Dark

SPY20261120P620
SPY Nov 20 2026 620.00 Put (SPY261120P00620000)
option OPRA

EOD

Sep 29, 2026

0.9200-6.122%(-0.0600)432

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8900	1.0000	0.8900	0.9200	-6.122%	432	164,027	0.000%
2026-09-28	1.0000	1.1000	0.9100	0.9800	+7.692%	344	164,091	-6.122%
2026-09-25	1.0500	1.1200	0.9100	0.9100	-17.273%	335	164,017	+1.099%
2026-09-24	1.1600	1.2200	1.0600	1.1000	+0.917%	489	164,093	-16.364%
2026-09-23	0.9300	1.1100	0.9300	1.0900	+17.204%	652	163,881	-15.596%
2026-09-22	1.0000	1.0000	0.9000	0.9300	-9.709%	254	163,624	-1.075%
2026-09-21	1.1400	1.1700	1.0300	1.0300	-21.970%	2,462	163,563	-10.680%
2026-09-18	1.3800	1.4700	1.3200	1.3200	-7.042%	352	161,614	-30.303%
2026-09-17	1.3900	1.5000	1.3900	1.4200	-26.804%	185	161,328	-35.211%
2026-09-16	1.7300	2.1700	1.6800	1.9400	+3.191%	161	161,296	-52.577%
2026-09-15	1.7800	1.9800	1.7800	1.8800	+2.732%	406	161,269	-51.064%
2026-09-14	2.0000	2.0000	1.7200	1.8300	+7.647%	151	161,287	-49.727%
2026-09-11	1.8000	1.8000	1.6600	1.7000	-23.077%	5,072	161,283	-45.882%
2026-09-10	2.0800	2.2100	1.9700	2.2100	+24.157%	122	156,687	-58.371%
2026-09-09	1.7500	1.7800	1.7300	1.7800	+5.325%	92	156,678	-48.315%
2026-09-08	1.5300	1.6900	1.5300	1.6900	+6.962%	53	156,670	-45.562%
2026-09-04	1.5100	1.5800	1.4900	1.5800	+2.597%	1,302	155,645	-41.772%
2026-09-03	1.7300	1.7300	1.5400	1.5400	-15.847%	74	155,645	-40.260%
2026-09-02	2.0300	2.0300	1.8100	1.8300	-15.278%	30	155,595	-49.727%
2026-09-01	2.0500	2.1800	1.8900	2.1600	+17.391%	1,211	155,635	-57.407%
2026-08-31	1.9700	1.9700	1.8400	1.8400	-1.604%	337	154,696	-50.000%
2026-08-28	1.8300	1.9400	1.7500	1.8700	+0.538%	3,342	154,881	-50.802%
2026-08-27	1.9900	1.9900	1.8500	1.8600	-11.005%	423	153,052	-50.538%
2026-08-26	2.1600	2.1900	2.0400	2.0900	-5.430%	332	152,652	-55.981%
2026-08-25	2.2500	2.2900	2.1800	2.2100	-6.356%	168	152,889	-58.371%
2026-08-24	2.3000	2.4200	2.3000	2.3600	-0.840%	691	152,764	-61.017%
2026-08-21	2.4700	2.4700	2.3200	2.3800	-10.861%	424	152,548	-61.345%
2026-08-20	2.4800	2.6700	2.4800	2.6700	+13.136%	596	152,308	-65.543%
2026-08-19	2.5000	2.5000	2.3600	2.3600	-10.943%	32	151,857	-61.017%
2026-08-18	2.6600	2.7000	2.6200	2.6500	+4.743%	36	151,834	-65.283%
2026-08-17	2.3600	2.5300	2.3600	2.5300	+7.660%	146	151,818	-63.636%
2026-08-14	2.3400	2.3800	2.3300	2.3500	-1.674%	21	151,757	-60.851%
2026-08-13	2.3900	2.4600	2.3700	2.3900	-4.400%	88	151,757	-61.506%
2026-08-12	2.5700	2.6000	2.4500	2.5000	-8.759%	422	151,750	-63.200%
2026-08-11	2.6300	2.7500	2.6300	2.7400	+0.735%	12	151,351	-66.423%
2026-08-10	2.7200	2.7200	2.6300	2.7200	-0.366%	509	151,347	-66.176%
2026-08-07	2.8400	2.8500	2.7300	2.7300	-6.507%	73	151,001	-66.300%
2026-08-06	3.0000	3.0000	2.8800	2.9200	+1.038%	19	150,953	-68.493%
2026-08-05	2.9600	3.0400	2.8900	2.8900	-6.774%	109	150,977	-68.166%
2026-08-04	3.2400	3.2600	2.9800	3.1000	-10.405%	160	150,888	-70.323%
2026-08-03	3.7200	3.7200	3.4300	3.4600	-14.778%	150,070	300,776	-73.410%
2026-07-31	4.2300	4.8200	4.0600	4.0600	-12.688%	12	719	-77.340%
2026-07-30	5.2200	5.3400	4.6500	4.6500	-24.513%	46	738	-80.215%
2026-07-29	5.0100	6.1600	4.6600	6.1600	+25.458%	87	728	-85.065%
2026-07-28	5.2200	5.2200	4.7200	4.9100	-4.845%	16	732	-81.263%
2026-07-27	4.6900	5.5500	4.6900	5.1600	-8.511%	10	721	-82.171%
