807%
2026-08-25	84.5100	84.5100	84.5100	84.5100	-2.301%	2	1,199	+5.727%
2026-08-24	86.5000	86.5000	86.5000	86.5000	+0.453%	8	1,201	+3.295%
2026-08-21	89.0000	89.0000	85.6800	86.1100	-10.507%	36	1,203	+3.763%
2026-08-20	96.2200	96.2200	96.2200	96.2200	+13.467%	1	1,212	-7.140%
2026-08-19	84.9000	86.1000	84.8000	84.8000	-9.450%	13	1,213	+5.366%
2026-08-18	93.6500	93.6500	93.6500	93.6500	+15.035%	1	1,200	-4.592%
2026-08-14	81.4100	81.4100	81.4100	81.4100	+1.130%	1	1,198	+9.753%
2026-08-13	83.5000	83.5000	80.3000	80.5000	-10.754%	27	1,199	+10.994%
2026-08-10	90.2000	90.2000	90.2000	90.2000	-4.550%	1	1,175	-0.942%
2026-08-07	94.5000	94.5000	94.5000	94.5000	-5.025%	11	1,173	-5.450%
2026-08-04	108.5300	108.5300	98.0000	99.5000	-15.821%	98	1,167	-10.201%
2026-08-03	118.2000	118.2000	118.2000	118.2000	-27.262%	203	1,089	-24.408%
2026-07-30	188.4100	188.4100	162.5000	162.5000	-19.054%	25	1,214	-45.015%
2026-07-29	197.0000	200.7500	196.8000	200.7500	+23.311%	14	1,235	-55.492%
2026-07-28	162.8000	162.8000	162.8000	162.8000	-9.606%	2	1,245	-45.117%
2026-07-23	180.2000	180.2000	180.1000	180.1000	+15.028%	2	1,245	-50.389%
2026-07-22	156.5700	156.5700	156.5700	156.5700	+0.753%	4	1,243	-42.933%
2026-07-21	157.0000	157.0000	155.4000	155.4000	-9.298%	6	1,243	-42.503%
2026-07-17	171.3300	171.3300	171.3300	171.3300	+11.754%	1	1,238	-47.849%
2026-07-16	153.5400	153.5400	153.3100	153.3100	+6.148%	20	1,237	-41.719%
2026-07-15	144.4300	144.4300	144.4300	144.4300	-5.725%	20	1,257	-38.136%
2026-07-14	153.3000	153.3000	153.2000	153.2000	-7.960%	5	1,257	-41.678%
2026-07-13	163.6200	166.4500	163.6200	166.4500	+11.824%	136	1,258	-46.320%
2026-07-10	148.8500	148.8500	148.8500	148.8500	-6.846%	20	1,122	-39.973%
2026-07-09	159.7900	159.7900	159.7900	159.7900	-11.474%	2	1,142	-44.083%
2026-07-08	180.5000	180.5000	180.5000	180.5000	+7.274%	2	1,141	-50.499%
2026-07-07	162.4900	168.2600	160.0100	168.2600	+6.561%	324	1,141	-46.898%
2026-07-06	162.9400	162.9400	157.9000	157.9000	-16.763%	14	957	-43.414%
2026-07-02	189.8000	189.8000	189.7000	189.7000	+9.048%	5	955	-52.899%
2026-07-01	173.9600	173.9600	173.9600	173.9600	-10.098%	8	955	-48.638%
2026-06-29	207.5600	207.5600	192.6000	193.5000	-14.908%	19	947	-53.824%
2026-06-25	225.1000	229.1000	213.7000	227.4000	-0.394%	43	955	-60.708%
2026-06-23	228.3000	228.3000	228.3000	228.3000	+8.276%	201	924	-60.863%
2026-06-17	188.9400	211.4800	188.9400	210.8500	+14.848%	361	526	-57.624%
2026-06-16	183.5900	183.5900	183.5900	183.5900	+1.325%	6	526	-51.332%
2026-06-15	186.3000	186.3000	181.1900	181.1900	-27.495%	9	529	-50.687%
2026-06-11	249.9000	249.9000	249.9000	249.9000	-11.036%	1	529	-64.246%
2026-06-10	273.9500	286.7300	273.9500	280.9000	+28.853%	72	529	-68.192%
2026-06-05	211.2200	218.0000	207.7000	218.0000	+7.453%	15	576	-59.014%
2026-06-04	202.8800	202.8800	202.8800	202.8800	+1.934%	8	574	-55.959%
2026-06-03	199.0300	199.0300	199.0300	199.0300	+5.090%	6	574	-55.107%
2026-06-01	190.6000	190.6000	188.1400	189.3900	-1.282%	11	568	-52.822%
2026-05-29	191.8500	191.8500	191.8500	191.8500	-2.812%	2	564	-53.427%
2026-05-28	202.9200	202.9200	197.4000	197.4000	-6.401%	106	564	-54.737%
2026-05-27	210.9200	210.9200	210.7800	210.9000	-3.017%	57	546	-57.634%
2026-05-26	217.6500	217.6500	217.4600	217.4600	-4.118%	406	507	-58.912%
2026-05-22	222.9000	226.8000	222.9000	226.8000	-8.249%	2	448	-60.604%
2026-05-20	259.8700	259.8700	247.1900	247.1900	-6.903%	6	446	-63.854%
2026-05-19	267.7000	271.3200	265.5200	265.5200	+2.644%	41	413	-66.349%
2026-05-18	259.3400	259.3400	258.6800	258.6800	+5.202%	13	413	-65.459%
2026-05-14	245.8900	245.8900	245.8900	245.8900	-2.063%	10	413	-63.663%
2026-05-13	256.1400	256.1400	251.0700	251.0700	-5.417%	6	423	-64.412%
