Dark

SPY20261120P735
SPY Nov 20 2026 735.00 Put (SPY261120P00735000)
option OPRA

EOD

Sep 29, 2026

6.86+0.882%(+0.06)654

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.2800	7.2300	6.2800	6.8600	+0.882%	654	8,327	0.000%
2026-09-28	6.4100	7.2800	5.9700	6.8000	+19.298%	839	8,458	+0.882%
2026-09-25	6.4000	7.1000	5.6300	5.7000	-16.053%	1,932	8,332	+20.351%
2026-09-24	7.4700	7.8100	6.5500	6.7900	+1.952%	705	7,413	+1.031%
2026-09-23	5.5500	6.9100	5.5400	6.6600	+22.426%	10,115	7,268	+3.003%
2026-09-22	5.7400	5.7400	5.3100	5.4400	-7.953%	3,508	13,163	+26.103%
2026-09-21	6.9700	6.9700	5.7700	5.9100	-24.328%	10,105	12,106	+16.074%
2026-09-18	8.5900	9.1000	7.8100	7.8100	-8.762%	537	6,258	-12.164%
2026-09-17	8.6300	9.3700	8.4700	8.5600	-27.149%	384	5,863	-19.860%
2026-09-16	10.1500	13.4600	9.8000	11.7500	+7.306%	260	5,869	-41.617%
2026-09-15	10.2400	11.1900	10.2400	10.9500	+10.606%	184	5,917	-37.352%
2026-09-14	10.9400	11.1100	9.6000	9.9000	+6.566%	241	5,812	-30.707%
2026-09-11	9.6000	9.7900	9.0000	9.2900	-20.936%	182	5,864	-26.157%
2026-09-10	11.6000	12.2100	11.0800	11.7500	+17.735%	738	5,827	-41.617%
2026-09-09	9.7300	10.4100	9.6100	9.9800	+8.715%	433	5,669	-31.263%
2026-09-08	8.4500	9.1800	8.4500	9.1800	+10.204%	269	5,802	-25.272%
2026-09-04	7.7600	8.3300	7.7600	8.3300	+7.345%	182	5,725	-17.647%
2026-09-03	8.7000	8.9400	7.7600	7.7600	-19.502%	250	5,725	-11.598%
2026-09-02	10.7600	10.7600	9.5000	9.6400	-12.760%	236	5,769	-28.838%
2026-09-01	10.5400	11.4700	9.7700	11.0500	+19.459%	175	5,719	-37.919%
2026-08-31	9.5800	10.0300	9.2500	9.2500	+0.325%	169	5,656	-25.838%
2026-08-28	8.8700	9.5700	8.5000	9.2200	+0.217%	167	5,524	-25.597%
2026-08-27	10.0600	10.0600	8.9700	9.2000	-10.244%	415	5,444	-25.435%
2026-08-26	10.5600	10.8300	10.2500	10.2500	-5.443%	228	5,325	-33.073%
2026-08-25	10.7900	11.1900	10.7900	10.8400	-4.996%	164	5,210	-36.716%
2026-08-24	11.2700	11.7500	11.1300	11.4100	+2.149%	170	5,119	-39.877%
2026-08-21	11.5500	11.6500	11.1500	11.1700	-9.481%	38	4,990	-38.585%
2026-08-20	11.4100	12.3400	11.3900	12.3400	+14.154%	111	4,984	-44.408%
2026-08-19	11.0700	11.0900	10.5900	10.8100	-8.545%	68	4,940	-36.540%
2026-08-18	11.9400	12.0400	11.6300	11.8200	+7.748%	128	4,915	-41.963%
2026-08-17	10.2800	11.0200	10.2600	10.9700	+7.129%	894	4,838	-37.466%
2026-08-14	9.9800	10.4300	9.9800	10.2400	+1.386%	168	4,149	-33.008%
2026-08-13	10.4600	10.5700	10.0800	10.1000	-8.432%	176	4,054	-32.079%
2026-08-12	11.0100	11.4000	10.9000	11.0300	-7.621%	125	4,064	-37.806%
2026-08-11	11.6800	12.0800	11.3800	11.9400	+2.051%	229	4,012	-42.546%
2026-08-10	11.5000	11.7000	11.2200	11.7000	+0.086%	256	3,897	-41.368%
2026-08-07	12.0800	12.2400	11.6700	11.6900	-7.001%	350	3,902	-41.317%
2026-08-06	12.3400	12.7600	12.1600	12.5700	+3.202%	73	3,895	-45.426%
2026-08-05	12.0700	12.5800	12.0700	12.1800	-4.245%	1,240	3,925	-43.678%
2026-08-04	14.0400	14.1000	12.2700	12.7200	-15.706%	65	3,394	-46.069%
2026-08-03	17.4200	17.4200	14.9600	15.0900	-15.510%	1,334	3,396	-54.539%
2026-07-31	18.9000	22.5000	17.8000	17.8600	-10.967%	3,890	4,190	-61.590%
2026-07-30	23.4600	23.7700	19.9300	20.0600	-22.994%	129	2,854	-65.803%
2026-07-29	22.3100	26.3300	20.4100	26.0500	+24.284%	215	2,791	-73.666%
2026-07-28	22.3600	23.5700	20.9600	20.9600	-6.720%	480	2,778	-67.271%
2026-07-27	20.2600	23.8400	20.2300	22.4700	-2.006%	2,483	2,544	-69.470%
2026-07-24	23.2800	23.6900	21.1700	22.9300	-0.865%	62	2,114	-70.083%
2026-07-23	23.6000	25.4100	22.4500	23.1300	+17.650%	1,270	2,084	-70.342%
2026-07-22	19.4700	19.6600	19.1100	19.6600	+0.357%	8	3,000	-65.107%
