Dark

SPY20261120P705
SPY Nov 20 2026 705.00 Put (SPY261120P00705000)
option OPRA

EOD

Sep 29, 2026

3.52-0.845%(-0.03)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.3900	3.8100	3.3600	3.5200	-0.845%	201	8,501	0.000%
2026-09-28	3.4500	3.8800	3.2800	3.5500	+13.782%	203	8,395	-0.845%
2026-09-25	3.7400	3.7400	3.0600	3.1200	-17.678%	297	8,287	+12.821%
2026-09-24	4.0000	4.2700	3.6000	3.7900	+2.710%	338	8,234	-7.124%
2026-09-23	3.0800	3.8300	3.0600	3.6900	+24.242%	462	8,216	-4.607%
2026-09-22	3.2400	3.2400	2.9400	2.9700	-10.272%	416	7,998	+18.519%
2026-09-21	3.9000	3.9000	3.3100	3.3100	-23.908%	1,523	7,854	+6.344%
2026-09-18	4.7000	5.1000	4.3500	4.3500	-9.563%	418	8,199	-19.080%
2026-09-17	5.1600	5.2900	4.8000	4.8100	-27.994%	416	7,912	-26.819%
2026-09-16	5.8700	7.6600	5.6700	6.6800	+3.888%	604	7,811	-47.305%
2026-09-15	6.1500	6.6200	6.1500	6.4300	+8.983%	71	7,308	-45.257%
2026-09-14	6.4900	6.5300	5.5800	5.9000	+8.856%	59	7,296	-40.339%
2026-09-11	5.6000	5.8000	5.3400	5.4200	-24.090%	89	7,286	-35.055%
2026-09-10	6.8400	7.1400	6.5800	7.1400	+20.000%	278	7,295	-50.700%
2026-09-09	5.7100	6.0800	5.6600	5.9500	+10.390%	136	7,344	-40.840%
2026-09-08	5.0400	5.3900	5.0400	5.3900	+9.109%	141	7,241	-34.694%
2026-09-04	4.7500	4.9400	4.6800	4.9400	+5.556%	107	7,098	-28.745%
2026-09-03	5.2300	5.3600	4.6700	4.6800	-18.182%	84	7,098	-24.786%
2026-09-02	6.4200	6.4200	5.6700	5.7200	-14.114%	160	7,091	-38.462%
2026-09-01	6.4500	6.7600	5.8700	6.6600	+18.929%	2,248	7,081	-47.147%
2026-08-31	5.8500	6.0200	5.6000	5.6000	0.000%	314	6,076	-37.143%
2026-08-28	5.3000	5.7900	5.1500	5.6000	+1.633%	97	5,786	-37.143%
2026-08-27	6.1900	6.1900	5.5100	5.5100	-11.840%	283	5,773	-36.116%
2026-08-26	6.5800	6.7600	6.2500	6.2500	-6.297%	182	5,628	-43.680%
2026-08-25	6.7500	6.9700	6.6200	6.6700	-5.924%	636	5,625	-47.226%
2026-08-24	7.0600	7.4000	6.9600	7.0900	+0.567%	692	5,620	-50.353%
2026-08-21	7.3200	7.3200	6.9300	7.0500	-10.191%	230	5,420	-50.071%
2026-08-20	7.3000	7.8500	7.3000	7.8500	+14.766%	28	5,310	-55.159%
2026-08-19	7.1000	7.2000	6.7700	6.8400	-10.588%	33	5,307	-48.538%
2026-08-18	7.6200	7.6600	7.5000	7.6500	+8.357%	23	5,468	-53.987%
2026-08-17	6.5500	7.1000	6.5500	7.0600	+6.970%	5,779	5,469	-50.142%
2026-08-14	6.4100	6.8000	6.4100	6.6000	-0.752%	6,824	7,001	-46.667%
2026-08-13	6.7200	6.8000	6.5600	6.6500	-6.338%	23	3,035	-47.068%
2026-08-12	7.2400	7.3500	7.0300	7.1000	-8.387%	23	3,032	-50.423%
2026-08-11	7.5000	7.8500	7.4000	7.7500	+2.785%	25	3,019	-54.581%
2026-08-10	7.3900	7.5400	7.2300	7.5400	-1.695%	33	2,998	-53.316%
2026-08-07	7.9600	7.9600	7.6100	7.6700	-7.702%	37	2,982	-54.107%
2026-08-06	8.1600	8.3100	8.1600	8.3100	+4.266%	48	2,986	-57.641%
2026-08-05	8.1800	8.1800	7.9200	7.9700	-5.457%	8	2,972	-55.834%
2026-08-04	9.0600	9.1200	8.1700	8.4300	-13.272%	96	2,976	-58.244%
2026-08-03	10.9000	10.9000	9.7100	9.7200	-17.557%	40	2,941	-63.786%
2026-07-31	13.5500	14.6200	11.7900	11.7900	-12.146%	41	2,946	-70.144%
2026-07-30	15.2400	15.2400	13.4100	13.4200	-23.793%	34	2,946	-73.770%
2026-07-29	14.2700	17.6100	13.2700	17.6100	+28.446%	18	2,942	-80.011%
2026-07-28	15.3800	15.3800	13.5400	13.7100	-6.544%	9	2,948	-74.325%
2026-07-27	14.3600	15.4300	14.3600	14.6700	+3.895%	175	2,948	-76.005%
2026-07-24	15.5300	15.5300	14.1200	14.1200	-13.692%	14	2,888	-75.071%
