Dark

SPX20261120P7300
SPX Nov 20 2026 7300.00 Put (SPX261120P07300000)
option OPRA

EOD

Sep 10, 2026

102.55+17.684%(+15.41)670

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	100.1800	104.9800	94.6000	102.5500	+17.684%	670	11,009	0.000%
2026-09-09	83.7100	90.7400	83.7100	87.1400	+13.849%	1,719	10,957	+17.684%
2026-09-08	72.9500	76.5400	72.9500	76.5400	+6.825%	317	9,432	+33.982%
2026-09-04	66.2400	71.6500	66.2400	71.6500	+6.306%	294	9,516	+43.126%
2026-09-03	75.4300	76.7000	66.9000	67.4000	-17.805%	644	9,516	+52.151%
2026-09-02	84.6200	84.6200	82.0000	82.0000	-13.237%	327	9,423	+25.061%
2026-09-01	90.9500	96.5700	86.2000	94.5100	+18.716%	1,482	9,442	+8.507%
2026-08-31	85.3600	86.7000	79.6100	79.6100	-0.933%	84	8,428	+28.815%
2026-08-28	72.2000	82.6700	72.2000	80.3600	+1.722%	257	8,427	+27.613%
2026-08-27	80.1200	82.0000	77.9600	79.0000	-11.683%	42	8,369	+29.810%
2026-08-26	92.0000	92.0000	89.4500	89.4500	-4.739%	5	8,386	+14.645%
2026-08-25	96.4600	98.1300	93.5000	93.9000	-5.912%	196	8,386	+9.212%
2026-08-24	102.5000	102.5000	97.8000	99.8000	+2.045%	1,935	15,287	+2.756%
2026-08-21	99.9300	99.9300	95.9500	97.8000	-9.108%	202	12,244	+4.857%
2026-08-20	100.1100	107.8100	100.1100	107.6000	+12.753%	540	12,040	-4.693%
2026-08-19	96.8000	98.2000	94.1000	95.4300	-8.941%	416	12,147	+7.461%
2026-08-18	103.8500	105.1000	103.3000	104.8000	+9.167%	1,377	12,084	-2.147%
2026-08-17	95.4300	96.0000	95.4300	96.0000	+6.607%	3	12,316	+6.823%
2026-08-14	90.4100	92.2000	89.8500	90.0500	-0.089%	1,555	12,316	+13.881%
2026-08-13	91.5000	93.7800	89.6000	90.1300	-7.149%	458	11,429	+13.780%
2026-08-12	99.3000	101.5000	96.4000	97.0700	-8.165%	194	11,389	+5.645%
2026-08-11	103.6100	106.1000	103.2800	105.7000	+6.242%	1,054	11,379	-2.980%
2026-08-10	99.4900	99.4900	99.4900	99.4900	-3.902%	801	11,655	+3.076%
2026-08-07	103.8300	105.8000	103.5300	103.5300	-5.942%	103	12,348	-0.947%
2026-08-06	109.6000	112.0400	109.6000	110.0700	-0.317%	54	12,304	-6.832%
2026-08-05	108.4400	110.5600	107.9700	110.4200	-0.906%	554	12,298	-7.127%
2026-08-04	123.4000	123.4000	109.0000	111.4300	-15.628%	3,699	11,824	-7.969%
2026-08-03	142.9200	142.9200	131.6000	132.0700	-15.296%	2,703	12,143	-22.352%
2026-07-31	188.4900	191.0700	155.9200	155.9200	-11.660%	4,438	13,464	-34.229%
2026-07-30	208.0000	208.0000	176.5000	176.5000	-9.063%	160	9,569	-41.898%
2026-07-29	221.5600	221.5600	194.0900	194.0900	+6.205%	22	9,577	-47.164%
2026-07-28	185.8200	185.8200	182.7500	182.7500	-6.832%	3	9,579	-43.885%
2026-07-27	190.5000	196.5000	190.5000	196.1500	-4.036%	202	9,580	-47.719%
2026-07-24	187.5600	207.1200	187.5600	204.4000	-2.322%	4,009	9,747	-49.829%
2026-07-23	199.4500	215.9200	199.4500	209.2600	+19.666%	9	10,035	-50.994%
2026-07-22	169.6300	174.8700	169.6300	174.8700	+0.761%	6	10,032	-41.356%
2026-07-21	179.4000	183.7000	171.1000	173.5500	-11.499%	70	10,026	-40.910%
2026-07-20	187.6000	196.1000	181.0800	196.1000	+0.978%	560	10,128	-47.705%
