Dark

SPY20261120P600
SPY Nov 20 2026 600.00 Put (SPY261120P00600000)
option OPRA

EOD

Sep 29, 2026

0.7200-5.263%(-0.0400)343

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7000	0.7900	0.7000	0.7200	-5.263%	343	5,563	0.000%
2026-09-28	0.7700	0.8500	0.7600	0.7600	+4.110%	170	5,506	-5.263%
2026-09-25	0.8800	0.8900	0.7100	0.7300	-15.116%	82	5,384	-1.370%
2026-09-24	0.9300	0.9800	0.8500	0.8600	+1.176%	110	5,388	-16.279%
2026-09-23	0.7400	0.8700	0.7400	0.8500	+19.718%	101	5,346	-15.294%
2026-09-22	0.8000	0.8000	0.7100	0.7100	-14.458%	411	5,362	+1.408%
2026-09-21	0.9900	0.9900	0.8200	0.8300	-22.430%	2,304	5,124	-13.253%
2026-09-18	1.1000	1.1600	1.0500	1.0700	-3.604%	1,605	5,921	-32.710%
2026-09-17	1.1200	1.1900	1.1100	1.1100	-26.000%	439	5,014	-35.135%
2026-09-16	1.3800	1.7500	1.3100	1.5000	+1.351%	111	4,834	-52.000%
2026-09-15	1.4600	1.5600	1.4600	1.4800	+2.778%	397	4,786	-51.351%
2026-09-14	1.5600	1.5900	1.3800	1.4400	+5.109%	448	4,867	-50.000%
2026-09-11	1.4000	1.4200	1.3300	1.3700	-21.714%	678	4,518	-47.445%
2026-09-10	1.6400	1.7500	1.5700	1.7500	+25.000%	370	3,885	-58.857%
2026-09-09	1.3900	1.4100	1.3600	1.4000	+6.061%	738	3,626	-48.571%
2026-09-08	1.2700	1.3300	1.2600	1.3200	+1.538%	285	3,702	-45.455%
2026-09-04	1.2200	1.3000	1.1900	1.3000	+4.000%	216	3,650	-44.615%
2026-09-03	1.3700	1.3800	1.2500	1.2500	-14.966%	1,503	3,650	-42.400%
2026-09-02	1.6200	1.6200	1.4500	1.4700	-15.517%	102	2,421	-51.020%
2026-09-01	1.6600	1.7400	1.5100	1.7400	+16.000%	116	2,388	-58.621%
2026-08-31	1.5900	1.5900	1.4900	1.5000	0.000%	52	2,416	-52.000%
2026-08-28	1.4600	1.5500	1.4300	1.5000	0.000%	184	2,391	-52.000%
2026-08-27	1.6000	1.6000	1.4700	1.5000	-9.639%	90	2,538	-52.000%
2026-08-26	1.6900	1.7200	1.6600	1.6600	-5.143%	50	2,496	-56.627%
2026-08-25	1.8100	1.8400	1.7300	1.7500	-8.377%	167	2,485	-58.857%
2026-08-24	1.8800	1.9500	1.8800	1.9100	+0.526%	10	2,484	-62.304%
2026-08-21	1.9900	1.9900	1.8900	1.9000	-11.215%	46	2,479	-62.105%
2026-08-20	2.0300	2.1700	2.0100	2.1400	+10.881%	58	2,468	-66.355%
2026-08-19	2.0000	2.0000	1.9100	1.9300	-11.060%	41	2,438	-62.694%
2026-08-18	2.1400	2.1700	2.1100	2.1700	+6.373%	89	2,399	-66.820%
2026-08-17	1.9100	2.0400	1.9100	2.0400	+6.250%	65	2,337	-64.706%
2026-08-14	1.8900	1.9600	1.8900	1.9200	-1.031%	11	2,325	-62.500%
2026-08-13	1.9500	1.9900	1.9100	1.9400	-2.020%	135	2,323	-62.887%
2026-08-12	2.0800	2.0900	1.9800	1.9800	-10.407%	37	2,265	-63.636%
2026-08-11	2.1700	2.2500	2.1700	2.2100	0.000%	17	2,251	-67.421%
2026-08-10	2.1400	2.2100	2.1300	2.2100	-1.778%	177	2,242	-67.421%
2026-08-07	2.2900	2.3200	2.2300	2.2500	-4.661%	67	2,108	-68.000%
2026-08-06	2.3400	2.3900	2.3200	2.3600	-2.881%	171	2,172	-69.492%
2026-08-05	2.4600	2.4600	2.3300	2.4300	-3.953%	568	2,205	-70.370%
2026-08-04	2.6000	2.6200	2.4100	2.5300	-9.319%	177	2,366	-71.542%
2026-08-03	3.1300	3.1300	2.7700	2.7900	-13.084%	153	2,309	-74.194%
2026-07-31	3.4200	4.0600	3.2000	3.2100	-10.084%	714	2,296	-77.570%
2026-07-30	4.1300	4.1300	3.5700	3.5700	-26.543%	17	1,867	-79.832%
2026-07-29	4.4700	4.8600	3.6500	4.8600	+25.581%	83	1,863	-85.185%
2026-07-28	4.3000	4.3000	3.8700	3.8700	-12.641%	8	1,825	-81.395%
2026-07-27	3.8200	4.5000	3.7700	4.4300	-1.774%	64	1,824	-83.747%
2026-07-24	4.5100	4.5400	4.0400	4.5100	+0.670%	431	1,814	-84.035%
2026-07-23	4.7400	5.0000	4.4700	4.4800	+15.464%	243	1,395	-83.929%
2026-07-22	3.8600	3.9100	3.7700	3.8800	+1.837%	17	1,303	-81.443%
