Dark

SPY20261120P625
SPY Nov 20 2026 625.00 Put (SPY261120P00625000)
option OPRA

EOD

Sep 29, 2026

0.9900-4.808%(-0.0500)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9700	1.0600	0.9700	0.9900	-4.808%	85	1,946	0.000%
2026-09-28	1.0700	1.1200	1.0400	1.0400	+4.000%	14	1,863	-4.808%
2026-09-25	1.2000	1.2000	1.0000	1.0000	-10.714%	469	1,861	-1.000%
2026-09-24	1.2300	1.2600	1.1200	1.1200	-3.448%	182	2,262	-11.607%
2026-09-23	0.9900	1.1800	0.9900	1.1600	+20.833%	101	2,392	-14.655%
2026-09-22	1.0700	1.0700	0.9600	0.9600	-14.286%	259	2,385	+3.125%
2026-09-21	1.2200	1.2400	1.1200	1.1200	-21.678%	61	2,579	-11.607%
2026-09-18	1.5400	1.5400	1.4300	1.4300	-4.667%	54	2,564	-30.769%
2026-09-17	1.5700	1.5900	1.4900	1.5000	-26.829%	37	2,558	-34.000%
2026-09-16	1.8400	2.3900	1.7800	2.0500	+4.061%	65	2,544	-51.707%
2026-09-15	1.9100	2.0800	1.8800	1.9700	+5.914%	434	2,517	-49.746%
2026-09-14	2.0300	2.0800	1.8600	1.8600	+3.333%	304	2,117	-46.774%
2026-09-11	1.7900	1.8400	1.7900	1.8000	-17.808%	52	1,967	-45.000%
2026-09-10	2.2700	2.3100	2.1100	2.1900	+15.263%	271	1,967	-54.795%
2026-09-09	1.8500	1.9000	1.8300	1.9000	+10.465%	215	1,830	-47.895%
2026-09-08	1.7200	1.7200	1.6600	1.7200	+4.878%	56	1,947	-42.442%
2026-09-04	1.6100	1.6500	1.5800	1.6400	+1.235%	11	1,964	-39.634%
2026-09-03	1.7300	1.7300	1.6200	1.6200	-16.062%	29	1,964	-38.889%
2026-09-02	2.0800	2.0800	1.9300	1.9300	-15.721%	326	1,951	-48.705%
2026-09-01	2.1000	2.2900	2.0300	2.2900	+13.930%	391	1,946	-56.769%
2026-08-31	2.0500	2.0800	2.0100	2.0100	+0.500%	578	1,875	-50.746%
2026-08-28	2.0000	2.0000	2.0000	2.0000	+3.627%	1	1,731	-50.500%
2026-08-27	2.1300	2.1300	1.9300	1.9300	-11.468%	26	1,730	-48.705%
2026-08-26	2.2600	2.3100	2.1800	2.1800	-4.803%	319	1,714	-54.587%
2026-08-25	2.3600	2.4100	2.2900	2.2900	-9.127%	196	1,540	-56.769%
2026-08-24	2.4400	2.5800	2.4400	2.5200	+0.800%	229	1,503	-60.714%
2026-08-21	2.6000	2.6000	2.5000	2.5000	-11.032%	317	1,552	-60.400%
2026-08-20	2.7400	2.8500	2.6400	2.8100	+10.630%	420	1,583	-64.769%
2026-08-19	2.6600	2.6600	2.5200	2.5400	-9.286%	28	1,592	-61.024%
2026-08-18	2.8000	2.8400	2.8000	2.8000	+4.478%	5	1,564	-64.643%
2026-08-17	2.4900	2.6800	2.4900	2.6800	+8.065%	209	1,561	-63.060%
2026-08-14	2.4500	2.5800	2.4500	2.4800	-1.587%	353	1,385	-60.081%
2026-08-13	2.5700	2.5900	2.5000	2.5200	-4.183%	416	1,128	-60.714%
2026-08-12	2.6400	2.6400	2.6300	2.6300	-9.310%	5	853	-62.357%
2026-08-11	2.8800	2.9000	2.8800	2.9000	+2.113%	3	848	-65.862%
2026-08-10	2.8500	2.8500	2.8400	2.8400	-2.740%	3	846	-65.141%
2026-08-07	2.9600	2.9800	2.9200	2.9200	-5.195%	44	844	-66.096%
2026-08-06	3.1000	3.1100	3.0400	3.0800	+1.316%	64	853	-67.857%
2026-08-05	3.1400	3.2200	3.0000	3.0400	-5.296%	457	861	-67.434%
2026-08-04	3.4200	3.4200	3.1700	3.2100	-14.171%	54	942	-69.159%
2026-08-03	3.8600	3.8600	3.7400	3.7400	-11.374%	19	919	-73.529%
2026-07-31	4.9400	4.9400	4.2200	4.2200	-14.402%	5	930	-76.540%
2026-07-30	5.3300	5.5700	4.9300	4.9300	-24.154%	56	927	-79.919%
2026-07-29	5.8300	6.5000	5.8300	6.5000	+23.574%	3	876	-84.769%