2026-07-17	202.8100	202.8100	191.3300	194.2000	+21.740%	11	10,223	-47.194%
2026-07-16	159.5200	159.5200	159.5200	159.5200	-0.549%	8,002	10,121	-35.713%
2026-07-15	172.8100	172.8100	160.4000	160.4000	-4.711%	16	2,902	-36.066%
2026-07-14	177.5400	177.5400	168.3300	168.3300	-5.496%	124	2,862	-39.078%
2026-07-13	181.9600	181.9600	178.1200	178.1200	+10.121%	6	2,916	-42.426%
2026-07-10	163.8900	163.8900	161.7500	161.7500	-6.139%	19	2,919	-36.600%
2026-07-09	183.1000	183.1000	172.3300	172.3300	-10.338%	56	2,918	-40.492%
2026-07-08	195.5500	195.5500	191.5000	192.2000	+2.891%	326	2,918	-46.644%
2026-07-07	186.7000	190.4000	178.3000	186.8000	+8.246%	53	2,610	-45.102%
2026-07-06	176.0800	176.0800	172.5700	172.5700	-13.542%	100	2,596	-40.575%
2026-07-02	182.2600	199.6000	182.2600	199.6000	+7.584%	42	2,504	-48.622%
2026-07-01	202.9200	202.9200	185.5300	185.5300	-3.279%	6	2,504	-44.726%
2026-06-30	193.7000	193.7000	191.8200	191.8200	-21.475%	2	2,509	-46.538%
2026-06-29	228.4800	244.2800	228.4800	244.2800	-0.622%	20	2,508	-58.019%
2026-06-26	245.6000	246.2000	243.4000	245.8100	-0.280%	11	2,525	-58.281%
2026-06-25	246.5000	246.5000	246.5000	246.5000	-2.800%	100	2,499	-58.398%
2026-06-24	248.5000	254.7000	248.5000	253.6000	+2.341%	9	2,485	-59.562%
2026-06-23	243.5000	247.8000	242.5000	247.8000	+16.931%	148	2,484	-58.616%
2026-06-22	196.9300	215.3100	196.9300	211.9200	+2.645%	13	2,443	-51.609%
2026-06-18	209.6200	217.2000	205.2400	206.4600	-0.664%	12	2,429	-50.329%
2026-06-17	204.0600	207.8400	204.0600	207.8400	+4.901%	2	2,429	-50.659%
2026-06-15	196.1500	198.8000	195.8100	198.1300	-20.356%	32	2,429	-48.241%
2026-06-12	260.7700	260.7700	248.7700	248.7700	-6.167%	4	2,429	-58.777%
2026-06-11	307.3300	317.6700	265.1200	265.1200	-14.298%	21	2,429	-61.319%
2026-06-10	295.7900	311.4200	293.7000	309.3500	+10.890%	48	2,431	-66.850%
2026-06-09	251.9700	322.5900	251.9700	278.9700	+11.374%	108	2,438	-63.240%
2026-06-08	247.6000	250.4800	239.2200	250.4800	-9.417%	805	2,330	-59.059%
2026-06-05	236.5000	276.5200	236.5000	276.5200	+36.016%	11	1,753	-62.914%
2026-06-04	214.3300	214.3300	203.3000	203.3000	-5.266%	11	1,749	-49.557%
2026-06-03	207.9000	214.6000	207.9000	214.6000	+5.175%	231	1,741	-52.213%
2026-06-02	207.5500	208.2500	203.6500	204.0400	+0.137%	77	1,678	-49.740%
2026-06-01	207.6000	209.3100	201.4000	203.7600	-0.653%	525	1,665	-49.671%
2026-05-29	208.8600	213.3100	203.1200	205.1000	-4.360%	276	1,155	-50.000%
2026-05-28	215.0700	215.6900	214.4000	214.4500	-7.088%	30	935	-52.180%
2026-05-27	230.8100	230.8100	230.8100	230.8100	-0.821%	4	931	-55.570%
2026-05-26	232.7200	232.7200	232.7200	232.7200	-3.608%	1	935	-55.934%
2026-05-22	243.2000	243.2000	241.4300	241.4300	-4.061%	16	935	-57.524%
2026-05-21	251.6500	251.6500	251.6500	251.6500	-5.820%	20	950	-59.249%
2026-05-20	284.3000	284.3000	266.2000	267.2000	-5.992%	57	950	-61.621%
2026-05-18	273.2600	285.1900	273.2600	284.2300	+2.006%	4	903	-63.920%