2026-07-21	20.6000	20.6600	19.5900	19.5900	-11.955%	1,218	2,999	-64.982%
2026-07-20	20.5800	22.2700	19.9100	22.2500	-1.374%	2,439	2,259	-69.169%
2026-07-17	23.0700	23.6000	20.9300	22.5600	+17.500%	3,667	3,139	-69.592%
2026-07-16	18.9500	20.1600	18.9500	19.2000	+3.728%	1,219	2,983	-64.271%
2026-07-15	18.5200	18.7500	18.0400	18.5100	-3.342%	1,219	1,938	-62.939%
2026-07-14	19.1500	19.1500	19.1500	19.1500	-7.219%	1	2,136	-64.178%
2026-07-13	19.6800	20.6400	19.5000	20.6400	+12.664%	18	2,135	-66.764%
2026-07-10	18.9400	19.9400	18.3200	18.3200	-7.475%	34	2,123	-62.555%
2026-07-09	20.7700	20.7700	19.5200	19.8000	-8.756%	1,212	2,098	-65.354%
2026-07-08	22.4100	23.4300	21.4600	21.7000	+3.728%	1,239	1,221	-68.387%
2026-07-07	20.1900	21.3800	20.1100	20.9200	+6.193%	24	2,235	-67.208%
2026-07-06	20.3500	20.5000	19.6500	19.7000	-14.348%	1,210	2,243	-65.178%
2026-07-02	21.0000	24.0100	21.0000	23.0000	+7.678%	1,208	2,008	-70.174%
2026-07-01	23.0600	23.0600	20.8200	21.3600	-2.198%	12	2,008	-67.884%
2026-06-30	22.7900	22.9100	21.8400	21.8400	-9.565%	1,204	2,081	-68.590%
2026-06-29	26.6900	26.6900	24.0700	24.1500	-7.860%	31	1,052	-71.594%
2026-06-26	28.2800	28.4300	26.2100	26.2100	-3.781%	60	1,031	-73.827%
2026-06-25	25.9300	28.2000	25.8600	27.2400	-6.552%	46	994	-74.816%
2026-06-24	26.6400	29.1500	26.1400	29.1500	+4.182%	22	951	-76.467%
2026-06-23	29.4200	29.4200	26.6600	27.9800	+16.244%	144	958	-75.482%
2026-06-22	22.2400	24.0700	22.2400	24.0700	+1.776%	3	905	-71.500%
2026-06-18	23.5900	23.7700	23.0200	23.6500	-8.723%	160	658	-70.994%
2026-06-17	22.9800	26.0100	22.9100	25.9100	+12.262%	106	658	-73.524%
2026-06-16	22.2300	23.0800	22.0900	23.0800	+4.957%	123	658	-70.277%
2026-06-15	23.1000	23.1000	21.9900	21.9900	-20.928%	48	532	-68.804%
2026-06-12	30.1500	30.1500	27.2600	27.8100	-5.569%	4	532	-75.333%
2026-06-11	32.9700	35.5000	28.8100	29.4500	-13.662%	145	532	-76.706%
2026-06-10	31.6200	35.2100	30.3600	34.1100	+10.891%	59	486	-79.889%
2026-06-09	26.1300	34.8500	26.1300	30.7600	+6.032%	108	487	-77.698%
2026-06-08	26.3900	29.0100	26.3900	29.0100	-5.934%	24	452	-76.353%
2026-06-05	24.2100	30.8400	24.2100	30.8400	+33.506%	55	445	-77.756%
2026-06-04	23.3700	23.3700	23.1000	23.1000	-2.614%	8	450	-70.303%
2026-06-03	23.7200	23.7200	23.7200	23.7200	+4.632%	1	442	-71.079%
2026-06-02	22.8600	22.8600	22.6700	22.6700	+0.890%	24	442	-69.740%
2026-06-01	23.4100	23.4100	22.3400	22.4700	-2.685%	60	426	-69.470%
2026-05-29	23.0900	23.0900	23.0900	23.0900	-3.752%	5	385	-70.290%
2026-05-28	24.5100	24.5100	23.8400	23.9900	-5.439%	40	388	-71.405%
2026-05-27	25.3700	25.3700	25.3700	25.3700	-3.463%	2	382	-72.960%
2026-05-26	25.5600	26.3200	25.4300	26.2800	-1.867%	155	384	-73.896%
2026-05-22	26.9500	26.9500	26.6900	26.7800	-11.177%	212	279	-74.384%
2026-05-21	30.4600	30.5000	30.1500	30.1500	+2.831%	15	86	-77.247%
2026-05-20	30.1000	30.2300	29.3200	29.3200	-9.001%	6	86	-76.603%
2026-05-19	32.1200	32.2500	31.5300	32.2200	+2.939%	21	68	-78.709%
2026-05-18	30.9700	31.6100	30.1100	31.3000	-1.355%	10	68	-78.083%
2026-05-15	31.0000	31.7800	31.0000	31.7300	+10.327%	20	68	-78.380%
2026-05-14	29.7300	29.7300	28.7600	28.7600	-5.332%	27	59	-76.147%
2026-05-13	32.2500	32.2500	29.9700	30.3800	-3.556%	21	0	-77.419%
2026-05-12	32.5500	33.2700	31.5000	31.5000	0.000%	15	0	-78.222%

.dark-mode .VfhGpj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfhGpj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P735SPY Nov 20 2026 735.00 Put (SPY261120P00735000)option OPRA

SPY20261120P735
SPY Nov 20 2026 735.00 Put (SPY261120P00735000)
option OPRA