2026-05-11	260.6000	265.4500	258.1600	265.4500	-0.889%	41	423	-66.340%
2026-05-08	267.4700	268.5000	263.7500	267.8300	-2.855%	54	403	-66.639%
2026-05-06	277.5300	277.5300	275.7000	275.7000	-9.887%	15	386	-67.592%
2026-05-05	305.6900	305.9500	300.5300	305.9500	-4.999%	18	391	-70.796%
2026-05-04	304.8000	325.9900	304.8000	322.0500	+5.798%	12	380	-72.256%
2026-05-01	293.3800	308.7400	293.3500	304.4000	-3.085%	294	419	-70.647%
2026-04-30	344.1000	344.1000	314.0900	314.0900	-10.896%	9	419	-71.553%
2026-04-28	352.5000	352.5000	352.5000	352.5000	+3.673%	2	420	-74.652%
2026-04-27	349.5600	349.7300	340.0100	340.0100	-1.839%	6	418	-73.721%
2026-04-24	346.3800	346.3800	346.3800	346.3800	-5.490%	100	418	-74.205%
2026-04-23	348.8000	366.5000	348.8000	366.5000	+2.667%	2	318	-75.621%
2026-04-22	356.9800	356.9800	356.9800	356.9800	-3.357%	2	316	-74.971%
2026-04-21	352.0100	369.3800	352.0100	369.3800	+2.683%	4	322	-75.811%
2026-04-20	363.5800	363.5900	359.7300	359.7300	+1.487%	10	322	-75.162%
2026-04-17	354.4600	354.4600	354.4600	354.4600	-7.500%	2	328	-74.793%
2026-04-16	388.9400	391.9500	383.2000	383.2000	-1.902%	5	330	-76.683%
2026-04-15	390.6300	390.6300	390.6300	390.6300	-5.014%	1	335	-77.127%
2026-04-14	435.5400	435.5400	411.2500	411.2500	-12.425%	4	334	-78.274%
2026-04-13	469.6000	469.6000	469.6000	469.6000	-2.152%	1	336	-80.973%
2026-04-09	479.9300	479.9300	479.9300	479.9300	-28.169%	202	336	-81.383%
2026-04-07	682.2500	682.2500	668.1400	668.1400	+4.654%	12	136	-86.627%
2026-04-06	639.1500	639.1500	638.4300	638.4300	-1.413%	3	148	-86.005%
2026-04-02	647.5800	647.5800	647.5800	647.5800	-21.037%	5	148	-86.202%
2026-03-30	820.1100	820.1100	820.1100	820.1100	-0.638%	2	148	-89.105%
2026-03-27	785.6300	825.3800	785.6300	825.3800	+25.285%	26	150	-89.175%
2026-03-25	658.8000	658.8000	658.8000	658.8000	-2.612%	1	176	-86.437%
2026-03-24	676.4700	676.4700	676.4700	676.4700	+7.955%	5	176	-86.792%
2026-03-23	626.6200	626.6200	626.6200	626.6200	-6.675%	1	176	-85.741%
2026-03-19	671.4400	671.4400	671.4400	671.4400	+9.183%	1	184	-86.693%
2026-03-12	614.9700	614.9700	614.9700	614.9700	+15.481%	2	184	-85.471%
2026-03-05	499.3800	532.5300	499.3800	532.5300	+8.271%	6	184	-83.222%
2026-03-04	488.4300	491.8500	481.7000	491.8500	-1.358%	16	182	-81.834%
2026-03-02	498.6200	498.6200	498.6200	498.6200	-0.796%	2	168	-82.081%
2026-02-27	494.1800	504.1300	493.2500	502.6200	+2.628%	24	166	-82.223%
2026-02-26	494.1900	494.1900	483.9500	489.7500	-0.838%	6	144	-81.756%
2026-02-24	502.4000	502.4000	493.8900	493.8900	-2.181%	4	140	-81.909%
2026-02-23	504.9000	504.9000	504.9000	504.9000	-0.059%	2	136	-82.303%
2026-02-20	505.2000	505.2000	505.2000	505.2000	-0.612%	10	136	-82.314%
2026-02-19	503.5300	508.3100	503.5300	508.3100	+0.753%	12	126	-82.422%
2026-02-17	517.1200	517.1200	504.5100	504.5100	+15.106%	16	114	-82.290%
2026-01-27	438.3000	438.3000	438.3000	438.3000	-17.617%	1	98	-79.614%
2026-01-20	533.4500	533.4500	531.8700	532.0300	+12.162%	4	97	-83.206%
2026-01-14	474.0600	474.3400	474.0600	474.3400	+0.273%	12	97	-81.163%
2026-01-08	472.8200	473.0600	472.8200	473.0500	+3.209%	4	97	-81.112%
2026-01-07	458.3800	458.3800	458.3400	458.3400	-11.538%	4	95	-80.506%
2025-12-12	517.4600	518.1200	517.4600	518.1200	+4.151%	2	93	-82.755%
2025-12-10	497.6700	497.6800	497.4700	497.4700	-1.009%	80	92	-82.039%
2025-12-05	512.1300	512.1300	502.5100	502.5400	-7.630%	100	50	-82.220%
2025-10-24	544.2700	544.2700	543.4900	544.0500	0.000%	50	25	-83.577%

.dark-mode .chGChk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chGChk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P7225SPX Nov 20 2026 7225.00 Put (SPX261120P07225000)option OPRA

SPX20261120P7225
SPX Nov 20 2026 7225.00 Put (SPX261120P07225000)
option OPRA