Dark

SPX20261120P7600
SPX Nov 20 2026 7600.00 Put (SPX261120P07600000)
option OPRA

EOD

Sep 10, 2026

179.48+14.823%(+23.17)2,338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	178.3100	184.7600	170.2900	179.4800	+14.823%	2,338	9,647	0.000%
2026-09-09	151.7500	162.7000	149.3100	156.3100	+9.079%	1,483	8,778	+14.823%
2026-09-08	133.7200	143.3000	133.7200	143.3000	+9.598%	178	8,738	+25.248%
2026-09-04	120.1500	130.7500	120.1500	130.7500	+9.515%	1,596	7,437	+37.270%
2026-09-03	132.9500	134.7200	118.9000	119.3900	-19.091%	238	7,437	+50.331%
2026-09-02	161.6200	161.6200	145.9600	147.5600	-10.515%	236	7,585	+21.632%
2026-09-01	161.7500	167.3000	149.9600	164.9000	+19.294%	867	7,650	+8.842%
2026-08-31	149.3600	151.5000	138.2300	138.2300	-0.590%	140	7,613	+29.842%
2026-08-28	133.6300	142.3000	124.4900	139.0500	+0.761%	222	7,608	+29.076%
2026-08-27	149.9000	149.9000	134.7000	138.0000	-11.950%	518	7,628	+30.058%
2026-08-26	162.2200	162.2200	153.3000	156.7300	-1.675%	454	6,781	+14.515%
2026-08-25	161.8100	165.8300	158.6000	159.4000	-5.513%	617	5,975	+12.597%
2026-08-24	170.6000	175.5000	164.1000	168.7000	+3.263%	252	5,436	+6.390%
2026-08-21	167.6900	169.3200	159.5600	163.3700	-8.002%	1,171	5,395	+9.861%
2026-08-20	171.0900	179.7000	162.0000	177.5800	+14.236%	720	4,580	+1.070%
2026-08-19	158.2300	161.3200	151.9000	155.4500	-8.451%	91	4,179	+15.458%
2026-08-18	166.6000	169.9700	165.0000	169.8000	+8.867%	128	4,234	+5.701%
2026-08-17	146.6000	156.0000	146.6000	155.9700	+7.115%	410	4,320	+15.073%
2026-08-14	141.4400	149.3800	141.4400	145.6100	+0.546%	370	4,080	+23.261%
2026-08-13	148.3500	148.3500	143.3800	144.8200	-7.963%	205	3,866	+23.933%
2026-08-12	156.6600	161.3400	154.9800	157.3500	-7.496%	739	3,968	+14.064%
2026-08-11	163.8000	170.3000	163.1000	170.1000	+4.202%	140	3,626	+5.514%
2026-08-10	159.1000	163.8900	158.2000	163.2400	-0.159%	387	3,698	+9.949%
2026-08-07	169.6300	173.1900	163.5000	163.5000	-5.404%	99	3,368	+9.774%
2026-08-06	172.3400	179.3300	171.9800	172.8400	+1.790%	230	3,312	+3.842%
2026-08-05	167.3400	174.1000	167.2000	169.8000	-3.424%	731	3,060	+5.701%
2026-08-04	198.0000	199.2100	170.0000	175.8200	-16.048%	1,026	2,687	+2.082%
2026-08-03	217.8800	217.8800	209.4300	209.4300	-18.405%	171	1,811	-14.301%
2026-07-31	286.1800	286.1800	248.6300	256.6700	-9.779%	176	1,750	-30.074%
2026-07-30	313.8100	323.9700	284.4900	284.4900	-6.553%	200	1,666	-36.912%
2026-07-27	310.4300	310.4300	304.4400	304.4400	-2.645%	3	1,816	-41.046%
2026-07-24	290.2400	312.7100	284.7900	312.7100	-4.174%	62	1,814	-42.605%
2026-07-23	324.2900	326.3300	310.8700	326.3300	+25.753%	6	1,804	-45.000%
2026-07-22	260.1000	260.1000	259.5000	259.5000	-7.664%	85	1,807	-30.836%
2026-07-21	281.0400	281.0400	281.0400	281.0400	-4.320%	202	1,825	-36.137%
2026-07-20	280.0200	293.7300	276.5600	293.7300	+0.976%	460	1,719	-38.896%
2026-07-17	311.1200	311.1200	290.8900	290.8900	+15.373%	3	1,744	-38.300%
2026-07-16	252.1300	252.1300	252.1300	252.1300	+1.087%	1	1,745	-28.815%
2026-07-15	250.2000	250.2000	249.4200	249.4200	-3.025%	2	1,538	-28.041%
2026-07-14	257.2000	257.2000	257.2000	257.2000	-4.941%	1	1,537	-30.218%
2026-07-13	260.9800	271.2400	260.9800	270.5700	+10.252%	16	1,537	-33.666%
2026-07-10	256.2100	256.2100	244.8200	245.4100	-9.620%	254	1,478	-26.865%
2026-07-09	271.5300	271.5300	271.5300	271.5300	-6.379%	25	1,306	-33.900%
2026-07-08	295.3300	299.2300	290.0300	290.0300	+7.347%	181	1,281	-38.117%
2026-07-07	270.1800	270.1800	270.1800	270.1800	+0.641%	1	1,106	-33.570%
2026-07-02	268.6700	268.6700	268.4600	268.4600	-6.329%	50	1,155	-33.145%
2026-07-01	301.8000	301.8000	286.6000	286.6000	-1.512%	61	1,155	-37.376%
