Dark

SPY20261120P665
SPY Nov 20 2026 665.00 Put (SPY261120P00665000)
option OPRA

EOD

Sep 29, 2026

1.72-4.444%(-0.08)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6800	1.8700	1.6600	1.7200	-4.444%	163	2,642	0.000%
2026-09-28	1.8300	1.9100	1.6900	1.8000	+10.429%	319	2,615	-4.444%
2026-09-25	1.7500	1.7500	1.6300	1.6300	-15.544%	382	2,435	+5.521%
2026-09-24	2.1200	2.2000	1.9300	1.9300	+0.521%	496	2,299	-10.881%
2026-09-23	1.6500	1.9500	1.6400	1.9200	+21.519%	543	2,197	-10.417%
2026-09-22	1.7400	1.7400	1.5800	1.5800	-12.707%	597	1,912	+8.861%
2026-09-21	2.0400	2.0400	1.8100	1.8100	-21.983%	158	1,691	-4.972%
2026-09-18	2.5400	2.6300	2.3200	2.3200	-8.661%	63	1,713	-25.862%
2026-09-17	2.6700	2.7200	2.5300	2.5400	-28.249%	48	1,712	-32.283%
2026-09-16	3.1300	4.1300	3.1200	3.5400	+2.609%	193	1,709	-51.412%
2026-09-15	3.1900	3.5100	3.1900	3.4500	+7.477%	45	1,651	-50.145%
2026-09-14	3.3900	3.3900	3.1200	3.2100	+7.718%	68	1,620	-46.417%
2026-09-11	2.9600	3.0200	2.9600	2.9800	-22.597%	68	1,587	-42.282%
2026-09-10	3.7500	3.9100	3.5900	3.8500	+20.313%	152	1,634	-55.325%
2026-09-09	3.1200	3.3100	3.0800	3.2000	+9.966%	19	1,637	-46.250%
2026-09-08	2.7400	2.9100	2.7400	2.9100	+3.929%	17	1,633	-40.893%
2026-09-04	2.6000	2.8000	2.6000	2.8000	+5.660%	96	1,581	-38.571%
2026-09-03	2.9300	2.9400	2.6500	2.6500	-16.667%	65	1,581	-35.094%
2026-09-02	3.5100	3.5100	3.1800	3.1800	-16.095%	17	1,576	-45.912%
2026-09-01	3.6500	3.7900	3.3100	3.7900	+19.937%	419	1,583	-54.617%
2026-08-31	3.3100	3.3100	3.1600	3.1600	-2.167%	25	1,390	-45.570%
2026-08-28	3.1500	3.2300	3.0600	3.2300	+2.866%	10	1,385	-46.749%
2026-08-27	3.3000	3.3000	3.1400	3.1400	-11.299%	46	1,384	-45.223%
2026-08-26	3.7500	3.8000	3.5400	3.5400	-6.596%	34	1,380	-51.412%
2026-08-25	3.9300	3.9300	3.7600	3.7900	-6.650%	173	1,360	-54.617%
2026-08-24	4.0600	4.1400	4.0400	4.0600	0.000%	11	1,188	-57.635%
2026-08-21	4.1900	4.2000	4.0400	4.0600	-10.965%	15	1,178	-57.635%
2026-08-20	4.2900	4.5600	4.2400	4.5600	+12.039%	14	1,169	-62.281%
2026-08-19	4.2500	4.2500	3.9800	4.0700	-8.949%	40	1,168	-57.740%
2026-08-18	4.4500	4.5500	4.4500	4.4700	+5.176%	10	1,157	-61.521%
2026-08-17	3.9600	4.2800	3.9600	4.2500	+6.784%	300	1,155	-59.529%
2026-08-14	3.9500	3.9800	3.9500	3.9800	-2.211%	15	940	-56.784%
2026-08-13	3.9600	4.0700	3.9600	4.0700	-3.555%	4	925	-57.740%
2026-08-12	4.3600	4.3900	4.2100	4.2200	-9.247%	42	926	-59.242%
2026-08-11	4.4800	4.6500	4.4700	4.6500	+2.649%	102	884	-63.011%
2026-08-10	4.5100	4.5300	4.4000	4.5300	-3.205%	21	783	-62.031%
2026-08-07	4.7800	4.7800	4.5400	4.6800	-5.645%	398	767	-63.248%
2026-08-06	4.8600	4.9600	4.7800	4.9600	+2.905%	27	548	-65.323%
2026-08-05	5.0000	5.0000	4.7800	4.8200	-4.175%	37	523	-64.315%
2026-08-04	5.4800	5.4800	4.9100	5.0300	-15.034%	79	511	-65.805%
2026-08-03	6.1300	6.1300	5.9200	5.9200	-15.429%	26	454	-70.946%
2026-07-31	7.1700	7.1700	6.9000	7.0000	-12.281%	10	452	-75.429%
2026-07-30	9.0000	9.0000	7.9800	7.9800	-25.000%	6	445	-78.446%
