Dark

SPY20261120P640
SPY Nov 20 2026 640.00 Put (SPY261120P00640000)
option OPRA

EOD

Sep 29, 2026

1.19-6.299%(-0.08)581

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1900	1.3000	1.1500	1.1900	-6.299%	581	79,211	0.000%
2026-09-28	1.2700	1.4100	1.2200	1.2700	+6.723%	60	79,318	-6.299%
2026-09-25	1.3200	1.4300	1.1900	1.1900	-15.000%	14	79,301	0.000%
2026-09-24	1.4800	1.5700	1.3700	1.4000	+2.190%	64	79,300	-15.000%
2026-09-23	1.2000	1.4300	1.1800	1.3700	+18.103%	1,040	79,307	-13.139%
2026-09-22	1.2500	1.2600	1.1600	1.1600	-12.782%	150	79,344	+2.586%
2026-09-21	1.4900	1.5000	1.3300	1.3300	-22.674%	73	79,484	-10.526%
2026-09-18	1.7600	1.8600	1.7200	1.7200	-4.972%	300	79,490	-30.814%
2026-09-17	1.9100	1.9500	1.8100	1.8100	-26.721%	945	79,449	-34.254%
2026-09-16	2.1900	2.9000	2.1500	2.4700	+3.782%	215	78,687	-51.822%
2026-09-15	2.2900	2.5300	2.2600	2.3800	+6.250%	464	78,760	-50.000%
2026-09-14	2.5600	2.5600	2.2300	2.2400	+3.704%	366	78,604	-46.875%
2026-09-11	2.2400	2.2500	2.1200	2.1600	-22.581%	1,342	78,682	-44.907%
2026-09-10	2.6700	2.7900	2.5500	2.7900	+20.779%	30	78,479	-57.348%
2026-09-09	2.2500	2.3300	2.2100	2.3100	+8.962%	142	78,467	-48.485%
2026-09-08	2.0100	2.1200	2.0100	2.1200	+6.533%	2,339	78,550	-43.868%
2026-09-04	1.9000	2.0100	1.9000	1.9900	+2.577%	3,986	76,398	-40.201%
2026-09-03	2.1600	2.1700	1.9400	1.9400	-17.094%	290	76,398	-38.660%
2026-09-02	2.4000	2.4000	2.2900	2.3400	-13.971%	58	76,224	-49.145%
2026-09-01	2.6500	2.7200	2.3900	2.7200	+16.738%	80	76,234	-56.250%
2026-08-31	2.4700	2.5100	2.3300	2.3300	-1.688%	22	76,226	-48.927%
2026-08-28	2.2900	2.4100	2.2100	2.3700	+1.282%	91	76,222	-49.789%
2026-08-27	2.5000	2.5500	2.2900	2.3400	-9.302%	32	76,220	-49.145%
2026-08-26	2.7300	2.7300	2.5800	2.5800	-6.522%	7	76,210	-53.876%
2026-08-25	2.8300	2.8300	2.7600	2.7600	-8.000%	62	76,206	-56.884%
2026-08-24	3.0400	3.0400	2.9400	3.0000	+0.334%	23	76,225	-60.333%
2026-08-21	3.1200	3.1300	2.9400	2.9900	-10.479%	372	76,223	-60.201%
2026-08-20	3.2100	3.3400	3.1500	3.3400	+10.963%	22	76,010	-64.371%
2026-08-19	2.9800	3.0800	2.9800	3.0100	-9.063%	11	76,003	-60.465%
2026-08-18	3.3400	3.3400	3.3100	3.3100	+5.079%	6	75,999	-64.048%
2026-08-17	2.9400	3.1700	2.9400	3.1500	+7.509%	332	75,995	-62.222%
2026-08-14	2.9600	2.9600	2.9300	2.9300	-0.340%	7	75,674	-59.386%
2026-08-13	2.9800	2.9800	2.9400	2.9400	-5.769%	7	75,667	-59.524%
2026-08-12	3.2200	3.2200	3.0900	3.1200	-9.038%	75,026	75,665	-61.859%
2026-08-11	3.3500	3.4300	3.3500	3.4300	+1.780%	5	675	-65.306%
2026-08-10	3.2900	3.3700	3.2900	3.3700	-1.749%	53	672	-64.688%
2026-08-07	3.5700	3.5700	3.4300	3.4300	-6.027%	12	656	-65.306%
2026-08-06	3.6100	3.6500	3.6100	3.6500	+0.551%	10	654	-67.397%
2026-08-05	3.6800	3.7500	3.6100	3.6300	-3.968%	22	650	-67.218%
2026-08-04	4.0300	4.0300	3.7100	3.7800	-12.297%	94	656	-68.519%
2026-08-03	4.7800	4.8200	4.3000	4.3100	-14.653%	76	645	-72.390%
2026-07-31	5.4300	5.8900	5.0500	5.0500	-10.935%	22	629	-76.436%
