Dark

SPY20261120P630
SPY Nov 20 2026 630.00 Put (SPY261120P00630000)
option OPRA

EOD

Sep 29, 2026

1.04-8.772%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0300	1.1100	1.0300	1.0400	-8.772%	3	102,487	0.000%
2026-09-28	1.1500	1.2400	1.0700	1.1400	+7.547%	346	102,486	-8.772%
2026-09-25	1.1300	1.2200	1.0300	1.0600	-13.115%	233	102,631	-1.887%
2026-09-24	1.3200	1.3700	1.1800	1.2200	+0.826%	558	102,750	-14.754%
2026-09-23	1.0800	1.2400	1.0800	1.2100	+15.238%	40	102,847	-14.050%
2026-09-22	1.1000	1.1100	1.0000	1.0500	-11.765%	47	102,835	-0.952%
2026-09-21	1.3000	1.3200	1.1700	1.1900	-21.711%	230	102,829	-12.605%
2026-09-18	1.5600	1.6200	1.5100	1.5200	-6.748%	40	102,846	-31.579%
2026-09-17	1.6000	1.7100	1.6000	1.6300	-24.537%	29	102,821	-36.196%
2026-09-16	1.9600	2.4000	1.9100	2.1600	+1.408%	351	102,821	-51.852%
2026-09-15	2.0300	2.1900	1.9900	2.1300	+7.576%	550	102,523	-51.174%
2026-09-14	2.2500	2.2500	1.9800	1.9800	+3.665%	568	102,099	-47.475%
2026-09-11	1.9800	1.9800	1.8900	1.9100	-20.747%	9	101,617	-45.550%
2026-09-10	2.3600	2.4600	2.2200	2.4100	+20.500%	726	101,614	-56.846%
2026-09-09	1.9700	2.0800	1.9600	2.0000	+9.290%	379	101,213	-48.000%
2026-09-08	1.8000	1.8300	1.7700	1.8300	+3.977%	322	101,148	-43.169%
2026-09-04	1.7000	1.7600	1.7000	1.7600	+1.149%	12	101,392	-40.909%
2026-09-03	1.9400	1.9400	1.7400	1.7400	-16.346%	156	101,392	-40.230%
2026-09-02	2.2800	2.2800	2.0400	2.0800	-13.693%	311	101,546	-50.000%
2026-09-01	2.3300	2.4100	2.1400	2.4100	+16.425%	101	101,327	-56.846%
2026-08-31	2.1500	2.2200	2.0600	2.0700	0.000%	391	101,261	-49.758%
2026-08-28	2.0400	2.1100	1.9800	2.0700	0.000%	66	100,995	-49.758%
2026-08-27	2.2400	2.2400	2.0700	2.0700	-14.463%	179	100,978	-49.758%
2026-08-26	2.3700	2.4200	2.3700	2.4200	-1.224%	2	100,843	-57.025%
2026-08-25	2.5000	2.5000	2.4500	2.4500	-7.547%	14	100,842	-57.551%
2026-08-24	2.6500	2.7200	2.6400	2.6500	+0.379%	8	100,841	-60.755%
2026-08-21	2.7400	2.7400	2.6400	2.6400	-10.811%	8	100,842	-60.606%
2026-08-20	2.7800	2.9800	2.7800	2.9600	+10.448%	17	100,839	-64.865%
2026-08-19	2.8000	2.8000	2.6800	2.6800	-11.258%	18	100,849	-61.194%
2026-08-18	3.0000	3.0200	2.9400	3.0200	+6.714%	380	100,843	-65.563%
2026-08-17	2.6800	2.8300	2.6600	2.8300	+8.015%	31	100,862	-63.251%
2026-08-14	2.5800	2.6800	2.5800	2.6200	-1.504%	46	100,854	-60.305%
2026-08-13	2.6800	2.7100	2.5800	2.6600	-4.659%	37	100,829	-60.902%
2026-08-12	2.9500	2.9500	2.7700	2.7900	-8.824%	75	100,806	-62.724%
2026-08-11	2.9800	3.1100	2.9800	3.0600	+0.990%	13	100,792	-66.013%
2026-08-10	2.9700	3.0300	2.9000	3.0300	-0.656%	16	100,788	-65.677%
2026-08-07	3.1800	3.1900	3.0500	3.0500	-6.442%	32	100,787	-65.902%
2026-08-06	3.3400	3.3600	3.1700	3.2600	-2.395%	38	100,776	-68.098%
2026-08-05	3.3600	3.4000	3.2000	3.3400	-2.907%	662	100,763	-68.862%
2026-08-04	3.4900	3.4900	3.3200	3.4400	-11.111%	100,176	100,921	-69.767%
2026-08-03	4.3700	4.3700	3.8600	3.8700	-13.616%	10	1,069	-73.127%
2026-07-31	4.8000	5.2000	4.4800	4.4800	-13.680%	56	1,069	-76.786%
2026-07-30	5.8900	5.9800	5.1900	5.1900	-26.487%	38	1,094	-79.961%
2026-07-29	5.6800	7.0600	5.6800	7.0600	+33.712%	124	1,068	-85.269%
2026-07-28	5.8800	6.0300	5.2800	5.2800	-14.425%	168	1,067	-80.303%
