Dark

SPY20261120P675
SPY Nov 20 2026 675.00 Put (SPY261120P00675000)
option OPRA

EOD

Sep 29, 2026

2.03-3.333%(-0.07)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9400	2.1300	1.9400	2.0300	-3.333%	280	6,217	0.000%
2026-09-28	2.1200	2.2200	2.0000	2.1000	+9.375%	1,538	6,204	-3.333%
2026-09-25	2.0800	2.2600	1.8800	1.9200	-14.286%	162	5,705	+5.729%
2026-09-24	2.4400	2.6000	2.1700	2.2400	+0.901%	440	5,649	-9.375%
2026-09-23	1.9000	2.3100	1.9000	2.2200	+20.000%	189	5,518	-8.559%
2026-09-22	2.0000	2.0200	1.8100	1.8500	-12.322%	775	5,402	+9.730%
2026-09-21	2.4000	2.4000	2.0900	2.1100	-24.101%	120	5,382	-3.791%
2026-09-18	2.9000	3.0700	2.7600	2.7800	-6.711%	457	5,377	-26.978%
2026-09-17	2.9700	3.1900	2.9100	2.9800	-27.670%	1,368	5,778	-31.879%
2026-09-16	3.6800	4.7700	3.5100	4.1200	+3.778%	268	4,738	-50.728%
2026-09-15	3.6700	4.1200	3.6300	3.9700	+10.278%	53	4,563	-48.866%
2026-09-14	4.0700	4.1100	3.5900	3.6000	+4.956%	236	4,539	-43.611%
2026-09-11	3.4900	3.5500	3.3900	3.4300	-23.094%	108	4,327	-40.816%
2026-09-10	4.3100	4.5100	4.1400	4.4600	+19.892%	392	4,276	-54.484%
2026-09-09	3.6000	3.8500	3.5700	3.7200	+9.735%	400	3,934	-45.430%
2026-09-08	3.2000	3.3900	3.2000	3.3900	+6.940%	60	3,757	-40.118%
2026-09-04	2.9600	3.1700	2.9600	3.1700	+4.967%	59	3,746	-35.962%
2026-09-03	3.4000	3.4000	3.0000	3.0200	-17.033%	131	3,746	-32.781%
2026-09-02	3.7100	3.7100	3.6400	3.6400	-14.754%	15	3,710	-44.231%
2026-09-01	4.1800	4.4800	3.7500	4.2700	+17.631%	53	3,701	-52.459%
2026-08-31	3.7900	3.9000	3.6300	3.6300	+0.276%	42	3,694	-44.077%
2026-08-28	3.5600	3.7700	3.5000	3.6200	+0.556%	192	3,684	-43.923%
2026-08-27	3.9000	3.9000	3.5900	3.6000	-11.111%	330	3,657	-43.611%
2026-08-26	4.3500	4.3600	4.0500	4.0500	-5.152%	308	3,338	-49.877%
2026-08-25	4.4400	4.4900	4.2700	4.2700	-7.974%	147	3,161	-52.459%
2026-08-24	4.6700	4.7400	4.5500	4.6400	+2.428%	411	3,080	-56.250%
2026-08-21	4.8000	4.8000	4.5300	4.5300	-12.717%	47	2,945	-55.188%
2026-08-20	5.0300	5.1900	5.0300	5.1900	+14.570%	46	2,935	-60.886%
2026-08-19	4.7900	4.7900	4.5300	4.5300	-10.474%	112	2,900	-55.188%
2026-08-18	5.1600	5.2000	5.0400	5.0600	+5.417%	198	2,868	-59.881%
2026-08-17	4.4700	4.8000	4.4700	4.8000	+7.383%	999	2,812	-57.708%
2026-08-14	4.4000	4.6100	4.3700	4.4700	-0.667%	43	2,787	-54.586%
2026-08-13	4.4900	4.6400	4.4900	4.5000	-5.858%	50	2,813	-54.889%
2026-08-12	4.9300	4.9700	4.7200	4.7800	-9.125%	47	2,788	-57.531%
2026-08-11	5.0700	5.2700	5.0300	5.2600	+1.544%	11	2,754	-61.407%
2026-08-10	5.0600	5.1800	4.9500	5.1800	-0.766%	62	2,754	-60.811%
2026-08-07	5.4000	5.4100	5.1900	5.2200	-5.776%	238	2,744	-61.111%
2026-08-06	5.5100	5.6800	5.4200	5.5400	-2.977%	94	2,568	-63.357%
2026-08-05	5.6300	5.7400	5.4400	5.7100	-0.349%	44	2,578	-64.448%
2026-08-04	6.1500	6.2400	5.6000	5.7300	-12.385%	258	2,565	-64.572%
2026-08-03	7.2000	7.2500	6.5400	6.5400	-15.830%	101	2,538	-68.960%
2026-07-31	8.5000	9.7400	7.7200	7.7700	-14.333%	249	2,477	-73.874%
2026-07-30	10.0700	10.2900	9.0600	9.0700	-3.098%	47	2,471	-77.619%
2026-07-29	9.7400	10.8900	9.3600	9.3600	-0.107%	442	2,455	-78.312%
2026-07-28	10.3200	10.3200	9.2600	9.3700	-6.018%	6	2,031	-78.335%
2026-07-27	9.7800	10.5700	9.7800	9.9700	-2.542%	25	2,028	-79.639%
2026-07-24	10.3900	10.3900	9.5200	10.2300	-3.944%	468	2,009	-80.156%
2026-07-23	10.7800	11.6600	10.6500	10.6500	+17.810%	91	1,612	-80.939%
2026-07-22	9.0700	9.1300	8.9700	9.0400	+1.687%	39	1,622	-77.544%
