Dark

SPY20261120P655
SPY Nov 20 2026 655.00 Put (SPY261120P00655000)
option OPRA

EOD

Sep 29, 2026

1.50-3.226%(-0.05)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4700	1.5600	1.4700	1.5000	-3.226%	119	13,272	0.000%
2026-09-28	1.5800	1.7200	1.5500	1.5500	+4.027%	167	13,165	-3.226%
2026-09-25	1.6600	1.6700	1.4900	1.4900	-10.778%	32	13,014	+0.671%
2026-09-24	1.8400	1.8700	1.6700	1.6700	+0.602%	866	13,000	-10.180%
2026-09-23	1.6400	1.7400	1.6400	1.6600	+20.290%	14	12,283	-9.639%
2026-09-22	1.5200	1.5200	1.3800	1.3800	-14.286%	564	12,278	+8.696%
2026-09-21	1.8300	1.8300	1.6100	1.6100	-21.463%	351	12,119	-6.832%
2026-09-18	2.1500	2.2800	2.0500	2.0500	-6.818%	370	11,961	-26.829%
2026-09-17	2.3300	2.3800	2.2000	2.2000	-28.339%	31	12,006	-31.818%
2026-09-16	2.7500	3.4700	2.6300	3.0700	+5.862%	85	12,000	-51.140%
2026-09-15	3.0400	3.0900	2.9000	2.9000	+3.943%	69	11,930	-48.276%
2026-09-14	3.1000	3.1000	2.7100	2.7900	+7.308%	19	11,917	-46.237%
2026-09-11	2.6300	2.7500	2.5700	2.6000	-22.619%	179	11,909	-42.308%
2026-09-10	3.2400	3.3600	3.0800	3.3600	+20.863%	11	11,859	-55.357%
2026-09-09	2.7500	2.7800	2.7100	2.7800	+9.449%	67	11,861	-46.043%
2026-09-08	2.4900	2.5400	2.4400	2.5400	+5.394%	123	11,896	-40.945%
2026-09-04	2.3900	2.4100	2.3900	2.4100	+1.261%	12	11,873	-37.759%
2026-09-03	2.4100	2.4100	2.3800	2.3800	-14.695%	178	11,873	-36.975%
2026-09-02	2.8200	2.8200	2.7900	2.7900	-14.939%	16	11,761	-46.237%
2026-09-01	3.1700	3.4100	2.8900	3.2800	+17.986%	37	11,773	-54.268%
2026-08-31	2.9700	2.9700	2.7800	2.7800	-1.068%	21	11,766	-46.043%
2026-08-28	2.6700	2.8500	2.6500	2.8100	+2.182%	129	11,765	-46.619%
2026-08-27	2.9500	2.9500	2.7500	2.7500	-11.576%	29	11,646	-45.455%
2026-08-26	3.2500	3.2500	3.1100	3.1100	-6.607%	25	11,634	-51.768%
2026-08-25	3.4000	3.4000	3.3300	3.3300	-6.723%	26	11,661	-54.955%
2026-08-24	3.6700	3.6700	3.5400	3.5700	-0.279%	27	11,659	-57.983%
2026-08-21	3.7100	3.7100	3.5500	3.5800	-10.276%	36	11,659	-58.101%
2026-08-20	3.9900	3.9900	3.9800	3.9900	+11.765%	6	11,632	-62.406%
2026-08-19	3.7300	3.7600	3.5500	3.5700	-10.750%	208	11,631	-57.983%
2026-08-18	3.9800	4.0000	3.9500	4.0000	+6.101%	27	11,502	-62.500%
2026-08-17	3.5100	3.7700	3.5000	3.7700	+1.072%	126	11,505	-60.212%
2026-08-14	3.4300	3.7300	3.4300	3.7300	+5.367%	23	11,407	-59.786%
2026-08-13	3.5300	3.5400	3.5300	3.5400	-5.094%	35	11,395	-57.627%
2026-08-12	3.8200	3.8200	3.7100	3.7300	-9.466%	7	11,364	-59.786%
2026-08-11	4.0100	4.1200	3.9700	4.1200	+2.743%	5	11,363	-63.592%
2026-08-10	3.9300	4.0200	3.9300	4.0100	-3.373%	5	11,362	-62.594%
2026-08-07	4.1900	4.2000	4.1200	4.1500	-4.598%	298	11,362	-63.855%
2026-08-06	4.4600	4.4600	4.3500	4.3500	+1.636%	360	11,165	-65.517%
2026-08-05	4.4200	4.4200	4.2800	4.2800	-6.346%	68	10,881	-64.953%
2026-08-04	4.8300	4.8300	4.4600	4.5700	-12.620%	328	11,093	-67.177%
