Dark

SPY20261120P660
SPY Nov 20 2026 660.00 Put (SPY261120P00660000)
option OPRA

EOD

Sep 29, 2026

1.59-6.471%(-0.11)606

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5500	1.7300	1.5300	1.5900	-6.471%	606	15,964	0.000%
2026-09-28	1.6600	1.8400	1.6100	1.7000	+10.390%	698	15,918	-6.471%
2026-09-25	1.6900	1.9100	1.5300	1.5400	-13.966%	355	15,477	+3.247%
2026-09-24	1.9500	1.9600	1.7800	1.7900	-2.186%	231	15,295	-11.173%
2026-09-23	1.5400	1.8700	1.5300	1.8300	+24.490%	627	15,151	-13.115%
2026-09-22	1.6100	1.6200	1.4700	1.4700	-13.529%	230	14,769	+8.163%
2026-09-21	1.9300	1.9500	1.6900	1.7000	-22.374%	741	14,692	-6.471%
2026-09-18	2.3000	2.4500	2.1900	2.1900	-7.983%	337	14,163	-27.397%
2026-09-17	2.4800	2.5200	2.3400	2.3800	-27.439%	94	13,864	-33.193%
2026-09-16	2.9100	3.7600	2.7900	3.2800	+3.797%	1,729	13,809	-51.524%
2026-09-15	3.0200	3.2700	3.0200	3.1600	+4.983%	114	12,767	-49.684%
2026-09-14	3.3300	3.3300	2.8900	3.0100	+7.117%	76	12,771	-47.176%
2026-09-11	2.9400	2.9400	2.7300	2.8100	-22.376%	229	12,749	-43.416%
2026-09-10	3.6400	3.6600	3.3100	3.6200	+21.886%	221	12,650	-56.077%
2026-09-09	2.9200	3.0900	2.8900	2.9700	+8.394%	92	12,492	-46.465%
2026-09-08	2.5400	2.7400	2.5400	2.7400	+7.031%	41	12,541	-41.971%
2026-09-04	2.4400	2.5600	2.4300	2.5600	+3.226%	1,047	12,101	-37.891%
2026-09-03	2.7600	2.8200	2.4800	2.4800	-16.779%	936	12,101	-35.887%
2026-09-02	2.9800	2.9800	2.9600	2.9800	-14.857%	24	11,490	-46.644%
2026-09-01	3.4100	3.6500	3.0900	3.5000	+19.048%	178	11,489	-54.571%
2026-08-31	3.2000	3.2000	2.9400	2.9400	-3.922%	125	11,367	-45.918%
2026-08-28	2.9800	3.0600	2.8100	3.0600	+4.082%	215	11,354	-48.039%
2026-08-27	3.1600	3.1600	2.9200	2.9400	-11.976%	259	11,265	-45.918%
2026-08-26	3.4900	3.4900	3.3200	3.3400	-5.915%	39	11,291	-52.395%
2026-08-25	3.6300	3.7600	3.5400	3.5500	-7.552%	149	11,287	-55.211%
2026-08-24	3.7400	3.9100	3.7400	3.8400	+2.128%	109	11,199	-58.594%
2026-08-21	3.9900	3.9900	3.7600	3.7600	-10.900%	19	11,147	-57.713%
2026-08-20	4.0100	4.2600	4.0100	4.2200	+10.471%	103	11,145	-62.322%
2026-08-19	3.9500	3.9900	3.7900	3.8200	-9.264%	214	11,130	-58.377%
2026-08-18	4.2600	4.3200	4.1900	4.2100	+5.514%	128	10,964	-62.233%
2026-08-17	3.7200	4.0000	3.7000	3.9900	+7.838%	183	10,956	-60.150%
2026-08-14	3.6500	3.7600	3.6500	3.7000	-1.857%	68	10,787	-57.027%
2026-08-13	3.8400	3.8700	3.7100	3.7700	-5.038%	114	10,754	-57.825%
2026-08-12	4.1000	4.1300	3.9200	3.9700	-9.153%	113	10,777	-59.950%
2026-08-11	4.2600	4.3700	4.2200	4.3700	+2.582%	130	10,765	-63.616%
2026-08-10	4.2900	4.2900	4.1700	4.2600	-1.843%	98	10,649	-62.676%
2026-08-07	4.4500	4.5600	4.3400	4.3400	-7.856%	613	10,578	-63.364%
2026-08-06	4.7400	4.7400	4.5000	4.7100	+2.838%	156	10,562	-66.242%
2026-08-05	4.6700	4.7700	4.5400	4.5800	-5.176%	99	10,621	-65.284%
2026-08-04	5.1000	5.1200	4.6600	4.8300	-12.022%	338	10,585	-67.081%
2026-08-03	5.9100	5.9100	5.4900	5.4900	-16.183%	69	10,368	-71.038%
2026-07-31	6.8100	8.2000	6.5500	6.5500	-12.667%	1,934	10,355	-75.725%
2026-07-30	8.1300	8.7000	7.5000	7.5000	-22.680%	7,969	8,446	-78.800%
2026-07-29	8.1000	9.7000	8.0000	9.7000	+25.161%	83	497	-83.608%
2026-07-28	8.6500	8.6500	7.7400	7.7500	-15.669%	51	494	-79.484%
