Dark

SPY20261120P710
SPY Nov 20 2026 710.00 Put (SPY261120P00710000)
option OPRA

EOD

Sep 29, 2026

3.84-1.790%(-0.07)410

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.7900	4.2100	3.7000	3.8400	-1.790%	410	9,243	0.000%
2026-09-28	3.8200	4.3200	3.5000	3.9100	+12.356%	450	9,107	-1.790%
2026-09-25	3.7400	4.2500	3.4000	3.4800	-14.914%	463	8,915	+10.345%
2026-09-24	4.4400	4.7100	3.9200	4.0900	+1.995%	368	8,691	-6.112%
2026-09-23	3.3500	4.2200	3.3500	4.0100	+24.149%	459	8,599	-4.239%
2026-09-22	3.5000	3.5400	3.2100	3.2300	-11.264%	392	8,306	+18.885%
2026-09-21	4.2300	4.2700	3.6000	3.6400	-23.207%	478	8,176	+5.495%
2026-09-18	5.1200	5.6700	4.7400	4.7400	-10.397%	797	8,276	-18.987%
2026-09-17	5.3400	5.7200	5.2300	5.2900	-27.235%	354	8,135	-27.410%
2026-09-16	6.4100	8.3800	6.1600	7.2700	+7.227%	612	7,922	-47.180%
2026-09-15	6.4500	7.2000	6.4500	6.7800	+8.134%	320	7,820	-43.363%
2026-09-14	7.0700	7.1200	6.1600	6.2700	+5.912%	277	7,733	-38.756%
2026-09-11	6.2500	6.2600	5.8100	5.9200	-23.316%	949	7,664	-35.135%
2026-09-10	7.4500	7.8300	7.0000	7.7200	+19.320%	957	6,872	-50.259%
2026-09-09	6.1500	6.7000	6.1500	6.4700	+10.221%	243	6,080	-40.649%
2026-09-08	5.3300	5.8700	5.3300	5.8700	+8.303%	384	5,991	-34.583%
2026-09-04	5.0000	5.4200	4.9900	5.4200	+7.115%	129	5,701	-29.151%
2026-09-03	5.7400	5.8000	5.0500	5.0600	-18.910%	532	5,701	-24.111%
2026-09-02	6.8900	6.8900	6.1200	6.2400	-12.849%	263	5,640	-38.462%
2026-09-01	6.9800	7.3900	6.3300	7.1600	+19.533%	323	5,640	-46.369%
2026-08-31	6.4000	6.5100	5.9900	5.9900	-0.498%	188	5,429	-35.893%
2026-08-28	5.8800	6.3300	5.5500	6.0200	+1.007%	855	5,297	-36.213%
2026-08-27	6.6600	6.6600	5.9300	5.9600	-11.704%	477	5,245	-35.570%
2026-08-26	7.2300	7.2900	6.7500	6.7500	-5.462%	248	5,122	-43.111%
2026-08-25	7.3000	7.5300	7.1400	7.1400	-6.910%	98	4,918	-46.218%
2026-08-24	7.8300	7.9000	7.4300	7.6700	+2.267%	107	4,862	-49.935%
2026-08-21	7.8200	7.8500	7.4300	7.5000	-11.243%	26	4,841	-48.800%
2026-08-20	7.8600	8.4500	7.7500	8.4500	+12.968%	52	4,835	-54.556%
2026-08-19	7.6300	7.6500	7.3000	7.4800	-7.540%	1,342	4,841	-48.663%
2026-08-18	8.1400	8.2500	7.8400	8.0900	+6.588%	48	3,699	-52.534%
2026-08-17	7.0000	7.6300	7.0000	7.5900	+7.052%	417	3,689	-49.407%
2026-08-14	6.9300	7.2800	6.9300	7.0900	-0.561%	275	3,322	-45.839%
2026-08-13	7.1900	7.2600	7.0500	7.1300	-6.184%	131	3,126	-46.143%
2026-08-12	7.8600	7.8600	7.6000	7.6000	-8.434%	342	3,126	-49.474%
2026-08-11	8.0700	8.4100	7.9700	8.3000	+1.966%	49	2,869	-53.735%
2026-08-10	8.0900	8.1800	7.8200	8.1400	-2.748%	216	2,887	-52.826%
2026-08-07	8.5200	8.6100	8.1100	8.3700	-4.452%	57	2,755	-54.122%
2026-08-06	8.8800	8.8800	8.6400	8.7600	0.000%	7	2,738	-56.164%
2026-08-05	8.5600	8.8100	8.5200	8.7600	-2.990%	357	2,735	-56.164%
2026-08-04	9.7000	9.8300	8.6900	9.0300	-12.585%	151	2,502	-57.475%
2026-08-03	11.8500	11.8500	10.3300	10.3300	-16.961%	61	2,448	-62.827%
2026-07-31	13.2100	14.8700	12.3700	12.4400	-9.064%	68	2,413	-69.132%
2026-07-30	16.3200	16.6800	13.6800	13.6800	-28.787%	57	2,411	-71.930%
2026-07-29	15.5600	19.2100	14.2800	19.2100	+29.885%	48	2,387	-80.010%
2026-07-28	16.5300	16.5300	14.5500	14.7900	-10.580%	58	2,370	-74.037%
2026-07-27	14.6100	16.5400	14.6100	16.5400	+1.472%	12	2,346	-76.784%
2026-07-24	16.3600	16.5000	15.3800	16.3000	-6.910%	4	2,342	-76.442%
2026-07-23	15.9600	17.5100	15.9600	17.5100	+25.250%	107	2,341	-78.070%
2026-07-22	14.2000	14.3900	13.6500	13.9800	+0.359%	16	2,443	-72.532%