2026-07-27	6.1700	6.1700	6.1700	6.1700	+0.489%	1	1,043	-83.144%
2026-07-24	6.0500	6.3000	5.5500	6.1400	-2.848%	108	1,043	-83.062%
2026-07-23	6.2800	6.9000	6.2800	6.3200	+20.152%	241	1,010	-83.544%
2026-07-21	5.4400	5.4400	5.2600	5.2600	-10.847%	18	973	-80.228%
2026-07-20	5.7900	5.9000	5.5900	5.9000	-5.449%	81	970	-82.373%
2026-07-17	6.5600	6.5600	5.8500	6.2400	+15.556%	29	950	-83.333%
2026-07-16	5.0000	5.4000	5.0000	5.4000	+8.434%	3	946	-80.741%
2026-07-15	5.1200	5.1200	4.9800	4.9800	-5.323%	15	945	-79.116%
2026-07-14	5.2700	5.2900	5.2600	5.2600	-5.903%	3	943	-80.228%
2026-07-13	5.6200	5.6200	5.5900	5.5900	+9.823%	3	945	-81.395%
2026-07-10	5.3100	5.3900	5.0800	5.0900	-5.741%	15	943	-79.568%
2026-07-09	5.7800	5.7800	5.4000	5.4000	-9.850%	6	936	-80.741%
2026-07-08	6.0400	6.0400	5.9600	5.9900	+2.921%	4	932	-82.638%
2026-07-07	5.8200	5.8200	5.8200	5.8200	+6.789%	2	930	-82.131%
2026-07-06	5.5500	5.5500	5.4500	5.4500	-12.097%	36	930	-80.917%
2026-07-02	5.8300	6.3200	5.8300	6.2000	+1.473%	4	911	-83.226%
2026-07-01	6.1100	6.1100	6.1100	6.1100	-1.292%	1	911	-82.979%
2026-06-30	6.5000	6.5000	6.1900	6.1900	-8.971%	5	910	-83.199%
2026-06-29	7.3000	7.3000	6.8000	6.8000	-17.073%	32	908	-84.706%
2026-06-26	8.8300	8.8300	8.0100	8.2000	+1.235%	12	892	-87.317%
2026-06-25	7.9300	8.1000	7.8500	8.1000	-1.937%	5	890	-87.160%
2026-06-24	8.2600	8.2600	8.2600	8.2600	-3.392%	2	887	-87.409%
2026-06-23	9.0500	9.0500	8.1800	8.5500	+14.919%	38	889	-87.836%
2026-06-22	7.4300	7.4400	7.4300	7.4400	-9.599%	2	862	-86.022%
2026-06-17	7.0400	8.2300	7.0000	8.2300	+18.077%	91	812	-87.363%
2026-06-16	6.6300	6.9700	6.6300	6.9700	-0.571%	16	812	-85.079%
2026-06-15	6.8900	7.0600	6.8900	7.0100	-18.012%	14	790	-85.164%
2026-06-12	9.1600	9.1600	8.5500	8.5500	-8.458%	32	790	-87.836%
2026-06-11	11.8200	11.8200	9.3400	9.3400	-17.052%	3	790	-88.865%
2026-06-10	10.2500	11.2600	10.2500	11.2600	+16.082%	21	788	-90.764%
2026-06-09	8.3000	10.1200	8.3000	9.7000	+14.657%	201	778	-89.278%
2026-06-08	8.6300	8.6300	8.4600	8.4600	-12.873%	3	769	-87.707%
2026-06-05	9.5400	10.0200	9.5400	9.7100	+28.439%	23	769	-89.289%
2026-06-02	7.6200	7.6200	7.5600	7.5600	+1.205%	7	788	-86.243%
2026-06-01	7.4500	7.7400	7.4500	7.4700	+0.268%	587	790	-86.078%
2026-05-29	7.4800	7.4800	7.4500	7.4500	-5.577%	11	233	-86.040%
2026-05-28	7.8900	7.8900	7.8900	7.8900	-6.517%	1	222	-86.819%
2026-05-27	8.4800	8.4800	8.4400	8.4400	-1.517%	3	222	-87.678%
2026-05-26	8.4500	8.5700	8.4500	8.5700	-4.566%	4	221	-87.865%
2026-05-22	9.0500	9.0500	8.9800	8.9800	-5.074%	9	224	-88.419%
2026-05-21	10.3100	10.3100	9.4600	9.4600	-6.522%	14	219	-89.006%
2026-05-20	10.4700	10.4700	10.1200	10.1200	-4.618%	22	219	-89.723%
2026-05-19	10.8700	10.9200	10.5600	10.6100	+1.337%	125	27	-90.198%
2026-05-18	10.3700	11.0000	10.3700	10.4700	-1.040%	74	27	-90.067%
2026-05-13	10.6100	10.6100	10.5800	10.5800	-7.193%	7	27	-90.170%
2026-05-12	11.4000	11.4000	11.4000	11.4000	0.000%	20	0	-90.877%

.dark-mode .Jx3sS0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jx3sS0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P630SPY Nov 20 2026 630.00 Put (SPY261120P00630000)option OPRA

SPY20261120P630
SPY Nov 20 2026 630.00 Put (SPY261120P00630000)
option OPRA