2026-07-28	5.5300	5.5300	5.2600	5.2600	-3.663%	9	907	-81.179%
2026-07-27	5.8300	5.8300	5.4600	5.4600	+2.632%	51	901	-81.868%
2026-07-24	5.8300	5.8300	5.3200	5.3200	-15.287%	2	850	-81.391%
2026-07-23	5.9800	6.2800	5.9800	6.2800	+25.852%	11	851	-84.236%
2026-07-21	4.9900	4.9900	4.9900	4.9900	-15.424%	1	848	-80.160%
2026-07-17	5.6700	5.9100	5.6700	5.9000	+12.381%	6	848	-83.220%
2026-07-16	5.2500	5.2500	5.2500	5.2500	+10.526%	1	842	-81.143%
2026-07-15	4.7500	4.7500	4.7500	4.7500	-5.190%	2	841	-79.158%
2026-07-14	5.1100	5.1100	5.0100	5.0100	+1.008%	2	844	-80.240%
2026-07-13	4.9600	4.9600	4.9600	4.9600	-2.935%	25	842	-80.040%
2026-07-10	4.9400	5.1100	4.9400	5.1100	-1.731%	6	842	-80.626%
2026-07-09	5.4700	5.4700	5.2000	5.2000	-8.451%	3	841	-80.962%
2026-07-08	6.2100	6.2100	5.6800	5.6800	-7.642%	3	838	-82.570%
2026-07-02	6.1500	6.1500	6.1500	6.1500	+5.852%	1	837	-83.902%
2026-06-30	6.1500	6.2000	5.8000	5.8100	-10.340%	219	837	-82.960%
2026-06-29	6.9300	6.9300	6.4800	6.4800	-13.369%	2	642	-84.722%
2026-06-26	7.4800	7.4800	7.4800	7.4800	-2.857%	3	642	-86.765%
2026-06-24	7.7000	7.7000	7.7000	7.7000	+11.272%	10	639	-87.143%
2026-06-22	6.9500	6.9800	6.9200	6.9200	+1.170%	6	629	-85.694%
2026-06-17	7.0800	7.0800	6.8400	6.8400	+8.917%	7	628	-85.526%
2026-06-16	6.2800	6.2800	6.2800	6.2800	-2.028%	4	628	-84.236%
2026-06-15	6.4100	6.4100	6.4100	6.4100	-21.638%	3	629	-84.555%
2026-06-12	8.4600	8.4600	8.1800	8.1800	-6.727%	11	629	-87.897%
2026-06-11	8.7700	8.7700	8.7700	8.7700	-16.793%	1	629	-88.712%
2026-06-10	10.3600	10.5400	10.2400	10.5400	+14.317%	42	637	-90.607%
2026-06-09	9.2200	9.2200	9.2200	9.2200	+6.590%	5	599	-89.262%
2026-06-08	8.6500	8.6500	8.6500	8.6500	+3.222%	5	592	-88.555%
2026-06-05	7.7300	8.3800	7.7300	8.3800	+19.544%	7	592	-88.186%
2026-06-04	7.6900	7.6900	7.0100	7.0100	-8.366%	5	591	-85.877%
2026-06-03	7.4800	7.6500	7.4800	7.6500	+5.956%	12	589	-87.059%
2026-06-02	7.3100	7.3100	7.1800	7.2200	+1.120%	301	577	-86.288%
2026-06-01	7.1900	7.2600	7.1400	7.1400	-0.140%	225	282	-86.134%
2026-05-29	7.2000	7.2000	7.1500	7.1500	-5.423%	11	58	-86.154%
2026-05-28	7.7500	7.7500	7.5600	7.5600	-6.436%	5	48	-86.905%
2026-05-27	8.1100	8.1100	8.0800	8.0800	+0.248%	3	47	-87.748%
2026-05-26	8.0300	8.0600	8.0300	8.0600	-5.951%	4	45	-87.717%
2026-05-22	8.5700	8.5700	8.5700	8.5700	-10.073%	2	45	-88.448%
2026-05-21	9.6300	9.6300	9.5300	9.5300	+0.210%	7	43	-89.612%
2026-05-20	10.0000	10.0000	9.5100	9.5100	-6.305%	12	43	-89.590%
2026-05-19	10.5000	10.5000	10.1500	10.1500	+1.500%	23	30	-90.246%
2026-05-18	10.0000	10.0000	10.0000	10.0000	-2.344%	3	30	-90.100%
2026-05-15	10.6800	10.6800	10.1800	10.2400	+2.605%	7	30	-90.332%
2026-05-14	9.9800	9.9800	9.9800	9.9800	0.000%	1	1	-90.080%

.dark-mode .fqR5SG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqR5SG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P625SPY Nov 20 2026 625.00 Put (SPY261120P00625000)option OPRA

SPY20261120P625
SPY Nov 20 2026 625.00 Put (SPY261120P00625000)
option OPRA