2026-06-30	303.1300	303.1300	283.4000	291.0000	-12.932%	49	1,136	-38.323%
2026-06-29	334.2200	334.2200	334.2200	334.2200	-8.845%	3	1,096	-46.299%
2026-06-24	351.5300	366.6500	332.0100	366.6500	+2.937%	58	1,099	-51.049%
2026-06-23	346.5500	358.0300	346.5500	356.1900	+14.848%	31	1,047	-49.611%
2026-06-22	310.6400	316.2000	310.1400	310.1400	+2.154%	194	1,040	-42.129%
2026-06-18	298.5300	303.6000	298.5300	303.6000	-11.788%	10	996	-40.883%
2026-06-17	298.1000	344.1700	298.1000	344.1700	+16.985%	44	996	-47.851%
2026-06-16	290.6000	295.6000	290.6000	294.2000	+1.870%	353	996	-38.994%
2026-06-15	295.3000	295.3000	282.1000	288.8000	-32.632%	86	476	-37.853%
2026-06-10	421.2900	428.6900	418.9000	428.6900	+0.246%	33	476	-58.133%
2026-06-09	339.5800	451.7500	339.5800	427.6400	+18.155%	88	448	-58.030%
2026-06-08	350.8600	366.7600	335.7000	361.9300	-2.989%	61	428	-50.410%
2026-06-05	325.6000	380.2100	319.3200	373.0800	+29.735%	42	459	-51.892%
2026-06-04	292.1400	292.1400	287.5700	287.5700	-2.878%	78	487	-37.587%
2026-06-03	296.0900	296.0900	296.0900	296.0900	+3.571%	1	456	-39.383%
2026-06-02	285.7200	285.8800	285.7200	285.8800	-0.812%	412	455	-37.218%
2026-06-01	292.6000	292.6000	283.4200	288.2200	-2.530%	14	272	-37.728%
2026-05-29	296.4900	296.8400	295.7000	295.7000	-1.891%	3	267	-39.303%
2026-05-28	305.9000	307.5600	301.4000	301.4000	-5.603%	50	266	-40.451%
2026-05-27	326.7000	326.7000	319.2900	319.2900	-1.051%	26	218	-43.788%
2026-05-26	320.8000	322.6800	320.8000	322.6800	-6.015%	12	192	-44.378%
2026-05-22	340.3000	344.0500	333.7200	343.3300	-6.353%	64	180	-47.724%
2026-05-20	370.7400	371.4500	366.6200	366.6200	-9.187%	45	140	-51.045%
2026-05-19	403.0600	403.7100	403.0600	403.7100	+4.087%	8	140	-55.542%
2026-05-18	379.1200	387.8600	379.1200	387.8600	-1.969%	2	140	-53.726%
2026-05-15	395.6500	395.6500	395.6500	395.6500	+11.778%	25	140	-54.637%
2026-05-14	353.9600	353.9600	353.9600	353.9600	-5.023%	1	117	-49.294%
2026-05-13	372.6800	372.6800	372.6800	372.6800	-3.230%	1	117	-51.841%
2026-05-11	384.9700	385.1400	384.8200	385.1200	-2.693%	50	117	-53.396%
2026-05-08	395.7800	395.7800	395.7800	395.7800	-13.394%	1	80	-54.652%
2026-05-01	456.9900	456.9900	456.9900	456.9900	-8.565%	1	81	-60.726%
2026-04-27	500.4800	500.4800	499.8000	499.8000	-1.537%	10	81	-64.090%
2026-04-24	526.1300	526.1300	507.6000	507.6000	-2.671%	20	80	-64.641%
2026-04-22	521.5300	521.5300	521.5300	521.5300	-2.385%	1	70	-65.586%
2026-04-20	534.2700	534.2700	534.2700	534.2700	-41.287%	10	69	-66.406%
2026-03-25	909.9700	909.9700	909.9700	909.9700	+22.188%	1	59	-80.276%
2026-03-05	744.7300	744.7300	744.7300	744.7300	+1.653%	2	59	-75.900%
2026-03-03	732.6200	732.6200	732.6200	732.6200	+12.306%	2	61	-75.502%
2026-02-03	652.3400	652.3400	652.3400	652.3400	+2.753%	1	59	-72.487%
2026-01-28	634.8600	634.8600	634.8600	634.8600	-1.488%	2	59	-71.729%
2026-01-12	644.4500	644.4500	644.4500	644.4500	-3.622%	1	59	-72.150%
2026-01-08	668.5300	668.8500	668.5300	668.6700	-7.659%	22	59	-73.159%
2025-12-19	719.2200	724.3300	719.2200	724.1300	+4.423%	8	48	-75.214%
2025-12-05	691.6000	693.4600	691.5800	693.4600	-5.403%	80	44	-74.118%
2025-11-28	733.0700	733.0700	733.0700	733.0700	-16.174%	1	4	-75.517%
2025-11-18	874.5100	874.5100	874.5100	874.5100	+7.854%	1	3	-79.477%
2025-11-13	810.8300	810.8300	810.8300	810.8300	-6.310%	1	2	-77.865%
2025-11-07	865.4400	865.4400	865.4400	865.4400	0.000%	1	1	-79.261%

.dark-mode .Pmr4Py{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pmr4Py{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120P7600SPX Nov 20 2026 7600.00 Put (SPX261120P07600000)option OPRA

SPX20261120P7600
SPX Nov 20 2026 7600.00 Put (SPX261120P07600000)
option OPRA