Dark

SPY20261120P650
SPY Nov 20 2026 650.00 Put (SPY261120P00650000)
option OPRA

EOD

Sep 29, 2026

1.40-4.762%(-0.07)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3100	1.5000	1.3100	1.4000	-4.762%	134	17,208	0.000%
2026-09-28	1.4700	1.6100	1.3600	1.4700	+7.299%	1,131	17,304	-4.762%
2026-09-25	1.4700	1.6100	1.3200	1.3700	-13.291%	671	16,884	+2.190%
2026-09-24	1.6500	1.8100	1.5300	1.5800	-1.250%	512	16,503	-11.392%
2026-09-23	1.3600	1.6000	1.3600	1.6000	+21.212%	799	16,343	-12.500%
2026-09-22	1.4200	1.4300	1.2900	1.3200	-11.409%	1,301	15,946	+6.061%
2026-09-21	1.6700	1.6900	1.4900	1.4900	-21.990%	502	16,402	-6.040%
2026-09-18	2.0300	2.1300	1.9100	1.9100	-7.282%	311	16,592	-26.702%
2026-09-17	2.0900	2.2200	2.0400	2.0600	-27.208%	794	16,387	-32.039%
2026-09-16	2.5900	3.3100	2.4600	2.8300	+5.993%	1,171	15,938	-50.530%
2026-09-15	2.5800	2.9000	2.5800	2.6700	+2.299%	323	15,308	-47.566%
2026-09-14	2.9000	2.9100	2.5100	2.6100	+6.531%	1,183	15,065	-46.360%
2026-09-11	2.5600	2.6100	2.3900	2.4500	-22.468%	367	14,710	-42.857%
2026-09-10	3.0000	3.2100	2.9000	3.1600	+21.073%	487	14,594	-55.696%
2026-09-09	2.5400	2.7000	2.5000	2.6100	+6.967%	433	14,573	-46.360%
2026-09-08	2.3300	2.4500	2.2700	2.4400	+5.628%	304	14,315	-42.623%
2026-09-04	2.1300	2.3100	2.1300	2.3100	+5.479%	246	14,184	-39.394%
2026-09-03	2.4600	2.4800	2.1900	2.1900	-17.045%	196	14,184	-36.073%
2026-09-02	2.9400	2.9400	2.6000	2.6400	-13.443%	144	14,105	-46.970%
2026-09-01	2.9700	3.1900	2.6900	3.0500	+16.412%	1,234	14,093	-54.098%
2026-08-31	2.7400	2.8500	2.6100	2.6200	-1.504%	197	13,107	-46.565%
2026-08-28	2.6100	2.7500	2.4800	2.6600	+0.758%	1,590	13,071	-47.368%
2026-08-27	2.8400	2.8400	2.6000	2.6400	-9.589%	89	11,595	-46.970%
2026-08-26	3.1200	3.1400	2.9200	2.9200	-5.195%	148	11,580	-52.055%
2026-08-25	3.2100	3.2900	3.0800	3.0800	-8.333%	149	11,653	-54.545%
2026-08-24	3.3900	3.4800	3.3000	3.3600	-0.297%	112	11,563	-58.333%
2026-08-21	3.4700	3.5000	3.2900	3.3700	-10.372%	151	11,468	-58.457%
2026-08-20	3.5600	3.8200	3.4800	3.7600	+12.239%	307	11,476	-62.766%
2026-08-19	3.4800	3.5000	3.3500	3.3500	-10.904%	25	11,373	-58.209%
2026-08-18	3.8000	3.8000	3.7000	3.7600	+5.915%	85	11,372	-62.766%
2026-08-17	3.2900	3.5600	3.2900	3.5500	+7.576%	63	11,369	-60.563%
2026-08-14	3.2400	3.4500	3.2400	3.3000	-1.786%	28	11,345	-57.576%
2026-08-13	3.3200	3.4300	3.2800	3.3600	-4.545%	336	11,334	-58.333%
2026-08-12	3.6300	3.6700	3.4800	3.5200	-9.278%	47	11,187	-60.227%
2026-08-11	3.8200	3.8800	3.6900	3.8800	+2.646%	78	11,181	-63.918%
2026-08-10	3.7800	3.7800	3.6800	3.7800	-2.577%	26	11,155	-62.963%
2026-08-07	4.0000	4.0000	3.8500	3.8800	-5.366%	193	11,153	-63.918%
2026-08-06	4.1000	4.1800	4.0400	4.1000	-2.844%	49	11,098	-65.854%
2026-08-05	4.2000	4.2600	4.0400	4.2200	-2.088%	240	11,100	-66.825%
2026-08-04	4.5000	4.5500	4.1600	4.3100	-10.395%	194	11,780	-67.517%
2026-08-03	5.4600	5.4600	4.8100	4.8100	-13.020%	93	11,725	-70.894%
2026-07-31	6.0000	7.2000	5.5300	5.5300	-12.500%	2,202	11,689	-74.684%
2026-07-30	7.4800	7.5300	6.3200	6.3200	-29.543%	5,252	9,942	-77.848%
2026-07-29	7.1400	8.9700	7.1200	8.9700	+30.189%	49	4,715	-84.392%
2026-07-28	7.5200	7.5300	6.8400	6.8900	-6.766%	45	4,718	-79.681%
2026-07-27	6.7200	7.8500	6.6500	7.3900	-5.378%	370	4,727	-81.055%
2026-07-24	7.8700	8.0400	7.1300	7.8100	-6.802%	95	4,734	-82.074%
2026-07-23	7.8100	8.5200	7.8100	8.3800	+25.075%	4,065	4,744	-83.294%
