Dark

SPY20261120P685
SPY Nov 20 2026 685.00 Put (SPY261120P00685000)
option OPRA

EOD

Sep 29, 2026

2.40-5.138%(-0.13)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3200	2.6200	2.3000	2.4000	-5.138%	230	7,963	0.000%
2026-09-28	2.4700	2.6700	2.2700	2.5300	+15.000%	279	7,952	-5.138%
2026-09-25	2.5100	2.7800	2.2000	2.2000	-16.981%	437	7,934	+9.091%
2026-09-24	2.8500	2.9900	2.5300	2.6500	+2.317%	295	7,829	-9.434%
2026-09-23	2.1800	2.7300	2.1800	2.5900	+18.807%	334	7,663	-7.336%
2026-09-22	2.3400	2.3400	2.1100	2.1800	-9.544%	480	7,612	+10.092%
2026-09-21	2.7800	2.7900	2.4100	2.4100	-26.300%	196	7,473	-0.415%
2026-09-18	3.3500	3.5900	3.2400	3.2700	-3.824%	234	7,402	-26.606%
2026-09-17	3.4700	3.7000	3.4000	3.4000	-29.019%	224	7,298	-29.412%
2026-09-16	4.1700	5.5600	4.0600	4.7900	+3.011%	129	7,289	-49.896%
2026-09-15	4.2400	4.7700	4.2400	4.6500	+11.511%	61	7,264	-48.387%
2026-09-14	4.7300	4.7300	4.1500	4.1700	+4.774%	382	7,244	-42.446%
2026-09-11	4.0200	4.2000	3.9200	3.9800	-23.314%	83	7,219	-39.698%
2026-09-10	5.0200	5.2500	4.7800	5.1900	+20.139%	127	7,178	-53.757%
2026-09-09	4.1800	4.4300	4.1200	4.3200	+8.816%	331	7,167	-44.444%
2026-09-08	3.6100	3.9700	3.6100	3.9700	+8.767%	133	6,884	-39.547%
2026-09-04	3.4300	3.6500	3.4200	3.6500	+5.187%	232	6,619	-34.247%
2026-09-03	3.8800	3.8800	3.4700	3.4700	-18.160%	48	6,619	-30.836%
2026-09-02	4.3100	4.3700	4.1900	4.2400	-15.030%	191	6,619	-43.396%
2026-09-01	4.7300	4.9900	4.3300	4.9900	+19.664%	137	6,516	-51.904%
2026-08-31	4.4300	4.4900	4.1700	4.1700	-0.239%	80	6,483	-42.446%
2026-08-28	4.1100	4.1800	3.9400	4.1800	+0.723%	184	6,436	-42.584%
2026-08-27	4.5600	4.5600	4.1000	4.1500	-10.753%	129	6,385	-42.169%
2026-08-26	4.9900	5.0000	4.6500	4.6500	-6.439%	110	6,342	-48.387%
2026-08-25	5.0100	5.1900	4.9400	4.9700	-6.403%	144	6,298	-51.710%
2026-08-24	5.3500	5.4800	5.2400	5.3100	+0.759%	293	6,165	-54.802%
2026-08-21	5.4700	5.5200	5.2200	5.2700	-10.374%	30	5,937	-54.459%
2026-08-20	5.5200	5.9100	5.5100	5.8800	+13.295%	30	5,921	-59.184%
2026-08-19	5.4500	5.4500	5.1600	5.1900	-10.517%	22	5,905	-53.757%
2026-08-18	5.8500	5.8500	5.7700	5.8000	+6.618%	40	5,909	-58.621%
2026-08-17	5.0700	5.4400	5.0700	5.4400	+7.510%	81	5,911	-55.882%
2026-08-14	4.9500	5.1600	4.9500	5.0600	-0.394%	14	5,833	-52.569%
2026-08-13	5.2200	5.2800	5.0600	5.0800	-6.446%	75	5,823	-52.756%
2026-08-12	5.5000	5.6700	5.4300	5.4300	-9.349%	54	5,822	-55.801%
2026-08-11	5.7600	6.0000	5.7400	5.9900	+2.044%	32	5,820	-59.933%
2026-08-10	5.7100	5.8900	5.7100	5.8700	-0.845%	54	5,817	-59.114%
2026-08-07	6.1500	6.1500	5.9000	5.9200	-6.032%	67	5,813	-59.459%
2026-08-06	6.3200	6.3200	6.2300	6.3000	+2.107%	8	5,796	-61.905%
2026-08-05	6.3900	6.4200	6.1700	6.1700	-3.292%	67	5,794	-61.102%
2026-08-04	7.0300	7.0300	6.3700	6.3800	-13.784%	54	5,744	-62.382%
2026-08-03	7.7600	7.8000	7.4000	7.4000	-14.253%	58	5,744	-67.568%
2026-07-31	10.3600	11.2400	8.6300	8.6300	-12.118%	30	5,733	-72.190%
2026-07-30	11.1600	11.2900	9.8200	9.8200	-29.251%	5,235	5,730	-75.560%
2026-07-29	11.7600	13.8800	10.2400	13.8800	+28.044%	7	545	-82.709%
2026-07-28	11.3300	11.6200	10.4700	10.8400	-5.410%	19	556	-77.860%
