Dark

SPY20261120P700
SPY Nov 20 2026 700.00 Put (SPY261120P00700000)
option OPRA

EOD

Sep 29, 2026

3.20-1.235%(-0.04)14,763

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.9700	3.4600	2.9700	3.2000	-1.235%	14,763	42,436	0.000%
2026-09-28	3.2000	3.5900	2.9200	3.2400	+11.340%	25,215	45,209	-1.235%
2026-09-25	3.2500	3.6100	2.7900	2.9100	-15.896%	2,340	40,423	+9.966%
2026-09-24	3.7000	3.9300	3.2200	3.4600	+2.671%	7,013	40,646	-7.514%
2026-09-23	2.8000	3.5300	2.7900	3.3700	+21.661%	4,787	36,627	-5.045%
2026-09-22	2.9600	2.9700	2.6900	2.7700	-9.477%	1,623	33,594	+15.523%
2026-09-21	3.5400	3.5900	3.0400	3.0600	-23.691%	2,140	32,934	+4.575%
2026-09-18	4.3000	4.7000	4.0000	4.0100	-9.685%	1,643	33,158	-20.200%
2026-09-17	4.4800	4.8200	4.3600	4.4400	-27.569%	5,295	33,244	-27.928%
2026-09-16	5.3200	7.1900	5.1000	6.1300	+7.356%	6,736	34,802	-47.798%
2026-09-15	5.4100	6.1400	5.3600	5.7100	+4.771%	4,241	35,084	-43.958%
2026-09-14	6.0300	6.0500	5.1800	5.4500	+7.708%	4,433	36,641	-41.284%
2026-09-11	5.2800	5.3400	4.8800	5.0600	-21.429%	4,401	35,845	-36.759%
2026-09-10	6.3100	6.6600	5.9400	6.4400	+17.304%	1,199	32,586	-50.311%
2026-09-09	5.2500	5.6800	5.1700	5.4900	+8.713%	3,836	32,652	-41.712%
2026-09-08	4.5500	5.0500	4.5200	5.0500	+8.369%	1,228	31,728	-36.634%
2026-09-04	4.2900	4.6600	4.2200	4.6600	+7.126%	7,132	30,343	-31.330%
2026-09-03	4.9300	5.0000	4.3100	4.3500	-17.925%	1,828	30,343	-26.437%
2026-09-02	5.9100	5.9900	5.2200	5.3000	-13.257%	1,373	30,500	-39.623%
2026-09-01	5.9300	6.4000	5.4000	6.1100	+19.569%	4,769	30,291	-47.627%
2026-08-31	5.4400	5.6500	5.1100	5.1100	-2.667%	1,024	27,455	-37.378%
2026-08-28	5.0200	5.5000	4.7700	5.2500	+0.382%	1,818	27,184	-39.048%
2026-08-27	5.6300	5.7300	5.0800	5.2300	-10.292%	1,039	26,937	-38.815%
2026-08-26	6.2000	6.2900	5.7900	5.8300	-4.426%	2,175	26,923	-45.111%
2026-08-25	6.2900	6.4800	6.0800	6.1000	-7.855%	480	26,354	-47.541%
2026-08-24	8.9700	8.9700	6.4200	6.6200	+1.223%	1,155	26,164	-51.662%
2026-08-21	6.6900	6.9300	6.3900	6.5400	-10.165%	832	25,846	-51.070%
2026-08-20	6.8800	7.3000	6.6600	7.2800	+14.826%	3,200	25,407	-56.044%
2026-08-19	6.6000	6.8200	6.2900	6.3400	-11.204%	506	23,596	-49.527%
2026-08-18	7.1500	7.2300	6.9700	7.1400	+7.368%	908	23,584	-55.182%
2026-08-17	6.1500	6.6900	6.1200	6.6500	+8.130%	2,294	23,507	-51.880%
2026-08-14	6.0400	6.3900	6.0400	6.1500	-0.162%	602	21,441	-47.967%
2026-08-13	6.4000	6.4300	6.0600	6.1600	-6.667%	1,312	21,030	-48.052%
2026-08-12	6.8700	6.8800	6.5700	6.6000	-8.966%	511	19,974	-51.515%
2026-08-11	7.0800	7.3300	6.9300	7.2500	+1.399%	2,196	19,536	-55.862%
2026-08-10	7.1200	7.1500	6.8400	7.1500	-0.694%	1,304	19,743	-55.245%
2026-08-07	7.4300	7.4500	7.1100	7.2000	-6.005%	215	19,356	-55.556%
2026-08-06	7.8500	7.8900	7.4500	7.6600	-1.795%	409	19,318	-58.225%
2026-08-05	7.6000	7.8700	7.4500	7.8000	0.000%	270	19,168	-58.974%
2026-08-04	8.5800	8.6000	7.6000	7.8000	-14.097%	838	19,146	-58.974%
2026-08-03	10.5800	10.5800	9.0600	9.0800	-17.379%	332	18,794	-64.758%
2026-07-31	11.5100	13.5700	10.7000	10.9900	-8.948%	1,062	18,796	-70.883%
2026-07-30	13.8300	14.5000	11.8800	12.0700	-28.453%	289	18,592	-73.488%
2026-07-29	13.5500	17.1000	12.3700	16.8700	+29.969%	716	18,634	-81.031%
2026-07-28	13.6700	14.5100	12.7700	12.9800	-5.669%	1,976	18,708	-75.347%
2026-07-27	12.5300	14.8000	12.3500	13.7600	-3.978%	250	18,033	-76.744%
2026-07-24	14.6600	14.7100	13.0700	14.3300	-0.899%	361	18,026	-77.669%
2026-07-23	15.0000	15.9300	14.1900	14.4600	+18.525%	325	17,962	-77.870%
2026-07-22	12.5300	12.5500	11.9800	12.2000	+0.412%	303	18,012	-73.770%