2026-07-23	9.0100	9.7000	9.0100	9.1900	+19.661%	16	507	-82.699%
2026-07-22	7.6800	7.6800	7.6800	7.6800	+2.811%	2	506	-79.297%
2026-07-21	7.8300	7.8300	7.4400	7.4700	-6.858%	46	506	-78.715%
2026-07-20	7.8100	8.1300	7.8100	8.0200	-8.760%	8	473	-80.175%
2026-07-17	8.6900	8.7900	8.2700	8.7900	+11.975%	38	479	-81.911%
2026-07-16	7.8500	7.8500	7.8500	7.8500	+9.179%	1	483	-79.745%
2026-07-15	7.0400	7.1900	7.0400	7.1900	-2.575%	12	483	-77.886%
2026-07-14	7.3800	7.3800	7.3800	7.3800	-0.405%	1	471	-78.455%
2026-07-13	7.3300	7.4400	7.3300	7.4100	-0.803%	60	471	-78.543%
2026-07-10	7.4700	7.4700	7.4700	7.4700	-1.581%	1	433	-78.715%
2026-07-09	7.8200	7.8200	7.5900	7.5900	-10.071%	21	439	-79.051%
2026-07-08	8.8300	8.8300	8.3600	8.4400	+2.676%	24	428	-81.161%
2026-07-07	8.2200	8.2200	8.2200	8.2200	+4.847%	24	415	-80.657%
2026-07-06	7.8800	7.8800	7.8400	7.8400	-5.428%	26	415	-79.719%
2026-07-02	8.2900	8.2900	8.2900	8.2900	-3.605%	6	383	-80.820%
2026-07-01	8.5000	8.6000	8.2800	8.6000	-0.463%	41	383	-81.512%
2026-06-30	9.1300	9.1300	8.6400	8.6400	-10.094%	58	345	-81.597%
2026-06-29	10.8100	10.8100	9.6100	9.6100	-16.652%	16	310	-83.455%
2026-06-26	12.4700	12.4700	11.0300	11.5300	+1.855%	79	294	-86.210%
2026-06-25	11.3500	11.3500	11.2000	11.3200	+4.621%	46	220	-85.954%
2026-06-24	10.8200	10.8200	10.8200	10.8200	-8.305%	1	181	-85.305%
2026-06-23	11.7000	11.8100	11.7000	11.8000	+20.778%	5	181	-86.525%
2026-06-18	9.7700	9.7700	9.7700	9.7700	+3.386%	1	175	-83.726%
2026-06-16	9.3800	9.6000	9.3800	9.4500	+0.212%	64	175	-83.175%
2026-06-15	9.5200	9.5200	9.3900	9.4300	-26.039%	122	220	-83.139%
2026-06-11	12.7500	12.7500	12.7500	12.7500	-15.675%	1	220	-87.529%
2026-06-10	14.8000	15.1400	14.8000	15.1200	+15.508%	22	221	-89.484%
2026-06-09	15.4000	15.4000	13.0900	13.0900	+11.689%	61	232	-87.853%
2026-06-08	12.2000	12.3500	11.7200	11.7200	-5.331%	32	196	-86.433%
2026-06-05	10.9100	12.3800	10.9100	12.3800	+18.243%	2	178	-87.157%
2026-06-04	10.7100	10.7100	10.4700	10.4700	-4.732%	16	179	-84.814%
2026-06-03	10.6600	10.9900	10.6600	10.9900	+9.136%	22	168	-85.532%
2026-06-01	10.2700	10.2700	10.0700	10.0700	+0.199%	2	147	-84.211%
2026-05-29	10.3600	10.3600	10.0500	10.0500	-5.811%	3	145	-84.179%
2026-05-28	10.8000	10.8000	10.6700	10.6700	-8.803%	2	142	-85.098%
2026-05-27	11.6200	11.7000	11.4900	11.7000	+0.602%	26	142	-86.410%
2026-05-26	11.6300	11.6300	11.6300	11.6300	-6.058%	1	118	-86.328%
2026-05-22	12.3800	12.3800	12.3800	12.3800	-2.520%	2	117	-87.157%
2026-05-21	14.0000	14.0000	12.7000	12.7000	-10.563%	3	115	-87.480%
2026-05-20	14.2000	14.2000	14.2000	14.2000	-4.248%	1	115	-88.803%
2026-05-19	14.8300	14.8300	14.8300	14.8300	+3.489%	1	114	-89.278%
2026-05-18	14.1400	14.6200	14.1400	14.3300	+0.420%	108	114	-88.904%
2026-05-15	14.2700	14.2700	14.2700	14.2700	+6.097%	2	114	-88.858%
2026-05-14	14.1000	14.1000	13.4500	13.4500	-4.678%	2	17	-88.178%
2026-05-13	14.9100	14.9100	14.1100	14.1100	0.000%	24	0	-88.731%

.dark-mode .fVhlWB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVhlWB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P660SPY Nov 20 2026 660.00 Put (SPY261120P00660000)option OPRA

SPY20261120P660
SPY Nov 20 2026 660.00 Put (SPY261120P00660000)
option OPRA