2026-08-03	5.6700	5.6700	5.2300	5.2300	-14.262%	12	10,961	-71.319%
2026-07-31	6.4100	7.4000	6.0100	6.1000	-20.157%	3,815	10,950	-75.410%
2026-07-30	7.8400	7.9400	7.5600	7.6400	-9.906%	7,953	8,126	-80.366%
2026-07-29	7.6000	8.8300	7.6000	8.4800	+13.826%	9	182	-82.311%
2026-07-28	7.7500	7.7500	7.4500	7.4500	-7.911%	6	181	-79.866%
2026-07-27	7.1100	8.1500	7.1100	8.0900	+2.795%	9	181	-81.459%
2026-07-24	8.5300	8.5300	7.8700	7.8700	-10.057%	2	175	-80.940%
2026-07-23	9.0000	9.1000	8.5100	8.7500	+21.024%	5	174	-82.857%
2026-07-22	7.2300	7.2300	7.2300	7.2300	-0.687%	1	171	-79.253%
2026-07-21	7.2800	7.2800	7.2800	7.2800	-8.081%	1	170	-79.396%
2026-07-20	7.3600	7.9300	7.3600	7.9200	-3.415%	25	170	-81.061%
2026-07-17	8.0500	8.2000	7.9100	8.2000	+17.479%	14	138	-81.707%
2026-07-15	6.9800	6.9800	6.9800	6.9800	-7.672%	1	130	-78.510%
2026-07-13	7.5600	7.5600	7.5600	7.5600	+12.668%	1	130	-80.159%
2026-07-10	6.9300	6.9300	6.7100	6.7100	-8.955%	3	130	-77.645%
2026-07-09	7.3900	7.3900	7.3600	7.3700	-7.644%	20	129	-79.647%
2026-07-08	8.1000	8.1000	7.9000	7.9800	+7.984%	32	110	-81.203%
2026-07-06	7.5100	7.5100	7.3900	7.3900	-23.499%	3	86	-79.702%
2026-06-29	9.6600	9.6600	9.6600	9.6600	-10.886%	1	87	-84.472%
2026-06-25	10.8500	10.8600	10.8400	10.8400	-2.166%	8	86	-86.162%
2026-06-24	10.1200	11.0800	10.1200	11.0800	+25.481%	2	86	-86.462%
2026-06-16	8.8300	8.8300	8.8300	8.8300	-4.230%	1	86	-83.012%
2026-06-15	9.2200	9.2200	9.2200	9.2200	-20.380%	1	86	-83.731%
2026-06-12	11.5800	11.5800	11.5800	11.5800	-22.386%	1	86	-87.047%
2026-06-11	14.9200	14.9200	14.9200	14.9200	+3.467%	1	86	-89.946%
2026-06-10	14.0400	14.4200	14.0400	14.4200	+10.329%	11	87	-89.598%
2026-06-09	13.2100	13.2100	13.0600	13.0700	+17.325%	13	96	-88.523%
2026-06-08	11.1400	11.1400	11.1400	11.1400	-12.145%	10	88	-86.535%
2026-06-05	10.2900	12.6800	10.2900	12.6800	+31.809%	2	78	-88.170%
2026-06-04	10.1500	10.1500	9.6100	9.6200	-1.333%	42	77	-84.407%
2026-06-01	9.7700	9.7700	9.7500	9.7500	+0.309%	2	38	-84.615%
2026-05-29	9.7200	9.7200	9.7200	9.7200	-3.380%	1	36	-84.568%
2026-05-28	10.0600	10.0600	10.0600	10.0600	-8.462%	3	36	-85.089%
2026-05-27	11.0700	11.0700	10.8800	10.9900	-0.091%	26	34	-86.351%
2026-05-26	11.0000	11.0000	11.0000	11.0000	-9.091%	1	10	-86.364%
2026-05-21	12.1000	12.1000	12.1000	12.1000	-4.196%	3	9	-87.603%
2026-05-14	12.6200	12.6300	12.6200	12.6300	-10.805%	3	6	-88.124%
2026-05-13	14.4000	14.4000	14.1600	14.1600	-6.163%	2	0	-89.407%
2026-05-12	14.9600	15.0900	14.9600	15.0900	0.000%	6	0	-90.060%

.dark-mode .kkN9tR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kkN9tR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P655SPY Nov 20 2026 655.00 Put (SPY261120P00655000)option OPRA

SPY20261120P655
SPY Nov 20 2026 655.00 Put (SPY261120P00655000)
option OPRA