2026-05-15	282.2900	284.9400	278.6400	278.6400	+7.862%	6	903	-63.196%
2026-05-14	270.1200	270.1200	258.3300	258.3300	-5.200%	25	904	-60.303%
2026-05-13	272.6000	272.6000	272.5000	272.5000	-8.817%	9	894	-62.367%
2026-05-12	294.2100	302.2000	294.2100	298.8500	+6.428%	20	894	-65.685%
2026-05-11	279.0300	280.8000	278.6700	280.8000	-1.852%	19	894	-63.479%
2026-05-08	288.4400	289.1000	284.9000	286.1000	-3.214%	29	886	-64.156%
2026-05-07	293.0000	295.6000	290.2500	295.6000	+0.102%	9	884	-65.308%
2026-05-06	306.5900	306.5900	295.3000	295.3000	-8.881%	170	881	-65.273%
2026-05-05	324.0800	324.0800	324.0800	324.0800	-2.105%	3	801	-68.357%
2026-05-01	320.0900	331.0500	320.0900	331.0500	-10.855%	2	801	-69.023%
2026-04-30	372.5900	376.6600	367.4900	371.3600	-1.876%	53	801	-72.385%
2026-04-29	378.4600	378.4600	378.4600	378.4600	-0.659%	1	806	-72.903%
2026-04-28	379.8900	380.9700	379.8900	380.9700	+4.930%	2	805	-73.082%
2026-04-27	362.8700	363.0700	362.8700	363.0700	-4.719%	102	805	-71.755%
2026-04-22	380.8800	381.0500	380.8800	381.0500	-8.278%	130	864	-73.088%
2026-04-21	413.4600	415.4400	413.4600	415.4400	+5.543%	3	864	-75.315%
2026-04-20	392.1700	393.6200	392.1700	393.6200	+5.738%	105	864	-73.947%
2026-04-17	385.0000	385.0000	372.2600	372.2600	-16.867%	104	814	-72.452%
2026-04-14	446.5900	448.2300	446.5900	447.7900	-36.540%	5	447	-77.099%
2026-04-07	704.3600	705.6300	704.3600	705.6300	-19.592%	2	447	-85.467%
2026-03-30	877.5600	877.5600	877.5600	877.5600	+6.477%	4	447	-88.314%
2026-03-27	839.4200	839.4200	824.1800	824.1800	+17.631%	4	451	-87.557%
2026-03-25	700.2000	700.6500	700.2000	700.6500	+0.367%	4	451	-85.364%
2026-03-23	711.2700	711.2700	698.0900	698.0900	+4.749%	10	455	-85.310%
2026-03-18	662.8700	666.4400	662.8700	666.4400	+4.956%	2	462	-84.612%
2026-03-16	631.8300	634.9700	631.8300	634.9700	+6.188%	2	462	-83.850%
2026-03-11	597.9700	597.9700	597.9700	597.9700	+11.254%	1	462	-82.850%
2026-03-02	538.6300	538.6300	537.4800	537.4800	+8.049%	2	464	-80.920%
2026-02-26	497.4400	497.4400	497.4400	497.4400	+2.381%	10	464	-79.384%
2026-02-25	499.3500	500.4700	485.8700	485.8700	-6.838%	42	429	-78.894%
2026-02-24	521.5300	521.5300	521.5300	521.5300	+2.127%	1	429	-80.337%
2026-02-18	509.7200	510.6700	509.7200	510.6700	-9.327%	2	428	-79.919%
2026-02-13	563.2000	563.2000	563.2000	563.2000	+12.622%	2	429	-81.792%
2026-02-06	500.0800	500.0800	500.0800	500.0800	-1.476%	8	429	-79.493%
2026-01-08	507.9900	507.9900	507.5700	507.5700	+2.626%	2	221	-79.796%
2025-12-26	494.2200	494.5900	494.2200	494.5800	-11.079%	80	221	-79.265%
2025-12-03	556.6600	556.9800	556.2000	556.2000	-3.905%	150	158	-81.562%
2025-10-24	578.8900	578.8900	578.3900	578.8000	0.000%	16	8	-82.282%

.dark-mode .MCdf6k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MCdf6k{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P7300SPX Nov 20 2026 7300.00 Put (SPX261120P07300000)option OPRA

SPX20261120P7300
SPX Nov 20 2026 7300.00 Put (SPX261120P07300000)
option OPRA