Dark

SPY20261120P720
SPY Nov 20 2026 720.00 Put (SPY261120P00720000)
option OPRA

EOD

Sep 29, 2026

4.75-1.042%(-0.05)1,524

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.6200	5.2100	4.5900	4.7500	-1.042%	1,524	33,480	0.000%
2026-09-28	4.6800	5.2200	4.3100	4.8000	+15.108%	1,036	33,133	-1.042%
2026-09-25	4.8200	5.2000	4.0700	4.1700	-17.589%	520	33,331	+13.909%
2026-09-24	5.4300	5.7200	4.7300	5.0600	+4.330%	3,292	33,216	-6.126%
2026-09-23	4.0600	5.1200	4.0400	4.8500	+20.347%	8,484	33,199	-2.062%
2026-09-22	4.2400	4.2400	3.8800	4.0300	-8.824%	1,095	31,741	+17.866%
2026-09-21	5.1200	5.1800	4.3100	4.4200	-23.397%	3,148	31,626	+7.466%
2026-09-18	6.2400	6.8300	5.7700	5.7700	-9.561%	1,773	31,704	-17.678%
2026-09-17	6.3500	6.9300	6.2900	6.3800	-27.910%	350	31,692	-25.549%
2026-09-16	7.6200	10.2300	7.1600	8.8500	+6.627%	12,751	31,633	-46.328%
2026-09-15	7.6600	8.6400	7.6600	8.3000	+9.499%	594	24,685	-42.771%
2026-09-14	8.3800	8.4500	7.3500	7.5800	+7.670%	401	24,479	-37.335%
2026-09-11	7.3100	7.4200	6.8500	7.0400	-21.604%	1,390	24,443	-32.528%
2026-09-10	8.8600	9.3100	8.3200	8.9800	+17.080%	4,439	15,563	-47.105%
2026-09-09	7.3000	8.0000	7.3000	7.6700	+10.201%	908	12,468	-38.070%
2026-09-08	6.4200	7.0300	6.3400	6.9600	+8.750%	3,218	11,971	-31.753%
2026-09-04	5.9000	6.4500	5.8700	6.4000	+7.383%	2,384	9,535	-25.781%
2026-09-03	6.8200	6.9000	5.9600	5.9600	-18.801%	943	9,535	-20.302%
2026-09-02	8.1700	8.2100	7.2000	7.3400	-12.827%	570	9,362	-35.286%
2026-09-01	8.1200	8.9100	7.5200	8.4200	+19.602%	556	9,186	-43.587%
2026-08-31	7.3700	7.7000	7.0400	7.0400	-1.538%	832	8,961	-32.528%
2026-08-28	6.8600	7.4800	6.4500	7.1500	+0.704%	304	8,447	-33.566%
2026-08-27	7.7300	7.8500	6.9500	7.1000	-10.127%	360	8,322	-33.099%
2026-08-26	8.4000	8.4300	7.9000	7.9000	-4.934%	679	8,253	-39.873%
2026-08-25	8.5000	8.7800	8.3100	8.3100	-6.839%	89	7,849	-42.840%
2026-08-24	9.0400	9.2100	8.7100	8.9200	+2.176%	183	7,844	-46.749%
2026-08-21	9.1000	9.1900	8.6300	8.7300	-10.185%	530	7,746	-45.590%
2026-08-20	9.0900	9.8100	9.0800	9.7200	+14.623%	295	7,714	-51.132%
2026-08-19	8.8700	9.0300	8.4000	8.4800	-10.265%	216	7,451	-43.986%
2026-08-18	9.3800	9.5000	9.2600	9.4500	+8.247%	1,026	7,291	-49.735%
2026-08-17	8.1900	8.7900	8.1900	8.7300	+6.463%	149	7,104	-45.590%
2026-08-14	8.1200	8.3200	8.1200	8.2000	+0.613%	96	7,084	-42.073%
2026-08-13	8.4000	8.5000	8.0100	8.1500	-7.175%	72	7,082	-41.718%
2026-08-12	9.0800	9.1200	8.6800	8.7800	-9.016%	305	7,053	-45.900%
2026-08-11	9.2700	9.6500	9.2000	9.6500	+4.099%	93	7,038	-50.777%
2026-08-10	9.3000	9.3000	8.8900	9.2700	-1.801%	285	6,967	-48.759%
2026-08-07	9.7300	9.8700	9.3000	9.4400	-6.070%	183	6,872	-49.682%
2026-08-06	9.9100	10.1500	9.8400	10.0500	+2.971%	29	6,775	-52.736%
2026-08-05	9.8600	10.1100	9.7600	9.7600	-3.078%	518	6,771	-51.332%
2026-08-04	11.1900	11.3500	9.9300	10.0700	-16.013%	143	6,327	-52.830%
2026-08-03	13.3100	13.3200	11.9400	11.9900	-17.139%	92	6,327	-60.384%
2026-07-31	15.3500	17.8900	14.4700	14.4700	-12.779%	331	6,303	-67.173%
2026-07-30	18.1500	18.8000	16.4900	16.5900	-23.088%	165	6,150	-71.368%
2026-07-29	18.4800	21.5700	16.5600	21.5700	+26.510%	101	6,193	-77.979%
2026-07-28	18.9700	18.9700	16.8500	17.0500	-5.014%	122	6,256	-72.141%
2026-07-27	16.3700	19.1300	16.1900	17.9500	-6.315%	72	6,160	-73.538%
2026-07-24	18.8800	19.1600	17.1300	19.1600	-3.960%	33	6,129	-75.209%
2026-07-23	18.8400	20.1500	18.8400	19.9500	+24.688%	51	6,135	-76.190%
2026-07-22	16.3800	16.4100	16.0000	16.0000	0.000%	27	6,125	-70.313%
2026-07-21	16.8700	16.9200	15.8100	16.0000	-10.464%	52	6,102	-70.313%