2026-07-21	9.4000	9.4000	8.8900	8.8900	-11.806%	55	1,614	-77.165%
2026-07-20	9.5500	10.0800	9.3500	10.0800	0.000%	76	1,610	-79.861%
2026-07-17	10.6100	10.6100	10.0500	10.0800	+20.719%	6	1,552	-79.861%
2026-07-16	8.4600	8.4600	8.3500	8.3500	0.000%	10	1,553	-75.689%
2026-07-15	8.4200	8.4200	8.3500	8.3500	-6.285%	2	1,552	-75.689%
2026-07-14	8.9600	8.9600	8.7000	8.9100	-5.112%	38	1,551	-77.217%
2026-07-13	8.8300	9.4400	8.8300	9.3900	+10.731%	58	1,534	-78.381%
2026-07-10	9.0500	9.0500	8.4800	8.4800	-7.726%	25	1,491	-76.061%
2026-07-09	9.5000	9.5600	9.1900	9.1900	-8.739%	8	1,487	-77.911%
2026-07-08	10.5600	10.5600	10.0700	10.0700	+2.026%	2	1,486	-79.841%
2026-07-07	9.3300	9.9100	9.3300	9.8700	+7.166%	250	1,497	-79.433%
2026-07-06	9.6700	9.6700	9.2100	9.2100	-10.321%	19	1,251	-77.959%
2026-07-02	10.6500	10.6500	10.2700	10.2700	-0.964%	34	1,265	-80.234%
2026-07-01	10.8000	10.8000	10.3700	10.3700	+1.567%	3	1,265	-80.424%
2026-06-30	10.8700	10.8700	10.2100	10.2100	-10.439%	5	1,266	-80.118%
2026-06-29	12.2600	12.2600	11.3800	11.4000	-11.765%	8	1,265	-82.193%
2026-06-26	12.9200	12.9200	12.9200	12.9200	-4.296%	5	1,267	-84.288%
2026-06-25	12.6500	13.5000	12.6500	13.5000	+5.469%	6	1,262	-84.963%
2026-06-24	13.0900	13.0900	12.8000	12.8000	-7.112%	30	1,259	-84.141%
2026-06-23	13.6300	14.1500	13.6300	13.7800	+14.833%	53	1,279	-85.269%
2026-06-22	12.0700	12.0700	12.0000	12.0000	+2.564%	4	1,260	-83.083%
2026-06-18	11.9700	11.9700	11.4500	11.7000	+1.211%	31	1,263	-82.650%
2026-06-17	11.5600	11.5600	11.5600	11.5600	+3.122%	1	1,263	-82.439%
2026-06-16	11.3200	11.3200	11.2100	11.2100	+1.909%	8	1,263	-81.891%
2026-06-15	11.5000	11.5000	10.9400	11.0000	-20.405%	98	1,227	-81.545%
2026-06-12	15.2800	15.2800	13.8200	13.8200	-17.246%	45	1,227	-85.311%
2026-06-11	16.7000	16.7000	16.7000	16.7000	-5.275%	1	1,227	-87.844%
2026-06-10	16.2000	17.6300	16.2000	17.6300	+12.150%	3	1,227	-88.486%
2026-06-09	13.5700	18.0600	13.5700	15.7200	+9.853%	129	1,232	-87.087%
2026-06-08	14.5700	14.5700	14.3100	14.3100	-6.957%	2	1,108	-85.814%
2026-06-05	13.7300	16.1400	13.7300	15.3800	+28.381%	4	1,110	-86.801%
2026-06-04	12.4400	12.4400	11.9700	11.9800	-3.387%	22	1,106	-83.055%
2026-06-03	12.4000	12.4000	12.4000	12.4000	+3.420%	2	1,087	-83.629%
2026-06-02	12.2000	12.2000	11.9100	11.9900	+2.391%	7	1,089	-83.069%
2026-06-01	12.2300	12.2300	11.7100	11.7100	-2.498%	606	1,086	-82.664%
2026-05-29	12.0000	12.0100	12.0000	12.0100	-2.437%	12	1,242	-83.097%
2026-05-28	12.4400	12.4400	12.3100	12.3100	-7.583%	14	1,230	-83.509%
2026-05-27	13.3600	13.3600	13.3200	13.3200	-0.967%	48	1,219	-84.760%
2026-05-26	13.3900	13.5400	13.3800	13.4500	-7.560%	8	1,215	-84.907%
2026-05-22	14.0600	14.5500	14.0600	14.5500	-2.414%	187	1,207	-86.048%
2026-05-21	14.9100	14.9100	14.9100	14.9100	-13.314%	375	1,029	-86.385%
2026-05-19	17.2100	17.5400	17.0200	17.2000	-0.290%	82	1,029	-88.198%
2026-05-18	16.7400	17.2500	16.2700	17.2500	+1.830%	576	654	-88.232%
2026-05-15	16.8500	16.9400	16.2500	16.9400	+2.791%	12	654	-88.017%
2026-05-13	16.8700	16.8700	16.4800	16.4800	-6.787%	2	2	-87.682%
2026-05-12	17.6800	17.6800	17.6800	17.6800	0.000%	1	0	-88.518%

.dark-mode .HqFZNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HqFZNz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P675SPY Nov 20 2026 675.00 Put (SPY261120P00675000)option OPRA

SPY20261120P675
SPY Nov 20 2026 675.00 Put (SPY261120P00675000)
option OPRA