2026-07-21	12.9200	12.9300	12.1400	12.1500	-10.924%	166	17,961	-73.663%
2026-07-20	12.9000	13.6400	12.5700	13.6400	-4.815%	201	17,961	-76.540%
2026-07-17	14.6100	15.0200	13.2200	14.3300	+16.315%	1,028	17,951	-77.669%
2026-07-16	11.9000	12.8000	11.3600	12.3200	+8.070%	448	18,067	-74.026%
2026-07-15	11.4000	12.4300	11.3400	11.4000	-4.921%	118	17,996	-71.930%
2026-07-14	12.3800	12.5900	11.9900	11.9900	-6.474%	55	17,980	-73.311%
2026-07-13	11.9100	13.1400	11.7600	12.8200	+11.478%	172	17,978	-75.039%
2026-07-10	12.0500	12.3700	11.5000	11.5000	-6.580%	111	17,977	-72.174%
2026-07-09	13.4900	13.5100	12.3100	12.3100	-10.015%	276	18,018	-74.005%
2026-07-08	14.0400	15.1300	13.4500	13.6800	+4.587%	303	17,968	-76.608%
2026-07-07	12.6300	13.5900	12.5800	13.0800	+5.825%	423	17,883	-75.535%
2026-07-06	13.0000	13.0000	12.3600	12.3600	-12.958%	135	17,926	-74.110%
2026-07-02	13.3900	15.0000	12.9800	14.2000	+3.650%	121	17,917	-77.465%
2026-07-01	14.7000	14.8300	13.1600	13.7000	-0.364%	185	17,917	-76.642%
2026-06-30	15.2500	15.2500	13.6100	13.7500	-10.248%	130	17,929	-76.727%
2026-06-29	16.1300	17.5600	15.2900	15.3200	-13.739%	286	17,884	-79.112%
2026-06-26	20.0000	20.0000	17.1500	17.7600	-2.041%	18	17,737	-81.982%
2026-06-25	16.6700	18.9900	16.6700	18.1300	-3.769%	29	17,730	-82.350%
2026-06-24	17.9600	18.8400	16.9500	18.8400	+3.346%	11	17,721	-83.015%
2026-06-23	18.6800	18.6800	17.7100	18.2300	+14.366%	242	12,550	-82.447%
2026-06-22	15.0700	16.0900	14.5700	15.9400	+4.868%	51	12,517	-79.925%
2026-06-18	15.8000	15.8000	15.2000	15.2000	-13.143%	130	7,482	-78.947%
2026-06-17	15.1500	18.0000	14.9400	17.5000	+15.359%	5,001	7,482	-81.714%
2026-06-16	14.3600	15.1700	14.3600	15.1700	+3.691%	227	7,482	-78.906%
2026-06-15	14.9000	15.1100	14.5000	14.6300	-18.947%	118	7,384	-78.127%
2026-06-12	20.2700	20.2700	17.9700	18.0500	-8.329%	102	7,384	-82.271%
2026-06-11	22.1600	24.0700	19.1600	19.6900	-18.095%	74	7,384	-83.748%
2026-06-10	21.3900	24.0400	20.3400	24.0400	+19.602%	154	7,368	-86.689%
2026-06-09	17.5500	24.5000	17.3600	20.1000	+5.071%	297	7,359	-84.080%
2026-06-08	18.4400	19.5600	18.2300	19.1300	-9.636%	29	7,294	-83.272%
2026-06-05	16.4400	21.1700	16.4300	21.1700	+37.023%	63	7,288	-84.884%
2026-06-04	16.7200	16.7200	15.4300	15.4500	-5.562%	760	7,303	-79.288%
2026-06-03	15.8300	16.5800	15.7900	16.3600	+5.209%	6,937	7,981	-80.440%
2026-06-02	15.8200	15.8200	15.4200	15.5500	+2.034%	89	2,585	-79.421%
2026-06-01	15.8900	15.8900	15.2000	15.2400	-0.327%	23	2,567	-79.003%
2026-05-29	15.5800	15.9000	15.2900	15.2900	-5.384%	36	2,558	-79.071%
2026-05-28	17.1200	17.1200	16.1200	16.1600	-6.751%	1,925	2,531	-80.198%
2026-05-27	17.5000	17.7200	17.3000	17.3300	-1.197%	37	644	-81.535%
2026-05-26	17.5000	17.8500	17.3400	17.5400	-6.353%	34	633	-81.756%
2026-05-22	18.4500	18.7300	18.0300	18.7300	-1.988%	10	603	-82.915%
2026-05-21	20.7100	20.9700	19.1100	19.1100	-5.067%	210	696	-83.255%
2026-05-20	21.0100	21.0100	20.1300	20.1300	-9.690%	225	696	-84.103%
2026-05-19	22.1200	22.5300	21.3500	22.2900	+6.549%	47	519	-85.644%
2026-05-18	21.2000	22.0000	20.9200	20.9200	-1.274%	118	519	-84.704%
2026-05-15	21.8300	22.2900	21.1200	21.1900	+7.183%	55	519	-84.899%
2026-05-14	20.4600	20.4800	19.7700	19.7700	-5.587%	85	407	-83.814%
2026-05-13	21.8600	22.2600	20.9400	20.9400	-4.340%	57	0	-84.718%
2026-05-12	22.4800	23.1400	21.8900	21.8900	0.000%	513	0	-85.381%

.dark-mode .Yhdbqd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yhdbqd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P700SPY Nov 20 2026 700.00 Put (SPY261120P00700000)option OPRA

SPY20261120P700
SPY Nov 20 2026 700.00 Put (SPY261120P00700000)
option OPRA