Dark

SPY20261120P670
SPY Nov 20 2026 670.00 Put (SPY261120P00670000)
option OPRA

EOD

Sep 29, 2026

1.83-6.154%(-0.12)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8200	2.0300	1.8200	1.8300	-6.154%	11	5,135	0.000%
2026-09-28	1.9000	2.1500	1.7900	1.9500	+9.551%	199	5,136	-6.154%
2026-09-25	1.9800	2.2300	1.7600	1.7800	-16.038%	447	5,033	+2.809%
2026-09-24	2.2500	2.4100	2.0300	2.1200	+0.952%	936	5,172	-13.679%
2026-09-23	1.8700	2.1000	1.8700	2.1000	+20.000%	167	4,742	-12.857%
2026-09-22	1.8800	1.8800	1.7000	1.7500	-9.794%	292	4,650	+4.571%
2026-09-21	2.2300	2.2400	1.9400	1.9400	-22.709%	190	4,593	-5.670%
2026-09-18	2.6800	2.8900	2.5100	2.5100	-8.727%	182	4,593	-27.092%
2026-09-17	2.7400	2.9500	2.7300	2.7500	-27.056%	325	4,516	-33.455%
2026-09-16	3.3300	4.4400	3.2400	3.7700	+1.617%	160	4,548	-51.459%
2026-09-15	3.4500	3.8000	3.4200	3.7100	+7.536%	50	4,565	-50.674%
2026-09-14	3.6100	3.8300	3.3000	3.4500	+8.150%	333	4,548	-46.957%
2026-09-11	3.3700	3.4000	3.1500	3.1900	-22.947%	264	4,291	-42.633%
2026-09-10	4.0300	4.2100	3.8200	4.1400	+20.349%	480	4,307	-55.797%
2026-09-09	3.3100	3.5300	3.3100	3.4400	+8.861%	441	4,117	-46.802%
2026-09-08	2.9300	3.2000	2.9300	3.1600	+7.483%	61	3,838	-42.089%
2026-09-04	2.8000	2.9500	2.7900	2.9400	+4.626%	319	3,768	-37.755%
2026-09-03	3.1300	3.2200	2.8100	2.8100	-17.353%	91	3,768	-34.875%
2026-09-02	3.7600	3.7600	3.3700	3.4000	-14.787%	74	3,788	-46.176%
2026-09-01	3.8000	4.0400	3.5300	3.9900	+17.699%	108	3,784	-54.135%
2026-08-31	3.5400	3.6000	3.3900	3.3900	-1.739%	33	3,774	-46.018%
2026-08-28	3.3400	3.5200	3.1900	3.4500	+1.173%	259	3,761	-46.957%
2026-08-27	3.7000	3.7000	3.3400	3.4100	-11.658%	38	3,566	-46.334%
2026-08-26	3.9600	4.0300	3.7900	3.8600	-4.691%	40	3,560	-52.591%
2026-08-25	4.1500	4.2200	4.0400	4.0500	-6.682%	141	3,544	-54.815%
2026-08-24	4.3500	4.4100	4.2700	4.3400	+1.402%	76	3,453	-57.834%
2026-08-21	4.4700	4.4700	4.2800	4.2800	-11.019%	21	3,434	-57.243%
2026-08-20	4.5500	4.8600	4.5100	4.8100	+12.911%	69	3,426	-61.954%
2026-08-19	4.5200	4.5200	4.2600	4.2600	-11.250%	48	3,420	-57.042%
2026-08-18	4.9000	4.9000	4.7400	4.8000	+6.430%	89	3,396	-61.875%
2026-08-17	4.2700	4.5200	4.2300	4.5100	+7.637%	244	3,348	-59.424%
2026-08-14	4.1200	4.2900	4.1200	4.1900	-1.412%	13	3,112	-56.325%
2026-08-13	4.2500	4.3100	4.1900	4.2500	-5.345%	105	3,113	-56.941%
2026-08-12	4.6400	4.7000	4.4300	4.4900	-8.925%	99	3,088	-59.243%
2026-08-11	4.8500	4.9400	4.7700	4.9300	+2.495%	276	3,040	-62.880%
2026-08-10	4.8300	4.8300	4.7000	4.8100	-1.029%	5	2,961	-61.954%
2026-08-07	5.1000	5.1000	4.8600	4.8600	-8.129%	328	2,961	-62.346%
2026-08-06	5.2700	5.3100	5.1000	5.2900	+2.124%	190	2,931	-65.406%
2026-08-05	5.2100	5.4100	5.1000	5.1800	-4.251%	83	2,938	-64.672%
2026-08-04	5.7800	5.8300	5.2900	5.4100	-12.601%	712	2,968	-66.174%
2026-08-03	7.0000	7.0000	6.1900	6.1900	-16.801%	434	3,278	-70.436%
2026-07-31	7.8100	9.2500	7.2400	7.4400	-12.264%	396	3,124	-75.403%
2026-07-30	9.7100	9.7200	8.4800	8.4800	-21.843%	138	2,770	-78.420%
2026-07-29	10.0400	10.8500	8.4600	10.8500	+24.000%	47	2,750	-83.134%
2026-07-28	9.5100	9.5100	8.7200	8.7500	-7.700%	108	2,753	-79.086%
2026-07-27	8.6300	9.7300	8.6300	9.4800	+0.211%	13	2,651	-80.696%
2026-07-24	9.9800	9.9800	9.1800	9.4600	-11.340%	8	2,653	-80.655%