2026-07-27	11.9000	12.1200	11.4600	11.4600	+2.596%	11	548	-79.058%
2026-07-24	10.8500	11.1700	10.8500	11.1700	-12.116%	3	541	-78.514%
2026-07-23	12.0900	12.7100	12.0900	12.7100	+27.739%	8	541	-81.117%
2026-07-22	10.3500	10.3500	9.9500	9.9500	-1.093%	3	546	-75.879%
2026-07-21	10.1600	10.1600	10.0600	10.0600	-10.816%	3	546	-76.143%
2026-07-20	11.3600	11.3600	11.2800	11.2800	-2.506%	33	544	-78.723%
2026-07-17	12.3800	12.3800	11.2600	11.5700	+12.221%	6	540	-79.257%
2026-07-16	9.4100	10.3100	9.4100	10.3100	+8.526%	7	541	-76.722%
2026-07-15	9.7600	9.7600	9.5000	9.5000	-7.227%	11	540	-74.737%
2026-07-14	10.1900	10.2400	10.1900	10.2400	+0.688%	31	530	-76.563%
2026-07-13	9.9800	10.1700	9.9800	10.1700	-4.417%	12	501	-76.401%
2026-07-10	10.5900	10.6400	10.5900	10.6400	+3.603%	2	492	-77.444%
2026-07-09	11.0800	11.0800	10.1900	10.2700	-14.983%	16	492	-76.631%
2026-07-08	11.7000	12.3100	11.6600	12.0800	+16.154%	7	484	-80.132%
2026-07-06	10.5000	10.5000	10.4000	10.4000	-6.810%	2	480	-76.923%
2026-07-01	11.1600	11.1600	11.1600	11.1600	-8.299%	1	479	-78.495%
2026-06-30	12.1700	12.1700	12.1700	12.1700	-8.012%	1	483	-80.279%
2026-06-29	13.2300	13.2300	13.2300	13.2300	-9.816%	2	482	-81.859%
2026-06-26	15.2300	15.2300	14.5000	14.6700	-0.204%	28	480	-83.640%
2026-06-25	14.1000	15.3100	14.1000	14.7000	-5.039%	88	462	-83.673%
2026-06-23	15.6800	15.6900	15.2000	15.4800	+7.799%	7	406	-84.496%
2026-06-17	13.7500	14.3600	13.7500	14.3600	+16.370%	4	403	-83.287%
2026-06-16	12.2100	12.3900	12.2100	12.3400	-0.963%	9	403	-80.551%
2026-06-15	12.5600	12.7400	12.4500	12.4600	-20.077%	11	399	-80.738%
2026-06-12	15.9500	15.9500	15.5900	15.5900	-19.306%	2	399	-84.606%
2026-06-11	19.5200	19.5500	19.3200	19.3200	-2.523%	16	399	-87.578%
2026-06-10	19.8200	19.8200	19.8200	19.8200	+16.110%	5	399	-87.891%
2026-06-09	15.7200	21.0000	15.7200	17.0700	+4.660%	27	404	-85.940%
2026-06-08	16.0200	16.3100	16.0200	16.3100	-9.590%	2	398	-85.285%
2026-06-05	14.6200	18.0400	14.6200	18.0400	+34.627%	44	398	-86.696%
2026-06-04	13.5700	13.5700	13.4000	13.4000	-2.332%	8	400	-82.090%
2026-06-03	13.7200	13.7200	13.7200	13.7200	+3.861%	1	392	-82.507%
2026-06-02	13.4600	13.5000	13.2000	13.2100	+1.694%	19	393	-81.832%
2026-06-01	13.5700	13.5700	12.9900	12.9900	-2.257%	34	377	-81.524%
2026-05-29	13.2900	13.2900	13.2900	13.2900	-12.566%	6	360	-81.941%
2026-05-27	15.2000	15.2000	15.2000	15.2000	-5.119%	2	359	-84.211%
2026-05-22	16.0200	16.0200	16.0200	16.0200	-4.415%	1	357	-85.019%
2026-05-21	16.7600	16.7600	16.7600	16.7600	-3.733%	20	357	-85.680%
2026-05-20	17.5700	17.5700	17.4100	17.4100	-7.295%	118	357	-86.215%
2026-05-19	18.3200	18.7800	18.3200	18.7800	-0.213%	90	225	-87.220%
2026-05-18	18.7100	18.8200	18.6700	18.8200	+3.067%	8	225	-87.248%
2026-05-15	18.3300	18.4200	18.2300	18.2600	+7.856%	52	225	-86.857%
2026-05-14	17.9000	17.9000	16.9300	16.9300	0.000%	82	82	-85.824%

.dark-mode .hr3Bfm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hr3Bfm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P685SPY Nov 20 2026 685.00 Put (SPY261120P00685000)option OPRA

SPY20261120P685
SPY Nov 20 2026 685.00 Put (SPY261120P00685000)
option OPRA