Dark

SPY20261120P680
SPY Nov 20 2026 680.00 Put (SPY261120P00680000)
option OPRA

EOD

Sep 29, 2026

2.16-4.846%(-0.11)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1400	2.4000	2.1200	2.1600	-4.846%	174	47,361	0.000%
2026-09-28	2.3000	2.5500	2.1200	2.2700	+8.095%	3,378	47,349	-4.846%
2026-09-25	2.3500	2.5700	2.0300	2.1000	-16.000%	190	49,911	+2.857%
2026-09-24	2.6300	2.7800	2.3300	2.5000	+2.881%	2,039	49,951	-13.600%
2026-09-23	2.0700	2.5100	2.0700	2.4300	+23.350%	8,301	50,556	-11.111%
2026-09-22	2.1600	2.1600	1.9500	1.9700	-12.444%	618	50,323	+9.645%
2026-09-21	2.5600	2.5900	2.2400	2.2500	-22.945%	347	50,333	-4.000%
2026-09-18	3.1100	3.3200	2.9200	2.9200	-8.750%	2,743	50,175	-26.027%
2026-09-17	3.2200	3.4200	3.1700	3.2000	-28.090%	463	47,752	-32.500%
2026-09-16	3.9100	5.1800	3.7600	4.4500	+8.010%	1,411	47,483	-51.461%
2026-09-15	3.9600	4.4100	3.9600	4.1200	+6.460%	509	46,712	-47.573%
2026-09-14	4.3900	4.4500	3.8100	3.8700	+4.032%	1,368	46,662	-44.186%
2026-09-11	3.7100	3.9200	3.6300	3.7200	-22.013%	515	46,363	-41.935%
2026-09-10	4.6000	4.8800	4.3900	4.7700	+19.250%	5,113	37,824	-54.717%
2026-09-09	3.8300	4.1100	3.8200	4.0000	+7.817%	381	32,927	-46.000%
2026-09-08	3.3400	3.7100	3.3400	3.7100	+8.480%	1,941	32,822	-41.779%
2026-09-04	3.1900	3.4200	3.1700	3.4200	+5.556%	570	31,034	-36.842%
2026-09-03	3.6100	3.7100	3.2000	3.2400	-17.557%	1,035	31,034	-33.333%
2026-09-02	4.3400	4.3900	3.9000	3.9300	-14.565%	596	32,177	-45.038%
2026-09-01	4.3600	4.8100	4.0400	4.6000	+18.557%	417	32,189	-53.043%
2026-08-31	4.0300	4.2200	3.8800	3.8800	-1.523%	1,522	31,908	-44.330%
2026-08-28	3.8900	4.1000	3.6200	3.9400	+3.141%	187	30,595	-45.178%
2026-08-27	4.2100	4.2900	3.8200	3.8200	-11.778%	203	30,552	-43.455%
2026-08-26	4.4700	4.6400	4.3300	4.3300	-5.252%	109	30,496	-50.115%
2026-08-25	4.7000	4.8700	4.5700	4.5700	-8.048%	104	30,415	-52.735%
2026-08-24	4.9000	5.1500	4.8500	4.9700	+0.404%	189	30,371	-56.539%
2026-08-21	5.1300	5.1600	4.8400	4.9500	-10.811%	177	30,218	-56.364%
2026-08-20	5.2000	5.5700	5.1500	5.5500	+14.433%	740	30,134	-61.081%
2026-08-19	5.0200	5.2100	4.8300	4.8500	-11.335%	13,440	30,175	-55.464%
2026-08-18	5.4300	5.5500	5.3700	5.4700	+7.045%	16,188	17,542	-60.512%
2026-08-17	4.7900	5.1300	4.7600	5.1100	+7.806%	59	2,515	-57.730%
2026-08-14	4.6600	4.8400	4.6600	4.7400	-1.660%	85	2,498	-54.430%
2026-08-13	4.8800	4.9600	4.6900	4.8200	-4.743%	121	2,451	-55.187%
2026-08-12	5.1400	5.2900	5.0400	5.0600	-10.124%	63	2,450	-57.312%
2026-08-11	5.4500	5.6400	5.3700	5.6300	+2.364%	461	2,418	-61.634%
2026-08-10	5.3400	5.5000	5.2400	5.5000	-0.722%	373	2,203	-60.727%
2026-08-07	5.7400	5.8000	5.5400	5.5400	-8.430%	87	1,950	-61.011%
2026-08-06	5.8100	6.0500	5.8100	6.0500	0.000%	48	1,920	-64.298%
2026-08-05	5.9900	6.0800	5.7900	6.0500	+0.332%	52	1,910	-64.298%
2026-08-04	6.5800	6.5800	5.9200	6.0300	-14.468%	140	1,911	-64.179%
2026-08-03	7.7500	7.7500	6.9800	7.0500	-14.234%	106	1,863	-69.362%
2026-07-31	8.8200	10.3100	8.2200	8.2200	-11.613%	403	1,814	-73.723%
2026-07-30	11.0000	11.0000	9.3000	9.3000	-26.772%	34	1,588	-76.774%
2026-07-29	10.5200	12.7000	9.6300	12.7000	+27.510%	55	1,589	-82.992%
2026-07-28	10.9500	10.9700	9.8900	9.9600	-9.372%	321	1,569	-78.313%
2026-07-27	10.2300	11.3700	10.2300	10.9900	-2.050%	250	1,511	-80.346%
2026-07-24	11.3300	11.4500	10.6200	11.2200	-0.971%	74	1,579	-80.749%
2026-07-23	11.4600	12.4800	11.2300	11.3300	+20.532%	21	1,538	-80.936%
