Dark

SPY20261120P730
SPY Nov 20 2026 730.00 Put (SPY261120P00730000)
option OPRA

EOD

Sep 29, 2026

5.97-0.334%(-0.02)4,588

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.5200	6.5000	5.5200	5.9700	-0.334%	4,588	44,010	0.000%
2026-09-28	5.7000	6.5000	5.3200	5.9900	+14.971%	29,153	41,372	-0.334%
2026-09-25	5.7400	6.3500	5.0100	5.2100	-17.038%	7,196	37,629	+14.587%
2026-09-24	6.6800	7.0200	5.8000	6.2800	+5.017%	10,929	40,290	-4.936%
2026-09-23	4.9600	6.2800	4.9500	5.9800	+22.541%	14,985	36,868	-0.167%
2026-09-22	5.1200	5.1600	4.7700	4.8800	-8.271%	646	33,550	+22.336%
2026-09-21	6.3000	6.3100	5.2200	5.3200	-24.965%	13,144	33,268	+12.218%
2026-09-18	7.6200	8.3300	7.0400	7.0900	-8.634%	3,380	31,066	-15.797%
2026-09-17	7.7600	8.5200	7.6800	7.7600	-26.792%	1,117	30,059	-23.067%
2026-09-16	9.1900	12.2500	8.8000	10.6000	+9.278%	1,261	30,290	-43.679%
2026-09-15	9.2200	10.3500	9.1700	9.7000	+4.978%	370	29,628	-38.454%
2026-09-14	10.0300	10.1500	8.7000	9.2400	+9.349%	443	29,605	-35.390%
2026-09-11	8.7100	8.8600	8.1800	8.4500	-20.954%	1,420	29,565	-29.349%
2026-09-10	10.6600	11.1400	10.0800	10.6900	+16.958%	20,390	29,061	-44.153%
2026-09-09	8.8000	9.6000	8.7800	9.1400	+7.656%	489	10,651	-34.683%
2026-09-08	7.6300	8.4900	7.6300	8.4900	+10.547%	1,250	10,377	-29.682%
2026-09-04	7.0300	7.6800	7.0300	7.6800	+8.322%	738	9,695	-22.266%
2026-09-03	8.0500	8.1300	7.0900	7.0900	-18.693%	777	9,695	-15.797%
2026-09-02	9.7200	9.8000	8.6400	8.7200	-14.004%	543	9,576	-31.537%
2026-09-01	9.5900	10.4900	8.9200	10.1400	+21.002%	2,592	9,444	-41.124%
2026-08-31	9.0000	9.1200	8.3800	8.3800	-0.475%	2,275	8,347	-28.759%
2026-08-28	8.1200	8.7200	7.6300	8.4200	+0.238%	653	6,981	-29.097%
2026-08-27	9.3200	9.3200	8.2200	8.4000	-10.256%	481	6,560	-28.929%
2026-08-26	9.8700	9.9500	9.3600	9.3600	-5.071%	171	6,251	-36.218%
2026-08-25	9.9900	10.2900	9.8000	9.8600	-6.095%	296	6,168	-39.452%
2026-08-24	10.4100	10.9000	10.2300	10.5000	+1.744%	183	6,127	-43.143%
2026-08-21	10.6500	10.7200	10.1200	10.3200	-9.235%	803	6,066	-42.151%
2026-08-20	10.7900	11.4300	10.4600	11.3700	+14.042%	1,158	5,341	-47.493%
2026-08-19	10.2500	10.5900	9.7500	9.9700	-9.774%	2,307	4,835	-40.120%
2026-08-18	10.9400	11.1300	10.7800	11.0500	+8.653%	1,118	3,119	-45.973%
2026-08-17	9.4700	10.1700	9.4700	10.1700	+7.053%	506	3,105	-41.298%
2026-08-14	9.3300	9.8000	9.2900	9.5000	+0.317%	664	2,669	-37.158%
2026-08-13	9.8400	9.8400	9.3600	9.4700	-6.423%	391	2,494	-36.959%
2026-08-12	10.4400	10.6000	10.0500	10.1200	-9.238%	136	2,401	-41.008%
2026-08-11	10.6900	11.1800	10.4900	11.1500	+2.955%	93	2,336	-46.457%
2026-08-10	10.7400	10.8700	10.3100	10.8300	0.000%	326	2,333	-44.875%
2026-08-07	11.2300	11.2500	10.7600	10.8300	-7.515%	123	2,319	-44.875%
2026-08-06	11.8000	11.9300	11.2400	11.7100	-0.171%	744	2,475	-49.018%
2026-08-05	11.1900	11.7300	11.1900	11.7300	-1.263%	126	2,462	-49.105%
2026-08-04	13.0300	13.1300	11.4200	11.8800	-14.839%	385	2,416	-49.747%
2026-08-03	15.6400	15.6400	13.8700	13.9500	-18.326%	817	2,195	-57.204%
2026-07-31	17.5500	20.6400	16.5000	17.0800	-11.365%	316	1,546	-65.047%
2026-07-30	21.7400	21.9200	19.2700	19.2700	-23.227%	80	1,530	-69.019%
2026-07-29	20.4200	25.1000	19.1500	25.1000	+26.960%	120	1,496	-76.215%
2026-07-28	21.1100	21.9100	19.2400	19.7700	-5.407%	163	1,456	-69.803%
2026-07-27	18.9000	21.8500	18.8800	20.9000	-3.375%	53	1,480	-71.435%
2026-07-24	21.5600	22.0500	19.6100	21.6300	-0.323%	292	1,447	-72.399%
2026-07-23	21.7100	23.6100	20.8500	21.7000	+17.297%	650	1,281	-72.488%
2026-07-22	18.5700	18.6900	18.4800	18.5000	+1.704%	150	911	-67.730%