2026-07-29	9.6500	10.6400	8.3400	10.6400	+29.756%	24	442	-83.835%
2026-07-28	8.0900	8.3700	8.0900	8.2000	-7.135%	40	450	-79.024%
2026-07-27	7.9600	9.5000	7.9600	8.8300	-6.064%	40	422	-80.521%
2026-07-24	8.8000	9.5800	8.5700	9.4000	-4.858%	18	395	-81.702%
2026-07-23	9.9900	10.3600	9.8800	9.8800	+26.504%	10	383	-82.591%
2026-07-22	7.8400	7.8400	7.8100	7.8100	-10.845%	21	383	-77.977%
2026-07-17	9.7400	9.7400	8.7600	8.7600	+4.785%	8	375	-80.365%
2026-07-16	7.8700	8.3600	7.8700	8.3600	+6.226%	3	370	-79.426%
2026-07-14	7.9600	8.0400	7.8700	7.8700	-1.131%	6	368	-78.145%
2026-07-13	7.9600	7.9600	7.9600	7.9600	+4.462%	1	364	-78.392%
2026-07-10	7.8400	7.9100	7.6200	7.6200	-15.050%	5	363	-77.428%
2026-07-08	8.9700	8.9700	8.9700	8.9700	+2.867%	1	360	-80.825%
2026-07-07	8.7200	8.7200	8.7200	8.7200	+5.314%	1	360	-80.275%
2026-07-06	8.5800	8.5900	8.2800	8.2800	-13.929%	25	359	-79.227%
2026-07-02	9.6000	9.6200	9.6000	9.6200	+9.443%	2	358	-82.121%
2026-07-01	8.7900	8.7900	8.7900	8.7900	-13.654%	8	358	-80.432%
2026-06-29	10.1800	10.1800	10.1800	10.1800	-13.435%	3	350	-83.104%
2026-06-26	11.7600	11.7600	11.7600	11.7600	-0.085%	6	347	-85.374%
2026-06-24	11.7700	11.7700	11.7700	11.7700	-3.048%	4	347	-85.387%
2026-06-23	12.2600	12.2600	12.1400	12.1400	+14.528%	20	343	-85.832%
2026-06-18	10.4500	10.6000	10.4500	10.6000	-1.670%	7	357	-83.774%
2026-06-17	10.7800	10.7800	10.7800	10.7800	+8.233%	1	357	-84.045%
2026-06-16	9.9600	9.9600	9.9600	9.9600	+0.101%	25	357	-82.731%
2026-06-15	10.2200	10.2200	9.9500	9.9500	-23.988%	6	363	-82.714%
2026-06-12	13.0900	13.0900	13.0900	13.0900	-13.483%	1	363	-86.860%
2026-06-11	15.3200	15.3200	15.1300	15.1300	-8.192%	4	363	-88.632%
2026-06-10	15.3000	16.4800	15.2000	16.4800	+32.476%	16	363	-89.563%
2026-06-08	12.4400	12.4400	12.4400	12.4400	+0.810%	20	365	-86.174%
2026-06-05	11.3600	12.3400	11.3600	12.3400	+14.154%	61	365	-86.062%
2026-06-04	11.0000	11.0000	10.8100	10.8100	-6.407%	7	332	-84.089%
2026-06-03	11.4300	11.5500	11.4300	11.5500	+6.158%	11	339	-85.108%
2026-06-02	10.9700	10.9700	10.7700	10.8800	+1.115%	194	338	-84.191%
2026-05-29	10.7600	10.7600	10.7600	10.7600	-5.448%	87	145	-84.015%
2026-05-28	11.3800	11.3900	11.3800	11.3800	-6.645%	4	61	-84.886%
2026-05-26	12.1900	12.1900	12.1900	12.1900	-8.962%	40	58	-85.890%
2026-05-21	14.5000	14.5000	13.3900	13.3900	-5.837%	10	27	-87.155%
2026-05-20	14.2200	14.2200	14.2200	14.2200	-8.612%	1	27	-87.904%
2026-05-19	15.4900	15.5600	15.4900	15.5600	+1.500%	3	21	-88.946%
2026-05-18	14.8400	15.3300	14.8400	15.3300	-0.065%	6	21	-88.780%
2026-05-15	15.4300	15.4300	15.3400	15.3400	-2.541%	3	21	-88.787%
2026-05-13	15.7400	15.7400	15.7400	15.7400	-2.719%	1	11	-89.072%
2026-05-12	16.1800	16.1800	16.1800	16.1800	0.000%	10	0	-89.370%

.dark-mode .RrJSW8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RrJSW8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P665SPY Nov 20 2026 665.00 Put (SPY261120P00665000)option OPRA

SPY20261120P665
SPY Nov 20 2026 665.00 Put (SPY261120P00665000)
option OPRA