Dark

SPY20261120P550
SPY Nov 20 2026 550.00 Put (SPY261120P00550000)
option OPRA

EOD

Sep 30, 2026

0.3700-9.756%(-0.0400)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3800	0.3800	0.3600	0.3700	-9.756%	58	4,690	0.000%
2026-09-29	0.4100	0.4200	0.3900	0.4100	-4.651%	110	4,638	-9.756%
2026-09-28	0.4400	0.4400	0.4300	0.4300	+2.381%	5	4,730	-13.953%
2026-09-25	0.4400	0.4500	0.4200	0.4200	-14.286%	126	4,725	-11.905%
2026-09-24	0.5000	0.5000	0.4800	0.4900	0.000%	73	4,607	-24.490%
2026-09-23	0.4300	0.4900	0.4200	0.4900	+13.953%	76	4,600	-24.490%
2026-09-22	0.4500	0.4500	0.4100	0.4300	-8.511%	42	4,571	-13.953%
2026-09-21	0.5100	0.5200	0.4700	0.4700	-24.194%	99	4,552	-21.277%
2026-09-18	0.6400	0.6500	0.6200	0.6200	-4.615%	17	4,526	-40.323%
2026-09-17	0.6700	0.6700	0.6400	0.6500	-25.287%	262	4,516	-43.077%
2026-09-16	0.7800	0.8700	0.7700	0.8700	0.000%	17	4,473	-57.471%
2026-09-15	0.8300	0.9000	0.8300	0.8700	+7.407%	35	4,479	-57.471%
2026-09-14	0.9100	0.9300	0.7900	0.8100	+3.846%	105	4,448	-54.321%
2026-09-11	0.8000	0.8000	0.7600	0.7800	-22.000%	67	4,360	-52.564%
2026-09-10	0.9300	1.0000	0.9200	1.0000	+25.000%	48	4,358	-63.000%
2026-09-09	0.8500	0.8500	0.8000	0.8000	+8.108%	104	4,387	-53.750%
2026-09-08	0.7700	0.7700	0.7400	0.7400	0.000%	54	4,285	-50.000%
2026-09-04	0.7200	0.7400	0.7100	0.7400	-1.333%	36	4,208	-50.000%
2026-09-03	0.8100	0.8200	0.7500	0.7500	-16.667%	106	4,208	-50.667%
2026-09-02	0.9200	0.9200	0.8800	0.9000	-12.621%	1,187	4,136	-58.889%
2026-09-01	0.9900	1.0500	0.9200	1.0300	+11.957%	199	4,212	-64.078%
2026-08-31	0.9600	0.9600	0.9200	0.9200	+1.099%	162	4,019	-59.783%
2026-08-28	0.8800	0.9200	0.8400	0.9100	+3.409%	131	3,858	-59.341%
2026-08-27	0.9600	0.9600	0.8700	0.8800	-11.111%	54	3,855	-57.955%
2026-08-26	1.0400	1.0400	0.9900	0.9900	-6.604%	228	3,858	-62.626%
2026-08-25	1.1000	1.1100	1.0600	1.0600	-10.169%	275	3,724	-65.094%
2026-08-24	1.1400	1.1800	1.1400	1.1800	+2.609%	294	3,671	-68.644%
2026-08-21	1.1900	1.1900	1.1500	1.1500	-10.156%	348	3,393	-67.826%
2026-08-20	1.2400	1.2900	1.2300	1.2800	+9.402%	1,090	3,129	-71.094%
2026-08-19	1.1900	1.2000	1.1700	1.1700	-12.687%	144	2,709	-68.376%
2026-08-18	1.3100	1.3400	1.3000	1.3400	+7.200%	397	2,590	-72.388%
2026-08-17	1.1700	1.2600	1.1700	1.2500	+7.759%	255	2,348	-70.400%
2026-08-14	1.1900	1.1900	1.1500	1.1600	-2.521%	137	2,138	-68.103%
2026-08-13	1.2100	1.2100	1.1900	1.1900	-2.459%	137	2,005	-68.908%
2026-08-12	1.2800	1.2800	1.2100	1.2200	-7.576%	707	1,874	-69.672%
2026-08-11	1.3200	1.3400	1.3200	1.3200	-1.493%	575	1,192	-71.970%
2026-08-10	1.3200	1.3400	1.3200	1.3400	-3.597%	6	700	-72.388%
2026-08-07	1.4100	1.4100	1.3900	1.3900	-4.138%	17	698	-73.381%
2026-08-06	1.4500	1.4500	1.4500	1.4500	-0.685%	2	697	-74.483%
2026-08-05	1.4600	1.5400	1.4600	1.4600	-5.195%	18	699	-74.658%
2026-08-04	1.5900	1.6000	1.5100	1.5400	-10.465%	34	694	-75.974%
2026-08-03	1.8700	1.8700	1.7000	1.7200	-13.568%	174	686	-78.488%
2026-07-31	2.1700	2.1700	1.9600	1.9900	-11.161%	18	826	-81.407%
2026-07-30	2.3900	2.3900	2.2400	2.2400	-22.491%	7	811	-83.482%
