Dark

SPY20261120P695
SPY Nov 20 2026 695.00 Put (SPY261120P00695000)
option OPRA

EOD

Sep 29, 2026

2.91-2.349%(-0.07)281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7800	3.1300	2.7800	2.9100	-2.349%	281	6,130	0.000%
2026-09-28	2.8900	3.2300	2.6700	2.9800	+10.781%	241	5,957	-2.349%
2026-09-25	2.9200	3.2700	2.5800	2.6900	-12.378%	512	5,817	+8.178%
2026-09-24	3.3400	3.6000	3.0100	3.0700	-0.325%	696	5,520	-5.212%
2026-09-23	2.5700	3.2200	2.5700	3.0800	+20.313%	374	5,289	-5.519%
2026-09-22	2.7100	2.7100	2.4800	2.5600	-9.541%	350	5,090	+13.672%
2026-09-21	3.2700	3.2800	2.8000	2.8300	-24.129%	579	5,032	+2.827%
2026-09-18	3.9300	4.2900	3.7300	3.7300	-8.354%	343	5,022	-21.984%
2026-09-17	4.1100	4.3900	4.0100	4.0700	-27.709%	115	5,084	-28.501%
2026-09-16	4.9100	6.4900	4.7700	5.6300	+7.034%	80	5,070	-48.313%
2026-09-15	5.1700	5.6300	5.0500	5.2600	+7.787%	50	5,069	-44.677%
2026-09-14	5.5600	5.5600	4.8200	4.8800	+5.172%	86	5,055	-40.369%
2026-09-11	4.8700	4.8700	4.6300	4.6400	-23.558%	117	5,007	-37.284%
2026-09-10	5.9100	6.0700	5.5800	6.0700	+20.198%	108	5,016	-52.059%
2026-09-09	4.8900	5.2000	4.8200	5.0500	+10.022%	111	4,995	-42.376%
2026-09-08	4.2200	4.6000	4.2200	4.5900	+9.026%	163	4,919	-36.601%
2026-09-04	3.9700	4.2100	3.9700	4.2100	+4.726%	438	4,444	-30.879%
2026-09-03	4.5500	4.6400	4.0100	4.0200	-17.959%	233	4,444	-27.612%
2026-09-02	5.4900	5.4900	4.8700	4.9000	-14.931%	496	4,531	-40.612%
2026-09-01	5.4300	5.8500	5.0300	5.7600	+18.763%	168	4,227	-49.479%
2026-08-31	5.0900	5.2200	4.8200	4.8500	+0.207%	174	4,127	-40.000%
2026-08-28	4.6900	5.0000	4.4500	4.8400	+1.255%	623	3,968	-39.876%
2026-08-27	5.3000	5.3000	4.7500	4.7800	-11.152%	74	3,475	-39.121%
2026-08-26	5.7600	5.7600	5.3800	5.3800	-6.435%	56	3,421	-45.911%
2026-08-25	5.8400	6.0200	5.7300	5.7500	-6.352%	97	3,419	-49.391%
2026-08-24	6.0200	6.2900	6.0100	6.1400	+1.824%	111	3,403	-52.606%
2026-08-21	6.2500	6.3600	5.9800	6.0300	-9.865%	239	3,347	-51.741%
2026-08-20	6.4300	6.7700	6.2800	6.6900	+11.500%	226	3,212	-56.502%
2026-08-19	6.1800	6.2200	5.9400	6.0000	-9.910%	51	3,012	-51.500%
2026-08-18	6.5900	6.7300	6.5400	6.6600	+7.593%	481	3,019	-56.306%
2026-08-17	5.7900	6.2000	5.7900	6.1900	+7.465%	1,177	2,559	-52.989%
2026-08-14	5.7300	5.9800	5.7300	5.7600	-0.861%	766	1,654	-49.479%
2026-08-13	5.9700	6.0000	5.6700	5.8100	-6.290%	345	1,539	-49.914%
2026-08-12	6.4400	6.4400	6.2000	6.2000	-8.012%	38	1,575	-53.065%
2026-08-11	6.6800	6.8100	6.4700	6.7400	+0.898%	52	1,861	-56.825%
2026-08-10	6.5100	6.6800	6.3900	6.6800	-0.890%	389	1,835	-56.437%
2026-08-07	6.9500	6.9500	6.6700	6.7400	-7.798%	34	1,541	-56.825%
2026-08-06	7.4600	7.4600	6.9900	7.3100	+4.429%	34	1,538	-60.192%
2026-08-05	7.2300	7.3600	7.0000	7.0000	-3.978%	74	1,535	-58.429%
2026-08-04	7.9000	8.0500	7.2100	7.2900	-14.437%	152	1,519	-60.082%
2026-08-03	9.3800	9.3800	8.5000	8.5200	-17.840%	91	1,491	-65.845%
2026-07-31	11.8600	12.7000	10.3700	10.3700	-13.222%	61	1,463	-71.938%
2026-07-30	13.2800	13.4000	11.9500	11.9500	-21.639%	22	1,457	-75.649%
2026-07-29	12.8700	15.2500	12.2000	15.2500	+26.242%	20	1,446	-80.918%
2026-07-28	13.3000	13.3000	11.9500	12.0800	-12.400%	20	1,449	-75.911%
