Dark

SPY20261120P725
SPY Nov 20 2026 725.00 Put (SPY261120P00725000)
option OPRA

EOD

Sep 29, 2026

5.26-2.412%(-0.13)955

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0900	5.7900	5.0900	5.2600	-2.412%	955	17,470	0.000%
2026-09-28	5.1800	5.7800	4.8200	5.3900	+14.925%	887	17,102	-2.412%
2026-09-25	5.2300	5.7400	4.5000	4.6900	-14.416%	729	16,975	+12.154%
2026-09-24	6.0000	6.3300	5.2800	5.4800	+1.670%	634	17,272	-4.015%
2026-09-23	4.4900	5.6400	4.4900	5.3900	+22.500%	877	16,176	-2.412%
2026-09-22	4.6600	4.6700	4.3000	4.4000	-8.714%	1,075	16,131	+19.545%
2026-09-21	5.6800	5.6800	4.7300	4.8200	-24.333%	1,310	15,750	+9.129%
2026-09-18	6.8500	7.5200	6.3700	6.3700	-9.130%	189	15,687	-17.425%
2026-09-17	6.9800	7.6600	6.9500	7.0100	-27.282%	238	15,625	-24.964%
2026-09-16	8.3700	11.1800	8.0000	9.6400	+8.315%	865	15,601	-45.436%
2026-09-15	8.3500	9.4200	8.3500	8.9000	+9.337%	482	15,571	-40.899%
2026-09-14	9.1100	9.2200	7.9500	8.1400	+5.304%	620	15,492	-35.381%
2026-09-11	7.9800	8.1300	7.4900	7.7300	-22.312%	205	15,340	-31.953%
2026-09-10	9.6800	10.1900	9.1300	9.9500	+19.591%	689	15,251	-47.136%
2026-09-09	8.0600	8.7400	8.0300	8.3200	+7.633%	1,664	15,031	-36.779%
2026-09-08	7.2800	7.7300	7.1800	7.7300	+10.429%	235	14,063	-31.953%
2026-09-04	6.4700	7.0000	6.4500	7.0000	+6.870%	237	14,093	-24.857%
2026-09-03	7.4300	7.5000	6.4900	6.5500	-17.920%	1,860	14,093	-19.695%
2026-09-02	8.8600	8.8600	7.9000	7.9800	-13.166%	548	13,470	-34.085%
2026-09-01	8.8100	9.6600	8.1400	9.1900	+19.506%	1,363	13,345	-42.764%
2026-08-31	8.2400	8.2700	7.6900	7.6900	-0.902%	906	12,322	-31.599%
2026-08-28	7.4400	8.0300	7.0400	7.7600	+2.240%	500	11,904	-32.216%
2026-08-27	8.5100	8.5100	7.5500	7.5900	-11.538%	1,022	11,814	-30.698%
2026-08-26	9.1200	9.2600	8.5800	8.5800	-4.878%	558	11,762	-38.695%
2026-08-25	9.1700	9.4800	9.0200	9.0200	-6.818%	215	11,532	-41.685%
2026-08-24	9.7900	10.0500	9.4200	9.6800	+1.044%	297	11,506	-45.661%
2026-08-21	9.7600	10.0200	9.3800	9.5800	-9.537%	179	11,407	-45.094%
2026-08-20	9.9400	10.5900	9.7600	10.5900	+13.141%	172	11,336	-50.331%
2026-08-19	9.4500	9.8900	9.0600	9.3600	-8.504%	67	11,293	-43.803%
2026-08-18	10.2100	10.3000	9.9900	10.2300	+8.830%	164	11,284	-48.583%
2026-08-17	8.8200	9.4400	8.8000	9.4000	+7.184%	844	11,239	-44.043%
2026-08-14	8.6400	8.9500	8.6300	8.7700	+0.458%	73	10,441	-40.023%
2026-08-13	8.9700	9.1200	8.6600	8.7300	-7.911%	741	10,425	-39.748%
2026-08-12	9.7000	9.8100	9.3800	9.4800	-7.692%	45	9,870	-44.515%
2026-08-11	9.8700	10.3300	9.8700	10.2700	+2.087%	55	9,868	-48.783%
2026-08-10	9.9200	10.0600	9.5700	10.0600	-0.198%	138	9,818	-47.714%
2026-08-07	10.4500	10.5600	10.0400	10.0800	-7.182%	347	9,724	-47.817%
2026-08-06	11.1000	11.1000	10.5000	10.8600	+1.876%	337	9,854	-51.565%
2026-08-05	10.5000	10.8500	10.4600	10.6600	-2.291%	408	9,627	-50.657%
2026-08-04	12.0800	12.2300	10.6100	10.9100	-15.557%	1,107	9,304	-51.787%
2026-08-03	14.7200	14.7200	12.8800	12.9200	-17.707%	139	8,380	-59.288%
2026-07-31	16.2900	19.5000	15.2500	15.7000	-11.748%	3,799	8,292	-66.497%
2026-07-30	20.2500	20.5300	17.7500	17.7900	-23.909%	1,400	9,685	-70.433%
2026-07-29	19.2800	23.9800	17.6500	23.3800	+28.674%	3,929	8,462	-77.502%
2026-07-28	19.5700	20.3800	18.0300	18.1700	-5.117%	37	8,449	-71.051%
2026-07-27	17.6800	20.7100	17.3300	19.1500	-4.868%	2,628	8,439	-72.533%
2026-07-24	20.5400	20.5500	18.4800	20.1300	+0.099%	1,280	8,419	-73.870%
2026-07-23	19.7400	21.6000	19.4900	20.1100	+17.534%	2,456	7,850	-73.844%
2026-07-22	17.3800	17.4100	16.7500	17.1100	+0.884%	23	7,831	-69.258%