2026-07-30	6.2600	6.6800	5.6700	5.6700	-28.858%	28	627	-79.012%
2026-07-29	6.3200	7.9700	5.8500	7.9700	+30.016%	45	618	-85.069%
2026-07-28	6.5900	6.5900	6.1300	6.1300	-12.553%	10	590	-80.587%
2026-07-27	5.9000	7.0300	5.9000	7.0100	+1.301%	9	592	-83.024%
2026-07-24	6.8500	6.9200	6.5700	6.9200	-7.979%	246	598	-82.803%
2026-07-23	6.9200	7.7000	6.9000	7.5200	+24.917%	24	355	-84.176%
2026-07-22	5.8900	6.0500	5.8900	6.0200	+1.007%	13	333	-80.233%
2026-07-21	5.9400	5.9600	5.9400	5.9600	-12.094%	6	327	-80.034%
2026-07-20	6.4800	6.7800	6.3200	6.7800	-7.250%	20	323	-82.448%
2026-07-17	7.3100	7.3100	7.3100	7.3100	+20.033%	1	310	-83.721%
2026-07-16	5.9000	6.2300	5.7800	6.0900	+3.220%	15	312	-80.460%
2026-07-14	6.0500	6.0500	5.9000	5.9000	-3.909%	3	301	-79.831%
2026-07-13	5.8800	6.1400	5.8800	6.1400	+8.099%	3	301	-80.619%
2026-07-10	5.7900	5.7900	5.6800	5.6800	-14.329%	7	300	-79.049%
2026-07-09	6.6300	6.6300	6.6300	6.6300	-2.212%	3	299	-82.051%
2026-07-08	7.2900	7.2900	6.7800	6.7800	+9.355%	5	297	-82.448%
2026-07-06	6.2000	6.2000	6.2000	6.2000	-9.091%	1	296	-80.806%
2026-07-01	6.6000	6.8200	6.6000	6.8200	-10.850%	12	295	-82.551%
2026-06-29	8.2900	8.2900	7.6500	7.6500	-14.430%	17	303	-84.444%
2026-06-25	8.9400	8.9400	8.9400	8.9400	-4.894%	6	303	-86.689%
2026-06-23	9.1800	9.4000	9.1800	9.4000	+14.774%	4	303	-87.340%
2026-06-22	8.1900	8.1900	8.1900	8.1900	+2.375%	2	300	-85.470%
2026-06-17	7.9600	8.0000	7.9600	8.0000	+5.263%	11	306	-85.125%
2026-06-16	7.6000	7.6000	7.6000	7.6000	+1.064%	2	306	-84.342%
2026-06-15	7.8700	7.8700	7.5200	7.5200	-21.830%	46	243	-84.176%
2026-06-12	10.2500	10.2500	9.6200	9.6200	-7.053%	99	243	-87.630%
2026-06-11	10.4900	10.4900	10.3400	10.3500	-16.801%	3	243	-88.502%
2026-06-10	11.1100	12.4400	11.1100	12.4400	+17.358%	8	240	-90.434%
2026-06-09	10.6000	10.6000	10.6000	10.6000	+3.820%	3	233	-88.774%
2026-06-08	10.2100	10.2100	10.2100	10.2100	+2.716%	25	236	-88.345%
2026-06-05	9.1500	9.9400	9.1500	9.9400	+21.368%	2	251	-88.028%
2026-06-04	8.1900	8.1900	8.1900	8.1900	-7.353%	1	250	-85.470%
2026-06-03	8.7200	8.9400	8.7200	8.8400	+4.864%	65	250	-86.538%
2026-06-01	8.3600	8.5100	8.3200	8.4300	+0.958%	99	185	-85.884%
2026-05-29	8.3500	8.6000	8.3500	8.3500	-13.021%	20	86	-85.749%
2026-05-26	9.6000	9.6000	9.6000	9.6000	-4.192%	30	66	-87.604%
2026-05-22	10.0400	10.0400	9.9100	10.0200	-9.239%	13	36	-88.124%
2026-05-20	11.2900	11.2900	11.0400	11.0400	-6.992%	8	27	-89.221%
2026-05-19	11.8500	11.8700	11.7100	11.8700	+2.064%	11	7	-89.975%
2026-05-18	11.6300	11.6300	11.6300	11.6300	+4.118%	2	7	-89.768%
2026-05-14	11.6700	11.6700	11.1700	11.1700	-9.555%	4	7	-89.346%
2026-05-13	12.3500	12.3500	12.3500	12.3500	0.000%	3	0	-90.364%

.dark-mode .SbxsXK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SbxsXK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P640SPY Nov 20 2026 640.00 Put (SPY261120P00640000)option OPRA

SPY20261120P640
SPY Nov 20 2026 640.00 Put (SPY261120P00640000)
option OPRA