2026-07-29	2.6500	2.8900	2.2500	2.8900	+26.754%	29	806	-87.197%
2026-07-28	2.4700	2.4700	2.2800	2.2800	-14.607%	47	798	-83.772%
2026-07-27	2.5500	2.6700	2.5500	2.6700	-10.702%	8	765	-86.142%
2026-07-23	2.8200	2.9900	2.7300	2.9900	+29.437%	56	760	-87.625%
2026-07-22	2.3200	2.3700	2.2900	2.3100	-11.832%	35	738	-83.983%
2026-07-20	2.6200	2.6200	2.6200	2.6200	+1.158%	1	734	-85.878%
2026-07-17	2.8600	2.8600	2.5900	2.5900	+7.025%	22	735	-85.714%
2026-07-16	2.2000	2.4200	2.2000	2.4200	+5.677%	2	727	-84.711%
2026-07-15	2.3000	2.3000	2.2900	2.2900	-3.376%	2	727	-83.843%
2026-07-14	2.4000	2.4000	2.3700	2.3700	-5.952%	2	727	-84.388%
2026-07-13	2.3400	2.5200	2.3400	2.5200	+11.504%	7	727	-85.317%
2026-07-10	2.2600	2.2600	2.2600	2.2600	-7.377%	1	722	-83.628%
2026-07-09	2.4400	2.4400	2.4400	2.4400	-0.813%	1	722	-84.836%
2026-07-06	2.5100	2.5100	2.4600	2.4600	-13.684%	11	722	-84.959%
2026-07-02	2.7900	2.8500	2.7900	2.8500	+1.786%	50	725	-87.018%
2026-06-30	2.8000	2.8000	2.8000	2.8000	-6.667%	3	725	-86.786%
2026-06-29	3.0500	3.0500	3.0000	3.0000	-12.023%	15	727	-87.667%
2026-06-26	3.4100	3.4100	3.4100	3.4100	+4.281%	1	727	-89.150%
2026-06-25	3.2700	3.3200	3.2500	3.2700	-10.165%	68	727	-88.685%
2026-06-24	3.6400	3.6400	3.6400	3.6400	-5.943%	1	675	-89.835%
2026-06-23	4.0300	4.0300	3.8700	3.8700	+14.837%	12	674	-90.439%
2026-06-22	3.1500	3.3700	3.0900	3.3700	+3.374%	26	676	-89.021%
2026-06-18	3.4000	3.4000	3.2600	3.2600	-14.660%	8	589	-88.650%
2026-06-17	3.2000	3.8200	3.2000	3.8200	+20.886%	74	589	-90.314%
2026-06-16	3.1200	3.1600	3.1200	3.1600	+0.637%	5	589	-88.291%
2026-06-15	3.2400	3.2400	3.1400	3.1400	-19.487%	20	592	-88.217%
2026-06-12	3.9200	3.9200	3.9000	3.9000	-9.302%	7	592	-90.513%
2026-06-11	5.3500	5.3500	4.3000	4.3000	-12.245%	3	592	-91.395%
2026-06-10	4.9200	4.9200	4.9000	4.9000	+13.689%	11	591	-92.449%
2026-06-09	4.2400	4.3100	4.2400	4.3100	-7.112%	55	580	-91.415%
2026-06-05	3.7400	4.6400	3.7400	4.6400	+24.397%	17	587	-92.026%
2026-06-03	3.6700	3.7300	3.6700	3.7300	+5.070%	8	576	-90.080%
2026-06-02	3.6000	3.6000	3.5300	3.5500	-1.389%	32	580	-89.577%
2026-06-01	3.5600	3.6000	3.5600	3.6000	+2.857%	3	556	-89.722%
2026-05-29	3.5100	3.5200	3.5000	3.5000	-4.632%	41	554	-89.429%
2026-05-28	3.6700	3.6700	3.6700	3.6700	-9.606%	2	514	-89.918%
2026-05-26	3.9500	4.0600	3.9500	4.0600	-2.404%	249	512	-90.887%
2026-05-22	4.1500	4.1700	4.1400	4.1600	-14.403%	235	263	-91.106%
2026-05-21	4.8600	4.8600	4.8600	4.8600	-1.818%	5	40	-92.387%
2026-05-19	5.1300	5.1300	4.9500	4.9500	-1.980%	17	40	-92.525%
2026-05-18	5.0100	5.0500	5.0100	5.0500	+0.198%	11	35	-92.673%
2026-05-15	5.0000	5.0400	5.0000	5.0400	+3.279%	2	35	-92.659%
2026-05-14	4.8800	4.8800	4.8800	4.8800	-3.366%	8	15	-92.418%
2026-05-13	5.0500	5.0500	5.0500	5.0500	-9.173%	1	0	-92.673%
2026-05-12	5.3900	5.5600	5.3900	5.5600	0.000%	8	0	-93.345%

.dark-mode .JRKHSY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRKHSY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P550SPY Nov 20 2026 550.00 Put (SPY261120P00550000)option OPRA

SPY20261120P550
SPY Nov 20 2026 550.00 Put (SPY261120P00550000)
option OPRA