Dark

SPX20261120P7325
SPX Nov 20 2026 7325.00 Put (SPX261120P07325000)
option OPRA

EOD

Sep 11, 2026

83.20-8.501%(-7.73)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	82.7500	83.2000	81.1000	83.2000	-8.501%	79	1,979	0.000%
2026-09-09	87.3600	91.0500	87.0600	90.9300	+16.027%	54	1,947	-8.501%
2026-09-08	77.9300	78.3700	77.9300	78.3700	+5.336%	4	1,939	+6.163%
2026-09-04	74.9000	74.9000	74.4000	74.4000	+6.164%	10	2,002	+11.828%
2026-09-03	79.9000	80.9000	70.0800	70.0800	-19.605%	112	2,002	+18.721%
2026-09-02	86.8000	87.1700	86.1000	87.1700	-0.977%	112	2,041	-4.554%
2026-09-01	94.6000	94.6000	88.0300	88.0300	+3.565%	57	1,970	-5.487%
2026-08-31	87.2000	87.2000	85.0000	85.0000	+2.533%	3	1,947	-2.118%
2026-08-28	83.1000	83.4800	82.7000	82.9000	-13.619%	14	1,946	+0.362%
2026-08-26	95.9700	95.9700	95.9700	95.9700	-4.431%	5	1,932	-13.306%
2026-08-25	100.4200	100.4200	100.4200	100.4200	-1.742%	4	1,931	-17.148%
2026-08-24	105.6000	106.4000	101.1000	102.2000	-0.584%	81	1,935	-18.591%
2026-08-21	105.2100	105.2100	102.5700	102.8000	-8.132%	65	1,819	-19.066%
2026-08-20	107.2000	111.9000	103.0000	111.9000	+12.928%	372	1,725	-25.648%
2026-08-19	99.1000	99.1000	99.0900	99.0900	+3.977%	20	1,459	-16.036%
2026-08-17	95.3000	95.3000	95.3000	95.3000	+1.361%	20	1,479	-12.697%
2026-08-14	94.0200	94.0200	94.0200	94.0200	-3.212%	10	1,499	-11.508%
2026-08-13	97.1500	97.2100	97.1400	97.1400	-6.326%	200	1,489	-14.350%
2026-08-12	103.7000	103.7000	103.7000	103.7000	-5.357%	1	1,549	-19.769%
2026-08-11	109.5700	109.5700	109.5700	109.5700	+2.211%	1	1,548	-24.067%
2026-08-07	112.0900	112.0900	106.9100	107.2000	-5.965%	81	1,549	-22.388%
2026-08-06	114.0000	114.0000	114.0000	114.0000	+0.778%	1	1,532	-27.018%
2026-08-05	115.8500	115.8500	113.1200	113.1200	-2.901%	76	1,531	-26.450%
2026-08-04	129.2600	129.2600	116.5000	116.5000	-16.187%	3	1,457	-28.584%
2026-08-03	139.3000	139.3000	139.0000	139.0000	-23.488%	9	1,457	-40.144%
2026-07-30	180.4000	181.6700	180.4000	181.6700	-24.383%	185	1,465	-54.203%
2026-07-29	206.9500	240.2500	187.4000	240.2500	+27.184%	810	1,465	-65.369%
2026-07-28	188.9000	188.9000	188.9000	188.9000	-3.322%	15	923	-55.956%
2026-07-27	189.1800	195.3900	189.1800	195.3900	+9.770%	63	936	-57.418%
2026-07-21	178.0000	178.0000	178.0000	178.0000	-11.368%	1	957	-53.258%
2026-07-20	200.8300	200.8300	200.8300	200.8300	+0.115%	4	957	-58.572%
2026-07-17	200.6000	200.6000	200.6000	200.6000	+12.243%	201	957	-58.524%
2026-07-09	180.4300	180.4300	178.7200	178.7200	+0.207%	99	750	-53.447%
2026-07-06	182.3000	182.3000	178.3500	178.3500	-15.051%	2	752	-53.350%
2026-07-02	209.9500	209.9500	209.9500	209.9500	-4.329%	4	753	-60.372%
2026-06-29	235.9300	252.1800	219.4500	219.4500	-11.394%	21	753	-62.087%
2026-06-25	247.6700	247.6700	247.6700	247.6700	-4.190%	1	766	-66.407%
2026-06-24	256.9000	258.5000	256.9000	258.5000	+4.487%	5	767	-67.814%
2026-06-23	243.8400	250.4600	243.8400	247.4000	+18.288%	8	762	-66.370%
2026-06-15	209.1500	209.1500	209.1500	209.1500	-16.142%	3	759	-60.220%
2026-06-12	258.8100	258.8100	249.4100	249.4100	-9.014%	21	759	-66.641%
2026-06-11	297.8000	313.6900	274.1200	274.1200	-7.598%	42	759	-69.648%
2026-06-09	259.2200	308.0900	259.2200	296.6600	+13.837%	5	729	-71.954%
2026-06-08	253.2500	260.6000	243.0000	260.6000	-7.759%	6	729	-68.074%
2026-06-05	230.0000	282.5200	230.0000	282.5200	+34.118%	41	728	-70.551%
2026-06-02	209.2300	210.6500	209.2300	210.6500	-5.185%	90	687	-60.503%
