Dark

SPY20261120P715
SPY Nov 20 2026 715.00 Put (SPY261120P00715000)
option OPRA

EOD

Sep 29, 2026

4.27-2.288%(-0.10)451

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.1700	4.6400	4.1000	4.2700	-2.288%	451	23,662	0.000%
2026-09-28	4.2700	4.7400	3.9200	4.3700	+13.802%	506	23,413	-2.288%
2026-09-25	4.3500	4.7000	3.6900	3.8400	-15.789%	459	23,445	+11.198%
2026-09-24	4.9400	5.2000	4.3200	4.5600	+3.167%	449	23,425	-6.360%
2026-09-23	3.6800	4.6400	3.6800	4.4200	+21.096%	518	23,273	-3.394%
2026-09-22	3.8700	3.8700	3.5300	3.6500	-9.429%	548	23,173	+16.986%
2026-09-21	4.6200	4.6800	3.9500	4.0300	-23.092%	1,004	23,246	+5.955%
2026-09-18	5.7000	6.0700	5.2300	5.2400	-9.343%	842	23,310	-18.511%
2026-09-17	5.8600	6.3300	5.7800	5.7800	-28.288%	246	23,291	-26.125%
2026-09-16	6.9700	9.1500	6.6800	8.0600	+8.919%	336	23,242	-47.022%
2026-09-15	7.0800	7.8700	7.0200	7.4000	+8.664%	71	23,266	-42.297%
2026-09-14	7.6600	7.7100	6.6600	6.8100	+5.581%	60	23,239	-37.298%
2026-09-11	6.7100	6.7100	6.3800	6.4500	-23.123%	254	23,211	-33.798%
2026-09-10	8.1100	8.5500	7.7900	8.3900	+19.176%	973	23,198	-49.106%
2026-09-09	6.8400	7.3500	6.7100	7.0400	+10.866%	331	22,727	-39.347%
2026-09-08	5.8200	6.3500	5.8200	6.3500	+9.483%	120	22,677	-32.756%
2026-09-04	5.3800	5.8200	5.3800	5.8000	+5.263%	189	22,558	-26.379%
2026-09-03	6.2100	6.3700	5.4800	5.5100	-18.128%	235	22,558	-22.505%
2026-09-02	7.4900	7.5200	6.6900	6.7300	-13.939%	612	22,475	-36.553%
2026-09-01	7.4500	8.1400	6.8800	7.8200	+19.389%	282	22,181	-45.396%
2026-08-31	6.9900	7.1200	6.5400	6.5500	-0.152%	162	22,046	-34.809%
2026-08-28	6.3700	6.8000	5.9900	6.5600	+1.235%	637	22,038	-34.909%
2026-08-27	7.0500	7.0500	6.4300	6.4800	-11.233%	1,911	21,494	-34.105%
2026-08-26	7.5700	7.6700	7.3000	7.3000	-7.125%	54	19,735	-41.507%
2026-08-25	7.9600	8.2500	7.8500	7.8600	-4.612%	88	19,751	-45.674%
2026-08-24	8.2900	8.4500	8.0300	8.2400	+2.233%	91	19,725	-48.180%
2026-08-21	8.4700	8.4900	8.0400	8.0600	-11.233%	25	19,688	-47.022%
2026-08-20	8.3800	9.0800	8.3400	9.0800	+15.082%	114	19,752	-52.974%
2026-08-19	8.1400	8.2200	7.8300	7.8900	-9.310%	13,132	19,692	-45.881%
2026-08-18	8.7400	8.9300	8.6300	8.7000	+7.011%	164	7,247	-50.920%
2026-08-17	7.7500	8.1700	7.6900	8.1300	+7.256%	20	7,292	-47.478%
2026-08-14	7.6000	7.7500	7.5800	7.5800	-0.785%	110	7,294	-43.668%
2026-08-13	7.8400	7.8400	7.6000	7.6400	-6.373%	2,447	7,250	-44.110%
2026-08-12	8.4300	8.4900	8.0800	8.1600	-8.725%	41	7,267	-47.672%
2026-08-11	8.5800	9.0100	8.5000	8.9400	+3.472%	135	7,241	-52.237%
2026-08-10	8.6500	8.6500	8.6200	8.6400	-0.231%	178	7,246	-50.579%
2026-08-07	9.0900	9.0900	8.6600	8.6600	-7.281%	486	7,070	-50.693%
2026-08-06	9.3000	9.5600	9.1800	9.3400	+0.647%	113	6,981	-54.283%
2026-08-05	9.2500	9.7900	9.0500	9.2800	-0.642%	78	6,974	-53.987%
2026-08-04	10.3800	10.3800	9.3200	9.3400	-16.682%	60	6,980	-54.283%
2026-08-03	12.9600	12.9600	11.2000	11.2100	-14.882%	408	6,958	-61.909%
2026-07-31	14.9100	16.3800	13.1700	13.1700	-14.591%	101	6,859	-67.578%
2026-07-30	17.4000	17.7900	15.3700	15.4200	-23.169%	1,285	6,813	-72.309%
2026-07-29	18.1400	20.0700	15.2200	20.0700	+27.025%	3,669	7,307	-78.724%
2026-07-28	17.0000	17.7000	15.8000	15.8000	-6.840%	28	6,152	-72.975%
