Dark

SPY20261120P500
SPY Nov 20 2026 500.00 Put (SPY261120P00500000)
option OPRA

EOD

Sep 29, 2026

0.2200-8.333%(-0.0200)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2300	0.2500	0.2100	0.2200	-8.333%	25	304,096	0.000%
2026-09-28	0.2600	0.2700	0.2300	0.2400	-4.000%	13	304,084	-8.333%
2026-09-25	0.2700	0.2700	0.2400	0.2500	-7.407%	29	304,074	-12.000%
2026-09-24	0.3000	0.3000	0.2700	0.2700	-3.571%	139	304,082	-18.519%
2026-09-23	0.2400	0.2800	0.2400	0.2800	+16.667%	83	303,973	-21.429%
2026-09-22	0.2600	0.2600	0.2300	0.2400	-11.111%	25	303,913	-8.333%
2026-09-21	0.3000	0.3100	0.2700	0.2700	-22.857%	107	303,890	-18.519%
2026-09-18	0.3600	0.3900	0.3500	0.3500	-5.405%	49	303,842	-37.143%
2026-09-17	0.3600	0.3900	0.3600	0.3700	-26.000%	70	303,807	-40.541%
2026-09-16	0.4500	0.5800	0.4500	0.5000	+2.041%	97	303,790	-56.000%
2026-09-15	0.4800	0.5000	0.4800	0.4900	+6.522%	43	303,788	-55.102%
2026-09-14	0.5500	0.5500	0.4600	0.4600	0.000%	110	303,778	-52.174%
2026-09-11	0.4800	0.4800	0.4500	0.4600	-22.034%	222	303,758	-52.174%
2026-09-10	0.5600	0.5900	0.5300	0.5900	+18.000%	340	303,543	-62.712%
2026-09-09	0.4800	0.5000	0.4600	0.5000	+13.636%	150	303,318	-56.000%
2026-09-08	0.4500	0.4600	0.4400	0.4400	+2.326%	143	303,202	-50.000%
2026-09-04	0.4400	0.4400	0.4200	0.4300	-4.444%	84	303,273	-48.837%
2026-09-03	0.4600	0.4600	0.4500	0.4500	-15.094%	37	303,273	-51.111%
2026-09-02	0.5800	0.5800	0.5200	0.5300	-17.188%	49	303,257	-58.491%
2026-09-01	0.6100	0.6400	0.5900	0.6400	+20.755%	168	303,236	-65.625%
2026-08-31	0.5800	0.5900	0.5300	0.5300	-5.357%	218	303,185	-58.491%
2026-08-28	0.5400	0.5600	0.5200	0.5600	+3.704%	124	302,982	-60.714%
2026-08-27	0.5800	0.5800	0.5400	0.5400	-15.625%	61	302,984	-59.259%
2026-08-26	0.6300	0.6400	0.6200	0.6400	0.000%	122	302,931	-65.625%
2026-08-25	0.6700	0.6700	0.6400	0.6400	-7.246%	142	302,809	-65.625%
2026-08-24	0.7200	0.7200	0.6800	0.6900	-2.817%	292	302,698	-68.116%
2026-08-21	0.7500	0.7500	0.7100	0.7100	-12.346%	102	302,474	-69.014%
2026-08-20	0.7800	0.8200	0.7700	0.8100	+12.500%	281	302,471	-72.840%
2026-08-19	0.7500	0.7700	0.7200	0.7200	-10.000%	165	302,266	-69.444%
2026-08-18	0.8300	0.8300	0.8000	0.8000	+1.266%	218	302,139	-72.500%
2026-08-17	0.7300	0.7900	0.7200	0.7900	+9.722%	477	301,934	-72.152%
2026-08-14	0.7300	0.7400	0.7200	0.7200	-2.703%	125	301,542	-69.444%
2026-08-13	0.7500	0.7600	0.7200	0.7400	-3.896%	122	301,422	-70.270%
2026-08-12	0.7900	0.8000	0.7500	0.7700	-8.333%	95	301,313	-71.429%
2026-08-11	0.8400	0.8500	0.8200	0.8400	-2.326%	59	301,237	-73.810%
2026-08-10	0.8500	0.8600	0.8200	0.8600	-1.149%	196	301,184	-74.419%
2026-08-07	0.8800	0.8900	0.8700	0.8700	-5.435%	47	301,119	-74.713%
2026-08-06	0.9500	0.9500	0.9000	0.9200	0.000%	171	301,112	-76.087%
2026-08-05	0.9600	0.9700	0.9200	0.9200	-8.000%	182	301,004	-76.087%
2026-08-04	1.0200	1.0500	0.9800	1.0000	-9.091%	492	300,848	-78.000%
2026-08-03	1.1900	1.1900	1.0900	1.1000	-21.986%	300,213	600,544	-80.000%
2026-07-31	1.3500	1.4500	1.3500	1.4100	-0.704%	91	397	-84.397%
2026-07-30	1.5900	1.5900	1.4200	1.4200	-13.415%	8	332	-84.507%
2026-07-29	1.6200	1.6700	1.6200	1.6400	+10.067%	24	330	-86.585%
2026-07-28	1.5100	1.5100	1.4600	1.4900	-9.697%	13	332	-85.235%