2026-07-21	18.1800	18.2900	18.1700	18.1900	-12.253%	9	811	-67.180%
2026-07-20	19.0700	20.7300	18.8600	20.7300	+5.657%	41	816	-71.201%
2026-07-17	21.3600	21.9700	19.6200	19.6200	+13.607%	25	806	-69.572%
2026-07-16	16.9400	17.2700	16.9400	17.2700	+2.736%	2	804	-65.431%
2026-07-15	16.9500	17.4100	16.8100	16.8100	-6.037%	19	803	-64.485%
2026-07-14	17.9300	17.9300	17.6900	17.8900	-7.878%	16	794	-66.629%
2026-07-13	18.2900	19.4200	17.9300	19.4200	+14.235%	5	792	-69.258%
2026-07-10	17.9500	17.9800	17.0000	17.0000	-6.336%	61	793	-64.882%
2026-07-09	19.4400	20.1000	18.1500	18.1500	-8.840%	122	749	-67.107%
2026-07-08	20.9900	22.5300	19.9100	19.9100	+1.220%	49	745	-70.015%
2026-07-07	18.7000	19.9000	18.7000	19.6700	+7.722%	22	760	-69.649%
2026-07-06	18.9900	19.1900	18.2300	18.2600	-15.070%	16	758	-67.306%
2026-07-02	19.1700	22.3100	19.1300	21.5000	+6.278%	40	756	-72.233%
2026-07-01	19.5200	20.2300	19.5200	20.2300	+1.201%	3	756	-70.489%
2026-06-30	21.4000	21.4000	19.9900	19.9900	-12.286%	23	764	-70.135%
2026-06-29	22.7000	22.7900	22.5200	22.7900	-13.674%	8	754	-73.804%
2026-06-26	24.9000	26.4000	24.9000	26.4000	+2.804%	22	754	-77.386%
2026-06-25	26.5700	26.5700	25.6800	25.6800	-3.928%	4	737	-76.752%
2026-06-24	25.1100	27.5500	25.1100	26.7300	+2.023%	30	733	-77.666%
2026-06-23	27.7000	27.7000	25.3700	26.2000	+24.112%	35	726	-77.214%
2026-06-22	20.8700	21.1100	20.7900	21.1100	-4.910%	6	708	-71.720%
2026-06-18	22.2200	22.3700	21.6800	22.2000	-10.484%	219	464	-73.108%
2026-06-17	21.2900	24.8000	21.2900	24.8000	+14.391%	62	464	-75.927%
2026-06-16	20.6100	21.6800	20.6100	21.6800	+5.141%	14	464	-72.463%
2026-06-15	21.3900	21.4200	20.6200	20.6200	-20.692%	182	495	-71.048%
2026-06-12	26.3100	26.6100	26.0000	26.0000	-4.094%	11	495	-77.038%
2026-06-11	32.8000	32.8000	27.1100	27.1100	-18.270%	116	495	-77.979%
2026-06-10	30.1300	33.1700	28.1700	33.1700	+13.674%	107	432	-82.002%
2026-06-09	24.7500	34.3700	24.7500	29.1800	+9.864%	41	432	-79.541%
2026-06-08	25.4300	26.5900	25.2800	26.5600	-10.391%	27	429	-77.523%
2026-06-05	23.5400	29.6400	23.5100	29.6400	+37.541%	99	440	-79.858%
2026-06-04	22.8800	22.8800	21.4000	21.5500	-5.936%	78	450	-72.297%
2026-06-03	22.2400	22.9100	22.2400	22.9100	+6.757%	40	425	-73.942%
2026-06-02	21.6900	21.7400	21.3600	21.4600	+0.562%	70	413	-72.181%
2026-06-01	22.1700	22.3100	21.1400	21.3400	-2.065%	107	388	-72.024%
2026-05-29	22.2800	22.2800	21.6600	21.7900	-4.304%	71	337	-72.602%
2026-05-28	24.2000	24.2000	22.6900	22.7700	-5.006%	22	319	-73.781%
2026-05-27	24.2600	24.2600	23.9500	23.9700	-2.163%	34	301	-75.094%
2026-05-26	23.9500	24.5000	23.9500	24.5000	-2.000%	110	284	-75.633%
2026-05-22	25.5200	26.1200	25.0000	25.0000	-6.994%	63	258	-76.120%
2026-05-21	26.8800	26.8800	26.8800	26.8800	-3.135%	1	208	-77.790%
2026-05-20	29.7500	29.7500	27.7300	27.7500	-9.432%	24	208	-78.486%
2026-05-19	30.1400	30.7500	29.4600	30.6400	+6.021%	39	201	-80.516%
2026-05-18	28.5000	30.4600	28.5000	28.9000	-3.538%	158	201	-79.343%
2026-05-15	29.9800	29.9800	28.3600	29.9600	+11.375%	14	201	-80.073%
2026-05-14	27.3700	27.3700	26.9000	26.9000	-6.043%	88	101	-77.807%
2026-05-13	30.0800	30.0800	28.6300	28.6300	-7.045%	14	0	-79.148%
2026-05-12	30.8400	31.9600	30.8000	30.8000	0.000%	6	0	-80.617%

.dark-mode .FbxDjc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FbxDjc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P730SPY Nov 20 2026 730.00 Put (SPY261120P00730000)option OPRA

SPY20261120P730
SPY Nov 20 2026 730.00 Put (SPY261120P00730000)
option OPRA