2026-07-22	9.7300	9.7300	9.4000	9.4000	-4.858%	21	1,538	-77.021%
2026-07-21	9.8800	9.8800	9.8800	9.8800	-6.792%	1	1,539	-78.138%
2026-07-20	9.9300	10.8600	9.9300	10.6000	-1.119%	738	1,540	-79.623%
2026-07-17	11.0700	11.0700	10.7200	10.7200	+12.842%	6	855	-79.851%
2026-07-16	9.3000	9.5000	8.9100	9.5000	+1.604%	6	858	-77.263%
2026-07-15	9.3500	9.3500	9.3500	9.3500	-0.953%	3	858	-76.898%
2026-07-14	9.7900	9.7900	9.4400	9.4400	-8.704%	12	861	-77.119%
2026-07-13	9.2700	10.3400	9.2400	10.3400	+11.663%	20	859	-79.110%
2026-07-10	9.6600	9.6600	9.2600	9.2600	-5.703%	9	839	-76.674%
2026-07-09	10.4800	10.4800	9.8200	9.8200	-8.566%	3	835	-78.004%
2026-07-08	11.0000	11.9000	10.6700	10.7400	+3.071%	71	834	-79.888%
2026-07-07	9.8300	10.4200	9.8300	10.4200	+7.202%	42	843	-79.271%
2026-07-06	10.2000	10.2100	9.7100	9.7200	-16.135%	68	853	-77.778%
2026-07-02	10.5100	11.5900	10.5100	11.5900	+11.442%	7	820	-81.363%
2026-07-01	10.7200	10.7600	10.4000	10.4000	-5.455%	4	820	-79.231%
2026-06-30	11.5000	11.5000	10.9800	11.0000	-11.433%	9	818	-80.364%
2026-06-29	12.8900	12.8900	12.4200	12.4200	-10.583%	5	820	-82.609%
2026-06-26	13.8000	14.0000	13.7600	13.8900	-3.609%	49	820	-84.449%
2026-06-25	13.8700	14.4200	13.8700	14.4100	-3.676%	8	828	-85.010%
2026-06-24	14.9600	14.9600	14.9600	14.9600	-0.267%	4	829	-85.561%
2026-06-23	15.0000	15.0000	15.0000	15.0000	+17.555%	2	825	-85.600%
2026-06-22	12.7600	12.7600	12.7600	12.7600	+4.078%	2	825	-83.072%
2026-06-18	12.6700	12.6700	12.2600	12.2600	-11.671%	5	803	-82.382%
2026-06-17	13.1800	13.8800	13.1800	13.8800	+17.428%	20	803	-84.438%
2026-06-16	11.4300	11.9000	11.4300	11.8200	+0.939%	18	803	-81.726%
2026-06-15	11.9800	11.9800	11.7100	11.7100	-30.996%	2	783	-81.554%
2026-06-11	18.1400	18.1400	16.6500	16.9700	-10.684%	7	783	-87.272%
2026-06-10	16.3400	19.0000	16.3400	19.0000	+17.284%	13	779	-88.632%
2026-06-09	15.9200	18.7700	15.9200	16.2000	+8.289%	45	797	-86.667%
2026-06-08	14.5100	14.9600	14.5100	14.9600	-10.042%	11	772	-85.561%
2026-06-05	13.5000	17.0400	13.5000	16.6300	+32.616%	142	772	-87.011%
2026-06-04	12.9000	12.9000	12.5000	12.5400	-5.144%	24	674	-82.775%
2026-06-03	12.9000	13.4600	12.9000	13.2200	+5.339%	25	670	-83.661%
2026-06-02	12.6000	12.6300	12.5400	12.5500	-0.869%	26	649	-82.789%
2026-06-01	12.8800	12.8800	12.6200	12.6600	+0.317%	7	623	-82.938%
2026-05-29	12.8700	13.0000	12.5800	12.6200	-3.664%	73	624	-82.884%
2026-05-28	13.2900	13.3000	13.1000	13.1000	-7.811%	84	579	-83.511%
2026-05-27	14.2000	14.2200	14.2000	14.2100	-0.768%	5	526	-84.799%
2026-05-26	14.1600	14.5500	14.1600	14.3200	-6.037%	18	527	-84.916%
2026-05-22	15.2400	15.3900	15.1700	15.2400	-2.433%	7	519	-85.827%
2026-05-21	15.7700	15.7700	15.6200	15.6200	-6.802%	5	517	-86.172%
2026-05-20	17.5900	17.5900	16.7600	16.7600	-5.843%	10	517	-87.112%
2026-05-19	18.0900	18.0900	17.8000	17.8000	+4.706%	28	510	-87.865%
2026-05-18	17.3100	17.7700	17.0000	17.0000	-4.333%	15	510	-87.294%
2026-05-15	17.7700	17.7700	17.7700	17.7700	+10.236%	1	510	-87.845%
2026-05-14	17.1000	17.1000	16.1100	16.1200	-7.089%	41	483	-86.600%
2026-05-13	18.5400	18.5400	17.3200	17.3500	-8.006%	86	0	-87.550%
2026-05-12	18.5000	19.4800	18.5000	18.8600	0.000%	471	0	-88.547%

.dark-mode .SHygY9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SHygY9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P680SPY Nov 20 2026 680.00 Put (SPY261120P00680000)option OPRA

SPY20261120P680
SPY Nov 20 2026 680.00 Put (SPY261120P00680000)
option OPRA