2026-07-27	15.2400	17.9700	15.0700	16.9600	-3.362%	228	6,134	-74.823%
2026-07-24	17.4100	17.8800	16.1700	17.5500	-5.999%	1,269	6,122	-75.670%
2026-07-23	17.7100	18.9000	17.7100	18.6700	+25.555%	1,238	7,259	-77.129%
2026-07-22	14.9300	14.9300	14.5700	14.8700	+0.067%	9	6,065	-71.284%
2026-07-21	16.0100	16.0100	14.8100	14.8600	-9.169%	44	6,064	-71.265%
2026-07-20	15.3500	16.3600	15.3500	16.3600	-5.434%	18	6,035	-73.900%
2026-07-17	16.1400	17.3000	16.1000	17.3000	+12.119%	29	6,025	-75.318%
2026-07-16	14.5600	15.4300	14.3100	15.4300	+11.488%	85	6,029	-72.327%
2026-07-15	13.7900	14.6900	13.7900	13.8400	-4.288%	5	6,044	-69.147%
2026-07-14	15.1800	15.1900	14.4600	14.4600	-3.278%	26	6,041	-70.470%
2026-07-13	14.9500	14.9500	14.9500	14.9500	+7.709%	2	6,019	-71.438%
2026-07-10	14.3000	14.3000	13.8700	13.8800	-8.443%	19	6,019	-69.236%
2026-07-09	15.1200	15.1600	14.9500	15.1600	-8.065%	5	6,013	-71.834%
2026-07-08	18.1100	18.2500	16.4900	16.4900	+2.486%	11	6,012	-74.106%
2026-07-07	16.1000	16.1100	15.2700	16.0900	+7.914%	9	6,012	-73.462%
2026-07-06	15.7200	15.7200	14.9100	14.9100	-13.314%	41	6,011	-71.362%
2026-07-02	15.8100	17.4700	15.6200	17.2000	+4.432%	26	5,981	-75.174%
2026-07-01	16.4400	16.6400	16.4400	16.4700	-10.877%	4	5,981	-74.074%
2026-06-29	18.5500	18.6000	18.4800	18.4800	-11.916%	71	6,039	-76.894%
2026-06-26	23.5400	24.1700	20.9200	20.9800	-1.131%	2,491	6,039	-79.647%
2026-06-25	22.1400	22.1400	20.6400	21.2200	-5.647%	77	5,742	-79.877%
2026-06-24	21.8100	22.4900	21.8100	22.4900	+2.320%	3	5,701	-81.014%
2026-06-23	21.3300	21.9800	21.3300	21.9800	+18.427%	4	362	-80.573%
2026-06-22	17.4600	19.0000	17.4600	18.5600	+1.421%	5	360	-76.994%
2026-06-18	18.3600	18.4000	18.3000	18.3000	-7.669%	20	351	-76.667%
2026-06-17	17.7600	19.8200	17.7600	19.8200	+11.099%	2	351	-78.456%
2026-06-16	17.8300	17.8400	17.3800	17.8400	+2.411%	8	351	-76.065%
2026-06-15	17.8800	17.8900	17.3700	17.4200	-19.834%	7	345	-75.488%
2026-06-12	23.9200	23.9200	21.7300	21.7300	-10.058%	6	345	-80.350%
2026-06-11	27.1700	28.7900	24.1600	24.1600	-3.360%	23	345	-82.326%
2026-06-09	23.9500	25.0000	23.9500	25.0000	+12.816%	13	344	-82.920%
2026-06-08	21.8800	22.1600	21.6400	22.1600	-5.942%	21	340	-80.731%
2026-06-05	20.0500	23.5600	20.0500	23.5600	+22.453%	6	355	-81.876%
2026-06-03	19.4000	19.4000	19.2100	19.2400	+4.965%	203	353	-77.807%
2026-06-02	18.3300	18.3300	18.3300	18.3300	+2.231%	2	154	-76.705%
2026-06-01	18.5100	18.6000	17.9300	17.9300	-2.501%	128	152	-76.185%
2026-05-29	18.3900	18.3900	18.3900	18.3900	-3.057%	2	40	-76.781%
2026-05-28	19.2400	19.2400	18.9700	18.9700	-7.237%	12	39	-77.491%
2026-05-26	20.4500	20.4500	20.4500	20.4500	-5.148%	1	28	-79.120%
2026-05-22	21.5600	21.5600	21.5600	21.5600	-5.646%	8	29	-80.195%
2026-05-21	22.8500	22.8500	22.8500	22.8500	-11.946%	1	21	-81.313%
2026-05-19	25.5000	25.9500	25.5000	25.9500	+1.446%	2	21	-83.545%
2026-05-15	25.5800	25.5800	25.5800	25.5800	+8.990%	1	20	-83.307%
2026-05-14	24.0800	24.0800	23.4700	23.4700	0.000%	18	18	-81.807%

.dark-mode .DqFNGk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqFNGk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P715SPY Nov 20 2026 715.00 Put (SPY261120P00715000)option OPRA

SPY20261120P715
SPY Nov 20 2026 715.00 Put (SPY261120P00715000)
option OPRA