2026-07-20	16.3900	18.0900	16.3900	17.8700	-0.279%	27	6,077	-73.419%
2026-07-17	18.7900	19.3600	17.2400	17.9200	+9.469%	80	6,074	-73.493%
2026-07-16	15.6000	16.3700	14.7900	16.3700	+11.512%	36	6,126	-70.984%
2026-07-15	14.9500	16.1100	14.6800	14.6800	-5.412%	28	6,102	-67.643%
2026-07-14	16.1500	16.2000	15.4800	15.5200	-7.509%	315	6,099	-69.394%
2026-07-13	15.2900	16.7900	15.2900	16.7800	+13.149%	20	6,405	-71.692%
2026-07-10	15.7400	15.7400	14.8300	14.8300	-7.022%	81	6,402	-67.970%
2026-07-09	17.1500	17.5800	15.9500	15.9500	-9.632%	17	6,405	-70.219%
2026-07-08	18.4500	19.5700	17.6500	17.6500	+8.415%	70	6,399	-73.088%
2026-07-07	16.5300	17.3900	16.2800	16.2800	+1.560%	315	6,350	-70.823%
2026-07-06	16.7700	16.8500	16.0300	16.0300	-16.986%	11	6,121	-70.368%
2026-07-02	17.7000	19.3100	16.6700	19.3100	+9.405%	12	6,120	-75.401%
2026-07-01	17.8900	17.9800	17.0000	17.6500	-6.366%	12	6,120	-73.088%
2026-06-30	19.4300	19.4300	18.8500	18.8500	-5.038%	8	6,112	-74.801%
2026-06-29	22.0000	22.0000	19.7400	19.8500	-12.168%	38	6,105	-76.071%
2026-06-26	23.1600	23.1600	22.0900	22.6000	+0.983%	40	6,084	-78.982%
2026-06-25	20.9400	24.4400	20.9400	22.3800	-0.134%	29	6,090	-78.776%
2026-06-24	21.6000	24.1000	21.5000	22.4100	-3.280%	58	6,083	-78.804%
2026-06-23	24.0200	24.0200	22.3600	23.1700	+16.902%	20	6,033	-79.499%
2026-06-22	18.5200	20.0500	18.4600	19.8200	+1.693%	10	6,029	-76.034%
2026-06-18	19.6500	19.6500	19.4900	19.4900	-13.146%	72	1,176	-75.629%
2026-06-17	18.8900	22.4400	18.8900	22.4400	+16.875%	4,911	1,176	-78.832%
2026-06-16	18.0200	19.2000	18.0200	19.2000	+5.205%	5	1,176	-75.260%
2026-06-15	18.9500	19.0300	18.2400	18.2500	-20.687%	24	1,152	-73.973%
2026-06-12	25.1000	25.3700	22.8600	23.0100	-10.918%	15	1,152	-79.357%
2026-06-11	29.9600	29.9600	25.2000	25.8300	-10.716%	9	1,152	-81.611%
2026-06-10	27.1500	29.0100	27.1500	28.9300	+9.005%	27	1,154	-83.581%
2026-06-09	21.7000	30.6400	21.7000	26.5400	+11.186%	82	1,161	-82.102%
2026-06-08	23.4100	23.8700	22.9700	23.8700	-4.059%	9	1,148	-80.101%
2026-06-05	21.0900	25.1200	21.0000	24.8800	+29.583%	32	1,146	-80.908%
2026-06-04	20.6100	20.6100	19.0600	19.2000	-4.762%	15	1,147	-75.260%
2026-06-03	20.1600	20.4700	20.1600	20.1600	+4.945%	4	1,145	-76.438%
2026-06-02	19.5100	19.5500	19.0800	19.2100	+1.479%	17	1,146	-75.273%
2026-06-01	19.3700	19.6900	18.8900	18.9300	-3.664%	1,023	1,135	-74.908%
2026-05-29	19.5200	20.0400	19.4400	19.6500	-1.750%	6	511	-75.827%
2026-05-28	20.4500	20.4500	20.0000	20.0000	-6.847%	220	506	-76.250%
2026-05-27	21.4700	21.4700	21.4700	21.4700	-1.963%	1	288	-77.876%
2026-05-26	21.6200	21.9000	21.5800	21.9000	-5.440%	11	288	-78.311%
2026-05-22	23.1800	23.1800	22.6900	23.1600	-2.974%	7	295	-79.491%
2026-05-21	25.7900	25.7900	23.8700	23.8700	-4.520%	17	289	-80.101%
2026-05-20	26.6800	26.6800	24.9000	25.0000	-8.189%	47	289	-81.000%
2026-05-19	26.8900	27.4300	26.8900	27.2300	+4.852%	6	240	-82.556%
2026-05-18	25.5000	26.8500	25.5000	25.9700	-1.255%	12	240	-81.710%
2026-05-15	26.4500	27.0100	26.3000	26.3000	+7.787%	10	240	-81.939%
2026-05-14	25.0300	25.0300	24.4000	24.4000	-5.058%	23	228	-80.533%
2026-05-13	26.9300	27.0400	25.7000	25.7000	-6.136%	16	0	-81.518%
2026-05-12	27.8000	27.8000	27.3800	27.3800	0.000%	191	0	-82.652%

.dark-mode .fHdMMr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fHdMMr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P720SPY Nov 20 2026 720.00 Put (SPY261120P00720000)option OPRA

SPY20261120P720
SPY Nov 20 2026 720.00 Put (SPY261120P00720000)
option OPRA