2026-07-22	6.5400	6.7400	6.5400	6.7000	+0.299%	122	1,508	-79.104%
2026-07-21	7.1100	7.1100	6.6200	6.6800	-4.708%	13	1,524	-79.042%
2026-07-20	7.4000	7.4000	6.9800	7.0100	-11.824%	11	1,529	-80.029%
2026-07-17	8.2000	8.2000	7.4400	7.9500	+18.304%	1,122	1,526	-82.390%
2026-07-16	6.2600	7.0600	6.2600	6.7200	+7.520%	14	655	-79.167%
2026-07-15	6.3000	6.5100	6.2400	6.2500	-5.446%	16	652	-77.600%
2026-07-14	6.7400	6.7500	6.6100	6.6100	-7.293%	6	637	-78.820%
2026-07-13	6.5200	7.1400	6.5200	7.1300	+9.021%	80	635	-80.365%
2026-07-10	6.5500	6.5500	6.5400	6.5400	-3.397%	2	698	-78.593%
2026-07-09	6.9900	7.0400	6.7700	6.7700	-10.212%	24	696	-79.321%
2026-07-08	8.0600	8.3900	7.5400	7.5400	+2.307%	69	680	-81.432%
2026-07-07	7.4600	7.4700	7.3700	7.3700	+5.739%	48	698	-81.004%
2026-07-06	6.9700	6.9700	6.9600	6.9700	-9.363%	127	700	-79.914%
2026-07-02	7.4400	8.2000	7.4400	7.6900	+3.499%	39	590	-81.795%
2026-07-01	7.7600	7.7600	7.4100	7.4300	-2.108%	78	590	-81.157%
2026-06-30	7.9100	7.9100	7.5900	7.5900	-11.020%	51	579	-81.555%
2026-06-29	8.9900	9.5200	8.5200	8.5300	-12.333%	125	562	-83.587%
2026-06-26	10.1700	10.1700	9.6900	9.7300	-4.980%	19	541	-85.612%
2026-06-25	10.0700	10.2900	10.0700	10.2400	-0.292%	15	537	-86.328%
2026-06-24	10.2900	10.3100	10.2600	10.2700	+1.784%	16	524	-86.368%
2026-06-23	10.9300	10.9300	10.0900	10.0900	+12.737%	25	532	-86.125%
2026-06-22	9.2300	9.2300	8.9500	8.9500	+1.936%	6	530	-84.358%
2026-06-18	8.8500	8.8500	8.7800	8.7800	-15.577%	18	522	-84.055%
2026-06-17	9.0200	10.4000	9.0200	10.4000	+18.721%	10	522	-86.538%
2026-06-16	8.4900	8.7700	8.4500	8.7600	+3.546%	24	522	-84.018%
2026-06-15	8.6200	8.7100	8.4500	8.4600	-20.638%	30	483	-83.452%
2026-06-12	10.9400	11.0400	10.6600	10.6600	-7.062%	31	483	-86.867%
2026-06-11	12.5400	12.5400	11.4700	11.4700	-16.094%	7	483	-87.794%
2026-06-10	12.4700	13.6700	11.9700	13.6700	+15.067%	19	481	-89.759%
2026-06-09	10.4600	14.4000	10.4600	11.8800	+11.759%	39	477	-88.215%
2026-06-08	10.6300	10.6300	10.6300	10.6300	-15.096%	5	474	-86.830%
2026-06-05	9.7900	12.5200	9.7900	12.5200	+31.651%	61	469	-88.818%
2026-06-04	10.1000	10.1000	9.5100	9.5100	-3.550%	4	417	-85.279%
2026-06-03	9.5800	9.9100	9.5800	9.8600	+5.908%	13	414	-85.801%
2026-06-02	9.4200	9.4600	9.3100	9.3100	+1.860%	6	407	-84.962%
2026-06-01	9.2800	9.3100	9.1300	9.1400	-0.109%	214	404	-84.683%
2026-05-29	9.2100	9.5300	9.1500	9.1500	-4.188%	69	192	-84.699%
2026-05-28	9.7400	9.7400	9.5500	9.5500	-7.461%	27	168	-85.340%
2026-05-27	10.4600	10.5100	10.2800	10.3200	-2.365%	10	142	-86.434%
2026-05-26	10.3800	10.6800	10.3800	10.5700	-5.031%	78	141	-86.755%
2026-05-22	10.9500	11.1300	10.9500	11.1300	-8.845%	13	76	-87.421%
2026-05-20	12.9900	13.0700	12.2100	12.2100	-7.289%	10	67	-88.534%
2026-05-19	13.3000	13.3000	13.1700	13.1700	+2.570%	2	59	-89.370%
2026-05-18	13.0300	13.2500	12.6300	12.8400	-1.609%	12	59	-89.097%
2026-05-15	13.5800	13.5800	12.7200	13.0500	+2.756%	49	59	-89.272%
2026-05-14	12.7000	12.7000	12.7000	12.7000	-1.855%	1	37	-88.976%
2026-05-13	13.4700	13.5100	12.9400	12.9400	-6.232%	33	0	-89.181%
2026-05-12	13.9300	13.9300	13.8000	13.8000	0.000%	4	0	-89.855%

.dark-mode .JnCcgS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JnCcgS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P650SPY Nov 20 2026 650.00 Put (SPY261120P00650000)option OPRA

SPY20261120P650
SPY Nov 20 2026 650.00 Put (SPY261120P00650000)
option OPRA