2026-07-21	17.8900	17.9400	16.9600	16.9600	-12.577%	1,201	7,815	-68.986%
2026-07-20	17.9700	19.4000	17.3200	19.4000	-0.869%	2,581	8,349	-72.887%
2026-07-17	20.2500	20.6800	18.2500	19.5700	+14.847%	3,648	8,974	-73.122%
2026-07-16	16.7800	17.0400	15.9400	17.0400	+8.397%	7	7,174	-69.131%
2026-07-15	15.9600	17.1700	15.7200	15.7200	-4.900%	18	7,171	-66.539%
2026-07-14	17.3400	17.3400	16.5300	16.5300	-7.499%	158	7,198	-68.179%
2026-07-13	16.4700	17.8700	16.4700	17.8700	+11.757%	10	7,250	-70.565%
2026-07-10	16.5500	16.6300	15.9900	15.9900	-7.089%	186	7,253	-67.104%
2026-07-09	18.0000	18.1100	17.0300	17.2100	-8.603%	1,318	7,150	-69.436%
2026-07-08	19.5000	21.0600	18.8300	18.8300	+8.156%	1,219	8,186	-72.066%
2026-07-07	17.8400	17.8400	17.4100	17.4100	+1.103%	9	7,134	-69.787%
2026-07-06	17.5400	17.5900	17.2200	17.2200	-15.298%	1,202	7,132	-69.454%
2026-07-02	18.0500	20.3300	17.8900	20.3300	+8.717%	1,212	6,970	-74.127%
2026-07-01	18.7100	18.7100	18.7000	18.7000	-2.553%	5	6,970	-71.872%
2026-06-30	19.9400	20.1500	19.1900	19.1900	-9.906%	1,214	6,987	-72.590%
2026-06-29	22.0000	23.5300	21.0700	21.3000	-11.176%	66	8,164	-75.305%
2026-06-26	27.3300	27.3300	23.4500	23.9800	+0.461%	2,475	8,146	-78.065%
2026-06-25	22.3000	25.0400	22.3000	23.8700	0.000%	48	8,257	-77.964%
2026-06-24	22.8200	24.8000	22.8200	23.8700	-3.828%	72	8,263	-77.964%
2026-06-23	24.5100	25.2600	23.7700	24.8200	+16.745%	1,252	8,206	-78.807%
2026-06-22	19.8800	21.2600	19.6300	21.2600	+2.606%	12	6,988	-75.259%
2026-06-18	20.4600	21.6200	20.4000	20.7200	-11.263%	180	6,966	-74.614%
2026-06-17	20.1000	23.3500	20.0800	23.3500	+16.111%	25	6,966	-77.473%
2026-06-16	20.0200	20.1100	20.0200	20.1100	+2.341%	6	6,966	-73.844%
2026-06-15	19.9600	20.2500	19.4900	19.6500	-19.566%	65	6,911	-73.232%
2026-06-12	25.9700	25.9700	24.4300	24.4300	-6.038%	4	6,911	-78.469%
2026-06-11	29.8500	32.1500	25.6300	26.0000	-16.506%	206	6,911	-79.769%
2026-06-10	27.2500	31.1400	27.2500	31.1400	+18.583%	290	6,969	-83.109%
2026-06-09	22.9500	30.2700	22.9500	26.2600	+3.836%	167	6,875	-79.970%
2026-06-08	23.5900	25.4200	23.5900	25.2900	-9.387%	20	6,798	-79.201%
2026-06-05	21.7100	27.9100	21.6500	27.9100	+37.352%	26	6,784	-81.154%
2026-06-04	21.9200	21.9200	20.2800	20.3200	-5.180%	26	6,790	-74.114%
2026-06-03	21.2600	21.4400	21.2600	21.4300	+5.515%	6,347	6,773	-75.455%
2026-06-02	20.5400	20.5400	20.2300	20.3100	+1.297%	6	429	-74.101%
2026-06-01	20.8600	20.8600	20.0500	20.0500	-1.908%	34	425	-73.766%
2026-05-29	20.6900	20.6900	20.1900	20.4400	-6.196%	5	409	-74.266%
2026-05-28	22.8700	22.8700	21.7900	21.7900	-4.262%	3	406	-75.860%
2026-05-27	22.8600	22.8600	22.7600	22.7600	-1.086%	35	406	-76.889%
2026-05-26	22.8900	23.0700	22.8900	23.0100	-6.005%	64	416	-77.140%
2026-05-22	24.1000	24.4800	24.0400	24.4800	-1.844%	32	352	-78.513%
2026-05-21	27.2600	27.2600	24.9400	24.9400	-8.443%	19	330	-78.909%
2026-05-20	27.2100	27.2400	27.2100	27.2400	-3.473%	2	330	-80.690%
2026-05-19	28.5900	29.1700	28.2200	28.2200	+2.993%	12	314	-81.361%
2026-05-18	27.0200	27.4000	27.0200	27.4000	-3.691%	17	314	-80.803%
2026-05-15	27.8500	28.4500	27.4100	28.4500	+11.438%	34	314	-81.511%
2026-05-14	26.7500	26.7500	25.5300	25.5300	-5.932%	269	271	-79.397%
2026-05-13	27.1800	27.1800	27.1400	27.1400	-8.773%	2	0	-80.619%
2026-05-12	29.2800	29.7500	29.2800	29.7500	0.000%	2	0	-82.319%

.dark-mode .Tqrcx0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tqrcx0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P725SPY Nov 20 2026 725.00 Put (SPY261120P00725000)option OPRA

SPY20261120P725
SPY Nov 20 2026 725.00 Put (SPY261120P00725000)
option OPRA