2026-07-23	10.3500	11.0500	10.1100	10.6700	+25.974%	10	2,651	-82.849%
2026-07-22	8.4700	8.4700	8.4700	8.4700	+1.074%	1	2,650	-78.394%
2026-07-21	9.0500	9.0500	8.3700	8.3800	-13.071%	350	2,778	-78.162%
2026-07-20	8.7800	9.6800	8.7500	9.6400	-3.407%	639	2,812	-81.017%
2026-07-17	10.5100	10.5100	9.2600	9.9800	+18.107%	1,623	2,628	-81.663%
2026-07-16	8.3300	8.4500	7.9000	8.4500	+1.807%	6	1,480	-78.343%
2026-07-15	8.4300	8.4300	8.3000	8.3000	-2.353%	2	1,479	-77.952%
2026-07-14	8.4300	8.5000	8.4300	8.5000	-4.279%	2	1,480	-78.471%
2026-07-13	8.2000	8.8800	8.2000	8.8800	+9.630%	59	1,479	-79.392%
2026-07-10	8.2600	8.4000	8.1000	8.1000	-6.032%	17	1,526	-77.407%
2026-07-09	9.0500	9.0500	8.5900	8.6200	-8.493%	30	1,520	-78.770%
2026-07-08	9.8200	10.5100	9.4200	9.4200	+3.974%	1,045	1,741	-80.573%
2026-07-07	8.8900	9.3200	8.7900	9.0600	+5.718%	21	713	-79.801%
2026-07-06	9.0700	9.0700	8.5700	8.5700	-4.989%	33	694	-78.646%
2026-07-02	9.0200	9.0200	9.0200	9.0200	-3.529%	2	671	-79.712%
2026-07-01	10.1400	10.1400	9.3500	9.3500	-4.103%	3	671	-80.428%
2026-06-30	10.0100	10.0100	9.7500	9.7500	-8.964%	10	669	-81.231%
2026-06-29	12.6100	12.6100	10.7100	10.7100	-16.524%	56	667	-82.913%
2026-06-26	12.8400	12.8400	12.8200	12.8300	-0.311%	76	639	-85.737%
2026-06-25	12.9300	12.9300	12.5400	12.8700	-4.027%	12	563	-85.781%
2026-06-23	13.4100	13.4100	13.4100	13.4100	+20.269%	2	552	-86.353%
2026-06-22	10.3500	11.3800	10.3500	11.1500	+4.303%	26	550	-83.587%
2026-06-16	10.4600	10.7100	10.4600	10.6900	+3.086%	62	542	-82.881%
2026-06-15	10.5600	10.5600	10.3600	10.3700	-20.536%	23	475	-82.353%
2026-06-12	14.4700	14.4700	12.9300	13.0500	-12.651%	55	475	-85.977%
2026-06-11	14.9400	14.9400	14.9400	14.9400	-13.741%	3	475	-87.751%
2026-06-10	15.1600	17.3200	15.1600	17.3200	+18.956%	53	478	-89.434%
2026-06-09	17.4800	17.4800	14.5600	14.5600	+6.667%	62	454	-87.431%
2026-06-08	13.5100	13.6500	13.5100	13.6500	-12.612%	10	411	-86.593%
2026-06-05	12.7400	15.6200	12.7400	15.6200	+30.711%	56	405	-88.284%
2026-06-03	11.9500	11.9500	11.9500	11.9500	+4.825%	1	357	-84.686%
2026-06-02	11.3300	11.4000	11.3300	11.4000	-0.262%	2	356	-83.947%
2026-06-01	11.4200	11.4300	11.1800	11.4300	+0.351%	4	355	-83.990%
2026-05-29	11.3800	11.4100	11.2500	11.3900	-7.096%	27	355	-83.933%
2026-05-28	12.2600	12.2600	12.2600	12.2600	-3.236%	25	356	-85.073%
2026-05-27	12.8600	12.8800	12.6700	12.6700	-3.060%	15	350	-85.556%
2026-05-26	12.6800	13.0900	12.6800	13.0700	-2.024%	297	337	-85.998%
2026-05-22	13.8300	13.8300	13.3400	13.3400	-13.601%	6	44	-86.282%
2026-05-21	15.4400	15.4400	15.4400	15.4400	+3.763%	4	41	-88.148%
2026-05-20	14.8800	14.8800	14.8800	14.8800	-8.991%	6	41	-87.702%
2026-05-19	16.4300	16.4300	16.3500	16.3500	+3.155%	21	18	-88.807%
2026-05-18	15.6800	16.0800	15.6800	15.8500	+8.413%	4	18	-88.454%
2026-05-14	15.4200	15.4200	14.6200	14.6200	-6.282%	12	18	-87.483%
2026-05-13	16.6900	16.6900	15.5100	15.6000	-4.470%	8	0	-88.269%
2026-05-12	17.0700	17.0700	16.3300	16.3300	0.000%	5	0	-88.794%

.dark-mode .TMVLXq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TMVLXq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P670SPY Nov 20 2026 670.00 Put (SPY261120P00670000)option OPRA

SPY20261120P670
SPY Nov 20 2026 670.00 Put (SPY261120P00670000)
option OPRA