2026-05-28	225.9000	225.9000	222.1700	222.1700	-6.372%	20	646	-62.551%
2026-05-27	237.2900	237.2900	237.2900	237.2900	-5.008%	100	644	-64.937%
2026-05-22	249.8000	249.8000	249.8000	249.8000	-4.052%	1	596	-66.693%
2026-05-21	282.2000	282.2000	260.3500	260.3500	-5.362%	20	597	-68.043%
2026-05-20	290.7700	290.7700	271.7200	275.1000	-6.944%	25	597	-69.756%
2026-05-19	298.5100	298.5100	295.6300	295.6300	+2.649%	314	562	-71.857%
2026-05-18	287.6000	295.5200	286.0300	288.0000	+2.287%	18	562	-71.111%
2026-05-15	293.6300	293.6300	281.5600	281.5600	+5.099%	14	562	-70.450%
2026-05-14	265.1500	267.9000	265.1500	267.9000	-9.069%	97	241	-68.944%
2026-05-13	294.2900	294.9400	294.2900	294.6200	-2.045%	12	158	-71.760%
2026-05-12	301.9600	311.2800	300.7700	300.7700	+4.543%	50	158	-72.338%
2026-05-11	291.2000	291.2000	287.7000	287.7000	-2.580%	2	158	-71.081%
2026-05-08	296.0000	296.7000	293.1000	295.3200	-3.898%	16	109	-71.827%
2026-05-07	307.3000	307.3000	307.3000	307.3000	+1.086%	18	103	-72.925%
2026-05-06	314.4900	314.4900	304.0000	304.0000	-9.467%	23	89	-72.632%
2026-05-05	339.1400	339.1400	335.7900	335.7900	-6.235%	36	68	-75.223%
2026-05-04	358.1200	358.1200	358.1200	358.1200	+6.799%	1	71	-76.768%
2026-05-01	335.3200	335.3200	335.3200	335.3200	-4.527%	3	68	-75.188%
2026-04-30	369.0000	371.0100	351.2200	351.2200	-6.937%	32	68	-76.311%
2026-04-27	377.4000	377.4000	377.4000	377.4000	-4.099%	2	83	-77.954%
2026-04-22	393.5300	393.5300	393.5300	393.5300	+2.030%	1	83	-78.858%
2026-04-17	385.7000	385.7000	385.7000	385.7000	-13.283%	1	82	-78.429%
2026-04-15	444.7800	444.7800	444.7800	444.7800	-11.158%	30	83	-81.294%
2026-04-13	500.6400	500.6400	500.6400	500.6400	-10.635%	1	83	-83.381%
2026-04-08	560.2200	560.2200	560.2200	560.2200	-20.355%	1	84	-85.149%
2026-04-06	703.4000	703.4000	703.4000	703.4000	-20.917%	15	87	-88.172%
2026-03-27	859.0300	889.4500	859.0300	889.4500	+24.547%	3	74	-90.646%
2026-03-25	714.1500	714.1500	714.1500	714.1500	-2.611%	2	74	-88.350%
2026-03-19	727.2000	733.3000	727.2000	733.3000	+10.852%	35	75	-88.654%
2026-03-18	647.9100	661.5100	647.9100	661.5100	+4.887%	17	40	-87.423%
2026-03-17	629.2200	630.6900	629.2200	630.6900	-4.650%	10	23	-86.808%
2026-03-16	661.4500	661.4500	661.4500	661.4500	-4.634%	5	17	-87.422%
2026-03-13	693.8800	693.8800	693.5900	693.5900	+2.345%	2	12	-88.004%
2026-03-12	677.7000	677.7000	677.7000	677.7000	+10.858%	1	10	-87.723%
2026-03-11	611.3200	611.3200	611.3200	611.3200	+22.918%	1	10	-86.390%
2026-02-25	497.4500	497.4500	497.3400	497.3400	-6.827%	4	6	-83.271%
2026-02-24	533.7800	533.7800	533.7800	533.7800	+2.973%	1	6	-84.413%
2026-02-03	504.7700	518.3700	504.7700	518.3700	-5.324%	16	6	-83.950%
2026-01-20	547.5200	547.5200	547.5200	547.5200	+9.715%	2	17	-84.804%
2026-01-12	499.0400	499.0400	499.0400	499.0400	-2.837%	2	17	-83.328%
2026-01-08	518.8500	519.4500	513.6100	513.6100	+2.148%	8	17	-83.801%
2026-01-06	502.8100	502.8100	502.8100	502.8100	-15.508%	14	14	-83.453%
2025-10-24	595.3000	595.3000	595.1000	595.1000	-4.468%	2	3	-86.019%
2025-10-21	622.9300	622.9300	622.9300	622.9300	-3.064%	2	2	-86.644%
2025-10-20	642.5300	642.6200	642.5300	642.6200	0.000%	2	1	-87.053%

.dark-mode .HCWQk7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCWQk7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P7325SPX Nov 20 2026 7325.00 Put (SPX261120P07325000)option OPRA

SPX20261120P7325
SPX Nov 20 2026 7325.00 Put (SPX261120P07325000)
option OPRA