2026-07-23	16.4500	16.4500	16.3600	16.3600	+24.600%	5	2,874	-78.484%
2026-07-22	13.5200	13.5200	12.8400	13.1300	+1.078%	16	2,873	-73.191%
2026-07-21	13.3800	13.4700	12.9500	12.9900	-7.807%	21	2,860	-72.902%
2026-07-20	14.1300	14.1300	14.0900	14.0900	+0.142%	8	2,852	-75.018%
2026-07-17	15.5300	15.5600	14.0700	14.0700	+4.610%	17	2,858	-74.982%
2026-07-16	12.9400	13.4500	12.9400	13.4500	+1.586%	9	2,854	-73.829%
2026-07-15	12.0800	13.2400	12.0800	13.2400	+3.925%	40	2,846	-73.414%
2026-07-14	13.2300	13.2300	12.7100	12.7400	-7.413%	8	2,847	-72.370%
2026-07-13	12.7400	13.7600	12.6100	13.7600	+7.082%	28	2,844	-74.419%
2026-07-10	12.6900	13.1500	12.6900	12.8500	-2.725%	18	2,841	-72.607%
2026-07-09	13.3900	13.3900	13.1700	13.2100	-9.768%	46	2,841	-73.354%
2026-07-08	15.2100	16.1400	14.5000	14.6400	+3.390%	35	2,803	-75.956%
2026-07-07	14.2300	14.4500	13.4200	14.1600	+8.009%	12	2,782	-75.141%
2026-07-06	13.5200	13.5200	13.1100	13.1100	-18.011%	287	2,778	-73.150%
2026-07-02	16.1900	16.1900	15.9900	15.9900	+11.740%	4	2,497	-77.986%
2026-07-01	14.5800	14.5800	14.3100	14.3100	-2.120%	11	2,497	-75.402%
2026-06-30	15.0100	15.0100	14.6200	14.6200	-10.362%	14	2,499	-75.923%
2026-06-29	16.3600	16.4100	16.2900	16.3100	-15.229%	95	2,500	-78.418%
2026-06-26	19.4400	19.4400	19.2400	19.2400	+2.232%	2	2,416	-81.705%
2026-06-25	19.3600	19.4700	18.8200	18.8200	-2.335%	9	2,416	-81.296%
2026-06-23	20.4700	20.4700	18.7700	19.2700	+15.597%	65	2,408	-81.733%
2026-06-22	15.4500	16.6700	15.4500	16.6700	+3.284%	6	2,388	-78.884%
2026-06-18	16.9100	16.9100	16.0600	16.1400	-2.004%	9	2,295	-78.191%
2026-06-17	15.8400	16.5000	15.8400	16.4700	+3.650%	102	2,295	-78.628%
2026-06-16	15.7000	15.9100	15.7000	15.8900	+2.981%	44	2,295	-77.848%
2026-06-15	16.0500	16.0500	15.3200	15.4300	-21.596%	21	2,312	-77.187%
2026-06-12	21.1100	21.1100	19.1300	19.6800	-9.141%	33	2,312	-82.114%
2026-06-11	24.2000	24.8700	21.6600	21.6600	-10.680%	110	2,312	-83.749%
2026-06-10	23.8600	24.2500	23.8600	24.2500	+13.477%	3	2,237	-85.485%
2026-06-09	20.1500	24.5000	20.1500	21.3700	+8.038%	15	2,234	-83.528%
2026-06-08	19.5700	19.7800	19.5200	19.7800	-1.494%	8	2,223	-82.204%
2026-06-05	17.4700	20.0800	17.3500	20.0800	+23.266%	27	2,219	-82.470%
2026-06-04	17.5600	17.5600	16.2400	16.2900	-4.681%	24	2,214	-78.392%
2026-06-03	17.0900	17.0900	17.0900	17.0900	+4.718%	1	2,204	-79.403%
2026-06-02	16.4800	16.4800	16.2300	16.3200	-0.670%	886	2,204	-78.431%
2026-06-01	16.4200	16.7500	16.2800	16.4300	+0.305%	69	1,363	-78.576%
2026-05-29	16.3400	16.5700	16.2100	16.3800	-6.400%	1,261	1,336	-78.510%
2026-05-28	17.4800	17.5000	17.4800	17.5000	-5.660%	2	80	-79.886%
2026-05-26	18.5500	18.5500	18.5500	18.5500	-14.634%	4	82	-81.024%
2026-05-20	21.9300	21.9300	21.7300	21.7300	-7.767%	2	78	-83.801%
2026-05-19	23.7200	23.7200	23.3300	23.5600	+0.856%	3	80	-85.059%
2026-05-18	23.3600	23.3600	23.3600	23.3600	-0.171%	1	80	-84.932%
2026-05-15	23.4000	23.4000	23.4000	23.4000	+5.169%	40	80	-84.957%
2026-05-13	22.1500	22.2500	21.9300	22.2500	-3.513%	3	36	-84.180%
2026-05-12	24.0800	24.5400	23.0600	23.0600	0.000%	34	0	-84.735%

.dark-mode .xdJjYX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xdJjYX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P705SPY Nov 20 2026 705.00 Put (SPY261120P00705000)option OPRA

SPY20261120P705
SPY Nov 20 2026 705.00 Put (SPY261120P00705000)
option OPRA