2026-07-27	1.5600	1.7200	1.5600	1.6500	+5.096%	34	327	-86.667%
2026-07-24	1.6800	1.6800	1.5600	1.5700	-13.260%	11	322	-85.987%
2026-07-23	1.8400	1.9000	1.7700	1.8100	+17.532%	29	321	-87.845%
2026-07-22	1.5000	1.5400	1.5000	1.5400	+1.316%	3	299	-85.714%
2026-07-21	1.6000	1.6000	1.5200	1.5200	-10.059%	9	296	-85.526%
2026-07-20	1.6100	1.6900	1.5800	1.6900	-3.429%	14	287	-86.982%
2026-07-17	1.8400	1.8400	1.6800	1.7500	+20.690%	22	282	-87.429%
2026-07-16	1.4500	1.4500	1.4500	1.4500	-3.333%	2	267	-84.828%
2026-07-15	1.4600	1.5400	1.4600	1.5000	-3.846%	3	266	-85.333%
2026-07-14	1.5400	1.5600	1.5400	1.5600	-4.294%	4	266	-85.897%
2026-07-13	1.5000	1.6300	1.5000	1.6300	+7.947%	22	266	-86.503%
2026-07-10	1.5100	1.5100	1.5100	1.5100	-4.430%	2	250	-85.430%
2026-07-09	1.6500	1.6500	1.5800	1.5800	-15.508%	49	257	-86.076%
2026-07-08	1.7500	1.8700	1.7500	1.8700	+13.333%	14	227	-88.235%
2026-07-07	1.6100	1.6900	1.5700	1.6500	+1.227%	37	226	-86.667%
2026-07-06	1.6300	1.6300	1.6300	1.6300	-10.929%	1	213	-86.503%
2026-07-02	1.8300	1.8700	1.8300	1.8300	+3.390%	25	201	-87.978%
2026-07-01	1.7300	1.7800	1.7300	1.7700	-3.279%	4	201	-87.571%
2026-06-30	1.8300	1.8400	1.8300	1.8300	-11.594%	3	200	-87.978%
2026-06-29	2.0000	2.0700	2.0000	2.0700	-12.658%	2	200	-89.372%
2026-06-26	2.3700	2.3700	2.3700	2.3700	+5.333%	1	198	-90.717%
2026-06-24	2.2300	2.2600	2.2300	2.2500	-4.661%	33	198	-90.222%
2026-06-23	2.3800	2.3800	2.3500	2.3600	+10.280%	13	170	-90.678%
2026-06-22	2.1800	2.2100	2.1400	2.1400	-4.036%	28	160	-89.720%
2026-06-18	2.2300	2.2300	2.2300	2.2300	+8.780%	10	139	-90.135%
2026-06-16	2.0200	2.0500	2.0200	2.0500	-4.651%	46	139	-89.268%
2026-06-15	2.0800	2.1500	2.0800	2.1500	-18.251%	13	149	-89.767%
2026-06-12	2.5500	2.6300	2.5500	2.6300	-16.508%	11	149	-91.635%
2026-06-11	3.0600	3.1500	3.0600	3.1500	-0.943%	25	149	-93.016%
2026-06-10	3.1100	3.1800	3.0400	3.1800	+15.636%	8	134	-93.082%
2026-06-09	2.6300	2.7500	2.6300	2.7500	+10.887%	44	127	-92.000%
2026-06-08	2.5000	2.5000	2.4800	2.4800	+4.202%	25	103	-91.129%
2026-06-05	2.3800	2.3800	2.3800	2.3800	+5.778%	10	78	-90.756%
2026-06-04	2.2500	2.2500	2.2500	2.2500	-8.537%	10	68	-90.222%
2026-06-03	2.4600	2.4600	2.4600	2.4600	+3.797%	1	58	-91.057%
2026-06-02	2.3700	2.3700	2.3700	2.3700	+1.282%	2	57	-90.717%
2026-06-01	2.3100	2.3400	2.3100	2.3400	0.000%	13	55	-90.598%
2026-05-29	2.3400	2.3400	2.3400	2.3400	-4.490%	1	46	-90.598%
2026-05-28	2.5500	2.5500	2.4500	2.4500	-6.844%	6	47	-91.020%
2026-05-26	2.6300	2.6300	2.6300	2.6300	-4.015%	1	44	-91.635%
2026-05-22	2.7400	2.7400	2.7400	2.7400	-11.039%	5	43	-91.971%
2026-05-20	3.1400	3.1400	3.0800	3.0800	-6.098%	11	40	-92.857%
2026-05-18	3.2800	3.2800	3.2700	3.2800	-6.553%	22	29	-93.293%
2026-05-15	3.5100	3.5100	3.5100	3.5100	+4.776%	2	29	-93.732%
2026-05-14	3.3500	3.3500	3.3500	3.3500	0.000%	1	6	-93.433%
2026-05-13	3.3100	3.3500	3.3100	3.3500	0.000%	5	0	-93.433%

.dark-mode .nvL6Hz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nvL6Hz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P500SPY Nov 20 2026 500.00 Put (SPY261120P00500000)option OPRA

SPY20261120P500
SPY Nov 20 2026 500.00 Put (SPY261120P00500000)
option OPRA