2026-07-27	12.0800	13.7900	12.0800	13.7900	+2.073%	40	1,454	-78.898%
2026-07-24	13.5100	13.5100	13.5100	13.5100	-6.505%	2	1,442	-78.460%
2026-07-23	14.3600	14.9700	13.7600	14.4500	+22.770%	15	1,444	-79.862%
2026-07-22	11.7700	11.7700	11.7700	11.7700	-4.309%	1	1,435	-75.276%
2026-07-20	12.3000	12.3000	12.3000	12.3000	-7.865%	5	1,439	-76.341%
2026-07-17	13.8100	13.8100	12.4600	13.3500	+13.617%	17	1,434	-78.202%
2026-07-16	11.7500	11.7500	11.7500	11.7500	+10.745%	1	1,435	-75.234%
2026-07-15	10.6700	10.8500	10.6100	10.6100	-5.940%	7	1,434	-72.573%
2026-07-14	11.6200	11.6200	11.2400	11.2800	-5.922%	4	1,438	-74.202%
2026-07-13	11.3300	12.0900	11.3300	11.9900	+9.498%	7	1,435	-75.730%
2026-07-10	10.9500	10.9500	10.9500	10.9500	-22.009%	5	1,430	-73.425%
2026-07-08	14.0400	14.0400	14.0400	14.0400	+14.894%	11	1,425	-79.274%
2026-07-07	12.6700	12.6700	12.2200	12.2200	+3.735%	2	1,422	-76.187%
2026-07-06	11.9500	11.9500	11.7800	11.7800	-18.194%	7	1,422	-75.297%
2026-07-02	13.9000	14.4000	13.9000	14.4000	+11.197%	3	1,419	-79.792%
2026-07-01	12.8800	12.9500	12.8800	12.9500	-2.924%	2	1,419	-77.529%
2026-06-30	14.2500	14.2500	13.3400	13.3400	-6.713%	3	1,417	-78.186%
2026-06-29	14.4700	14.5300	14.3000	14.3000	-12.270%	41	1,418	-79.650%
2026-06-26	16.3000	16.3000	16.3000	16.3000	-4.005%	10	1,387	-82.147%
2026-06-25	16.8000	17.2600	16.3500	16.9800	-4.499%	20	1,395	-82.862%
2026-06-24	16.9800	17.7800	16.9800	17.7800	+1.891%	15	1,387	-83.633%
2026-06-23	16.7200	17.4500	16.7200	17.4500	+20.678%	17	1,372	-83.324%
2026-06-22	13.8300	14.4600	13.8300	14.4600	-8.539%	4	1,366	-79.876%
2026-06-17	15.8100	15.8100	15.8100	15.8100	+12.207%	1	1,363	-81.594%
2026-06-16	13.8100	14.0900	13.8000	14.0900	+2.398%	10	1,363	-79.347%
2026-06-15	13.9300	13.9300	13.7600	13.7600	-35.940%	3	1,362	-78.852%
2026-06-11	21.3900	22.3300	21.1600	21.4800	+3.170%	41	1,362	-86.453%
2026-06-10	21.6400	21.6400	20.8200	20.8200	+8.100%	8	1,334	-86.023%
2026-06-09	20.8600	20.9000	19.2100	19.2600	+8.691%	53	1,334	-84.891%
2026-06-08	17.7200	17.7200	17.7200	17.7200	-11.178%	1	1,285	-83.578%
2026-06-05	16.5000	19.9500	16.5000	19.9500	+37.019%	1,438	1,285	-85.414%
2026-06-04	14.7300	14.7300	14.5600	14.5600	-7.320%	4	1,133	-80.014%
2026-06-03	15.6300	15.7100	15.6300	15.7100	+6.871%	2	1,130	-81.477%
2026-06-02	14.6800	14.7000	14.6800	14.7000	-0.877%	26	1,129	-80.204%
2026-05-29	14.8300	14.8300	14.8300	14.8300	-9.463%	10	1,122	-80.378%
2026-05-27	16.5900	16.7200	16.3800	16.3800	-2.209%	146	1,122	-82.234%
2026-05-26	16.7400	16.9700	16.7000	16.7500	-13.749%	962	978	-82.627%
2026-05-20	19.4900	19.4900	19.4200	19.4200	-4.664%	12	23	-85.015%
2026-05-19	21.4700	21.4700	20.3700	20.3700	+0.742%	3	17	-85.714%
2026-05-18	20.5800	20.7300	20.2200	20.2200	-3.392%	12	17	-85.608%
2026-05-15	20.9300	20.9300	20.9300	20.9300	-1.087%	1	17	-86.097%
2026-05-13	21.1600	21.1600	21.1600	21.1600	0.000%	1	1	-86.248%

.dark-mode .XRkTt8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRkTt8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P695SPY Nov 20 2026 695.00 Put (SPY261120P00695000)option OPRA

SPY20261120P695
SPY Nov 20 2026 695.00 Put (SPY261120P00695000)
option OPRA