2026-07-21	15.0000	15.0000	13.8000	13.9300	-7.442%	5	2,427	-72.434%
2026-07-20	14.6300	15.2700	14.6000	15.0500	-7.442%	130	2,428	-74.485%
2026-07-17	15.1000	16.9500	15.1000	16.2600	+17.401%	245	2,360	-76.384%
2026-07-16	13.3000	13.9100	13.0500	13.8500	+5.484%	114	2,163	-72.274%
2026-07-15	12.9800	14.1200	12.9600	13.1300	-3.668%	54	2,056	-70.754%
2026-07-14	13.8400	13.8400	13.5600	13.6300	-7.026%	1,031	2,039	-71.827%
2026-07-13	13.4400	14.6600	13.4400	14.6600	+11.738%	36	1,248	-73.806%
2026-07-10	13.7300	13.9100	13.1200	13.1200	-6.353%	18	1,219	-70.732%
2026-07-09	15.1300	15.1300	14.0100	14.0100	-8.431%	97	1,218	-72.591%
2026-07-08	15.4700	15.6100	15.3000	15.3000	+1.459%	13	1,202	-74.902%
2026-07-07	15.1700	15.1700	14.3100	15.0800	+7.868%	4	1,219	-74.536%
2026-07-06	14.7100	14.7100	13.9800	13.9800	-16.983%	32	1,219	-72.532%
2026-07-02	14.9300	17.2200	14.9300	16.8400	+4.792%	13	1,192	-77.197%
2026-07-01	15.5400	16.0700	15.5400	16.0700	+1.645%	26	1,192	-76.105%
2026-06-30	17.3100	17.3100	15.8100	15.8100	-8.348%	11	1,167	-75.712%
2026-06-29	17.9300	17.9300	17.2500	17.2500	-14.094%	43	1,167	-77.739%
2026-06-26	20.2700	20.2700	19.3500	20.0800	+1.414%	12	1,164	-80.876%
2026-06-25	18.9500	20.6500	18.9500	19.8000	-7.692%	51	1,152	-80.606%
2026-06-24	20.5900	21.4500	18.9100	21.4500	+3.723%	609	1,147	-82.098%
2026-06-23	21.6000	21.6000	19.8800	20.6800	+16.770%	24	615	-81.431%
2026-06-22	16.8800	17.7100	16.6100	17.7100	+3.446%	184	612	-78.317%
2026-06-18	17.0400	17.3300	16.9600	17.1200	-12.115%	4	387	-77.570%
2026-06-17	16.7800	19.4800	16.7800	19.4800	+15.540%	91	387	-80.287%
2026-06-16	16.5300	16.8600	16.5300	16.8600	+2.617%	72	387	-77.224%
2026-06-15	16.8400	16.8500	16.2800	16.4300	-19.144%	18	334	-76.628%
2026-06-12	20.3900	21.8400	20.3200	20.3200	-12.827%	6	334	-81.102%
2026-06-11	25.1500	26.2500	23.3100	23.3100	-10.104%	28	334	-83.526%
2026-06-10	23.4300	25.9300	22.6800	25.9300	+16.960%	157	330	-85.191%
2026-06-09	19.5300	25.8500	19.5300	22.1700	+3.453%	169	395	-82.679%
2026-06-08	21.0100	21.4300	20.7000	21.4300	-3.468%	20	275	-82.081%
2026-06-05	18.8000	22.2000	18.8000	22.2000	+28.845%	66	258	-82.703%
2026-06-04	17.2300	17.2300	17.2300	17.2300	-5.589%	2	197	-77.713%
2026-06-03	18.0800	18.2600	17.9900	18.2500	+5.309%	8	197	-78.959%
2026-06-02	17.2900	17.3300	17.2900	17.3300	-0.288%	2	192	-77.842%
2026-05-29	17.3700	17.3800	17.3700	17.3800	-3.229%	101	191	-77.906%
2026-05-28	19.0600	19.0600	17.9600	17.9600	-6.750%	15	91	-78.619%
2026-05-27	19.1900	19.2600	19.1900	19.2600	-1.985%	2	92	-80.062%
2026-05-26	19.4400	19.8000	19.4400	19.6500	-4.797%	33	91	-80.458%
2026-05-22	20.6100	20.6400	20.6100	20.6400	-7.898%	3	63	-81.395%
2026-05-20	23.1100	23.1100	22.4100	22.4100	-9.674%	5	62	-82.865%
2026-05-19	23.8900	24.9900	23.6800	24.8100	+0.895%	39	62	-84.522%
2026-05-18	23.7500	24.5900	23.0400	24.5900	+3.755%	9	62	-84.384%
2026-05-15	23.7500	23.7500	23.0000	23.7000	+8.815%	4	62	-83.797%
2026-05-14	22.8800	22.9800	21.7800	21.7800	-10.186%	27	41	-82.369%
2026-05-13	24.2500	24.2500	24.2500	24.2500	-1.981%	1	0	-84.165%
2026-05-12	25.3400	25.3400	24.7400	24.7400	0.000%	16	0	-84.479%

.dark-mode .tg16YQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tg16YQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P710SPY Nov 20 2026 710.00 Put (SPY261120P00710000)option OPRA

SPY20261120P710
SPY Nov 20 2026 710.00 Put (SPY261120P00710000)
option OPRA