2026-07-24	5.5900	5.6400	5.0400	5.6400	-5.843%	8	720	-83.688%
2026-07-23	5.5300	6.1700	5.5300	5.9900	+24.274%	49	733	-84.641%
2026-07-22	4.7900	4.8600	4.7900	4.8200	-3.984%	82	732	-80.913%
2026-07-21	5.1000	5.1000	5.0100	5.0200	-7.380%	4	680	-81.673%
2026-07-20	5.2400	5.4500	5.2400	5.4200	-4.912%	4	678	-83.026%
2026-07-17	5.9500	5.9500	5.2700	5.7000	+17.769%	218	675	-83.860%
2026-07-16	4.6100	5.0000	4.5200	4.8400	+7.556%	9	705	-80.992%
2026-07-15	4.5000	4.5000	4.5000	4.5000	-4.051%	2	701	-79.556%
2026-07-14	4.7100	4.7100	4.6900	4.6900	-7.677%	3	701	-80.384%
2026-07-13	5.0200	5.0800	5.0200	5.0800	+8.547%	13	700	-81.890%
2026-07-10	4.8400	4.8800	4.6800	4.6800	-5.071%	4	706	-80.342%
2026-07-09	5.1000	5.1900	4.9300	4.9300	-9.208%	5	703	-81.339%
2026-07-08	5.4900	5.8500	5.4300	5.4300	+5.029%	65	703	-83.057%
2026-07-07	5.2700	5.3000	5.1700	5.1700	+5.081%	16	652	-82.205%
2026-07-06	5.0500	5.0500	4.9100	4.9200	-14.286%	30	649	-81.301%
2026-07-02	5.4300	5.7400	5.4000	5.7400	+4.174%	6	640	-83.972%
2026-06-30	5.9800	5.9800	5.5100	5.5100	-8.624%	112	640	-83.303%
2026-06-29	6.2700	6.9600	6.0300	6.0300	-14.225%	33	535	-84.743%
2026-06-26	8.2000	8.2000	7.0300	7.0300	-4.354%	16	535	-86.913%
2026-06-25	7.1700	7.7200	7.1700	7.3500	-3.796%	12	525	-87.483%
2026-06-24	7.4600	7.6400	6.9200	7.6400	-0.261%	33	526	-87.958%
2026-06-23	7.9000	7.9000	7.3800	7.6600	+18.760%	14	521	-87.990%
2026-06-22	6.4500	6.4500	6.4500	6.4500	+1.256%	1	515	-85.736%
2026-06-18	6.5700	6.5700	6.3700	6.3700	-7.143%	2	520	-85.557%
2026-06-17	6.4900	6.8600	6.4900	6.8600	+12.092%	6	520	-86.589%
2026-06-16	6.0000	6.1200	5.9500	6.1200	-0.326%	44	520	-84.967%
2026-06-15	6.2700	6.2700	6.0900	6.1400	-20.774%	30	487	-85.016%
2026-06-12	7.6900	7.7500	7.6900	7.7500	-9.674%	11	487	-88.129%
2026-06-11	8.7400	8.7400	8.5800	8.5800	-17.261%	3	487	-89.277%
2026-06-10	10.0100	10.3700	9.8700	10.3700	+18.922%	18	484	-91.128%
2026-06-09	9.2000	10.5500	8.7200	8.7200	+6.471%	10	476	-89.450%
2026-06-08	7.8100	8.2600	7.8100	8.1900	-9.702%	8	473	-88.767%
2026-06-05	8.5000	9.0700	8.0700	9.0700	+25.103%	17	473	-89.857%
2026-06-03	7.2500	7.2500	7.2500	7.2500	+5.685%	3	481	-87.310%
2026-06-02	6.8600	6.8600	6.8600	6.8600	+1.932%	1	478	-86.589%
2026-06-01	6.7800	6.9300	6.7300	6.7300	+0.749%	300	477	-86.330%
2026-05-29	6.8600	6.8600	6.6800	6.6800	-13.918%	3	202	-86.228%
2026-05-27	7.8200	7.8200	7.7500	7.7600	+1.173%	18	199	-88.144%
2026-05-26	7.7300	7.7800	7.6700	7.6700	-8.144%	169	183	-88.005%
2026-05-22	8.1200	8.3500	8.1200	8.3500	-11.265%	3	28	-88.982%
2026-05-21	9.4100	9.4100	9.4100	9.4100	+0.642%	1	26	-90.223%
2026-05-20	9.3900	9.3900	9.3500	9.3500	-4.004%	4	26	-90.160%
2026-05-19	9.7400	9.7400	9.7400	9.7400	-0.612%	1	23	-90.554%
2026-05-18	9.8400	10.1000	9.5400	9.8000	+0.204%	13	23	-90.612%
2026-05-15	10.0000	10.0000	9.7800	9.7800	+8.186%	3	23	-90.593%
2026-05-14	9.4600	9.4800	9.0000	9.0400	-8.687%	10	13	-89.823%
2026-05-13	9.9000	9.9000	9.9000	9.9000	-5.624%	1	0	-90.707%
2026-05-12	10.4900	10.4900	10.4900	10.4900	0.000%	4	0	-91.230%

.dark-mode .Y7Q7Lm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y7Q7Lm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P620SPY Nov 20 2026 620.00 Put (SPY261120P00620000)option OPRA

SPY20261120P620
SPY Nov 20 2026 620.00 Put (SPY261120P00620000)
option OPRA