2026-07-21	3.8400	3.8400	3.7600	3.8100	-13.212%	32	1,323	-81.102%
2026-07-20	4.0100	4.3900	4.0000	4.3900	-3.728%	85	1,301	-83.599%
2026-07-17	4.6900	4.8300	4.2300	4.5600	+20.955%	22	1,261	-84.211%
2026-07-16	3.7200	3.8100	3.6000	3.7700	+4.144%	28	1,256	-80.902%
2026-07-15	3.7100	3.9200	3.5900	3.6200	-3.979%	64	1,233	-80.110%
2026-07-14	3.8500	3.8500	3.7700	3.7700	-6.914%	14	1,197	-80.902%
2026-07-13	3.7800	4.0500	3.7700	4.0500	+11.878%	162	1,197	-82.222%
2026-07-10	3.8000	3.9300	3.6200	3.6200	-7.179%	153	1,199	-80.110%
2026-07-09	4.3200	4.3200	3.9000	3.9000	-9.722%	16	1,190	-81.538%
2026-07-08	4.7700	4.9000	4.2700	4.3200	+4.096%	28	1,190	-83.333%
2026-07-07	4.0600	4.2500	4.0500	4.1500	+5.063%	17	1,168	-82.651%
2026-07-06	4.1500	4.1600	3.9500	3.9500	-13.187%	9	1,165	-81.772%
2026-07-02	4.6200	4.6200	4.4800	4.5500	+0.664%	6	1,163	-84.176%
2026-07-01	4.6400	4.6400	4.2500	4.5200	+2.032%	310	1,163	-84.071%
2026-06-30	4.8900	4.8900	4.4100	4.4300	-10.324%	261	1,417	-83.747%
2026-06-29	5.1100	5.1500	4.9300	4.9400	-19.016%	10	1,215	-85.425%
2026-06-26	6.4900	6.4900	5.6500	6.1000	+5.903%	22	1,214	-88.197%
2026-06-25	5.7800	5.8500	5.6400	5.7600	-11.385%	35	1,211	-87.500%
2026-06-24	5.7600	6.5000	5.7600	6.5000	+8.153%	31	1,180	-88.923%
2026-06-23	6.3600	6.3600	6.0100	6.0100	+11.091%	3	1,150	-88.020%
2026-06-22	5.0600	5.4400	5.0600	5.4100	+1.311%	33	1,149	-86.691%
2026-06-18	5.4100	5.5300	5.3300	5.3400	-12.026%	60	1,114	-86.517%
2026-06-17	5.2200	6.0700	5.2200	6.0700	+18.324%	10	1,114	-88.138%
2026-06-16	4.9100	5.1300	4.9100	5.1300	+2.395%	13	1,114	-85.965%
2026-06-15	5.1200	5.1300	4.9500	5.0100	-20.728%	35	1,298	-85.629%
2026-06-12	6.7600	6.7600	6.2400	6.3200	-7.467%	390	1,298	-88.608%
2026-06-11	7.1500	7.3200	6.8300	6.8300	-15.679%	3	1,298	-89.458%
2026-06-10	7.1300	8.3100	7.1300	8.1000	+14.569%	52	1,302	-91.111%
2026-06-09	5.9900	8.6000	5.9900	7.0700	+7.284%	75	1,272	-89.816%
2026-06-08	6.3900	6.6500	6.3600	6.5900	-8.345%	72	1,298	-89.074%
2026-06-05	5.7100	7.4000	5.7100	7.1900	+31.204%	18	1,351	-89.986%
2026-06-04	5.7500	5.7500	5.4800	5.4800	-8.208%	15	1,344	-86.861%
2026-06-03	5.8100	6.0400	5.8000	5.9700	+5.477%	445	1,384	-87.940%
2026-06-02	5.6400	5.6600	5.6400	5.6600	+1.616%	100	1,180	-87.279%
2026-06-01	5.5600	5.7200	5.5600	5.5700	+1.273%	481	1,084	-87.074%
2026-05-29	5.5900	5.7700	5.5000	5.5000	-4.844%	78	730	-86.909%
2026-05-28	6.1400	6.1400	5.7800	5.7800	-6.472%	23	661	-87.543%
2026-05-27	6.3700	6.3700	6.1800	6.1800	-3.286%	23	648	-88.350%
2026-05-26	6.3500	6.4600	6.2600	6.3900	-4.054%	37	632	-88.732%
2026-05-22	6.7500	6.7500	6.6000	6.6600	-5.128%	485	598	-89.189%
2026-05-21	7.7000	7.7400	7.0100	7.0200	-7.266%	8	221	-89.744%
2026-05-20	7.7700	8.0000	7.5600	7.5700	-4.540%	27	221	-90.489%
2026-05-19	8.0900	8.1900	7.9300	7.9300	+2.720%	79	207	-90.921%
2026-05-18	7.8100	8.3500	7.7200	7.7200	-5.623%	116	207	-90.674%
2026-05-15	8.4000	8.4200	8.1000	8.1800	+9.505%	115	207	-91.198%
2026-05-14	7.9400	7.9400	7.4500	7.4700	-6.274%	15	30	-90.361%
2026-05-13	8.4000	8.4000	7.9700	7.9700	-6.674%	17	0	-90.966%
2026-05-12	8.8600	8.8600	8.5400	8.5400	0.000%	6	0	-91.569%

.dark-mode .mvCBPv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvCBPv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P600SPY Nov 20 2026 600.00 Put (SPY261120P00600000)option OPRA

SPY20261120P600
SPY Nov 20 2026 600.00 Put (SPY261120P00600000)
option OPRA