Dark

SPY20261120P740
SPY Nov 20 2026 740.00 Put (SPY261120P00740000)
option OPRA

EOD

Sep 29, 2026

7.57+0.132%(+0.01)517

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.0700	8.2000	7.0700	7.5700	+0.132%	517	19,446	0.000%
2026-09-28	7.1000	8.1000	6.6900	7.5600	+16.667%	1,121	19,406	+0.132%
2026-09-25	7.1800	7.8700	6.3100	6.4800	-16.816%	1,604	18,993	+16.821%
2026-09-24	8.3200	8.7300	7.2200	7.7900	+4.704%	1,476	18,156	-2.824%
2026-09-23	6.2200	7.8000	6.2100	7.4400	+20.388%	4,960	17,478	+1.747%
2026-09-22	6.3800	6.4000	5.9300	6.1800	-6.505%	829	13,865	+22.492%
2026-09-21	8.0000	8.0000	6.4200	6.6100	-24.371%	1,547	13,687	+14.523%
2026-09-18	9.3500	10.2500	8.7100	8.7400	-8.290%	859	13,951	-13.387%
2026-09-17	9.5100	10.4800	9.4100	9.5300	-26.692%	4,250	14,008	-20.567%
2026-09-16	11.2300	14.9000	10.7200	13.0000	+10.076%	4,537	16,999	-41.769%
2026-09-15	11.1900	12.6100	11.1600	11.8100	+5.352%	419	13,650	-35.902%
2026-09-14	12.0300	12.2700	10.4700	11.2100	+9.687%	449	13,563	-32.471%
2026-09-11	10.6100	10.7700	9.9400	10.2200	-20.775%	582	13,567	-25.930%
2026-09-10	12.8200	13.3000	12.1900	12.9000	+14.871%	634	13,289	-41.318%
2026-09-09	10.6900	11.5600	10.5900	11.2300	+9.883%	763	13,067	-32.591%
2026-09-08	9.3300	10.2200	9.3300	10.2200	+10.726%	1,187	13,038	-25.930%
2026-09-04	8.5900	9.2400	8.5000	9.2300	+6.705%	810	12,638	-17.985%
2026-09-03	9.7700	9.8700	8.5000	8.6500	-17.462%	3,692	12,638	-12.486%
2026-09-02	11.7700	11.7700	10.3900	10.4800	-12.594%	591	14,648	-27.767%
2026-09-01	11.6000	12.6500	10.7700	11.9900	+18.713%	4,248	14,483	-36.864%
2026-08-31	10.4500	11.0200	10.0700	10.1000	+0.099%	493	11,731	-25.050%
2026-08-28	9.7300	10.3800	9.0500	10.0900	+1.305%	823	11,714	-24.975%
2026-08-27	11.0100	11.0100	9.8100	9.9600	-10.992%	380	11,283	-23.996%
2026-08-26	11.7700	12.0500	11.1900	11.1900	-4.928%	367	11,133	-32.350%
2026-08-25	11.8500	12.3200	11.7000	11.7700	-6.364%	714	10,841	-35.684%
2026-08-24	12.2900	12.7700	12.1200	12.5700	+2.195%	584	10,725	-39.777%
2026-08-21	12.6900	12.6900	11.9600	12.3000	-8.140%	636	10,268	-38.455%
2026-08-20	12.6800	13.5200	12.2300	13.3900	+11.957%	208	9,748	-43.465%
2026-08-19	12.0400	12.2300	11.4600	11.9600	-6.708%	147	9,665	-36.706%
2026-08-18	12.7400	13.0200	12.6300	12.8200	+8.003%	2,710	9,678	-40.952%
2026-08-17	11.0000	11.8700	11.0000	11.8700	+6.745%	561	7,195	-36.226%
2026-08-14	10.8000	11.3800	10.8000	11.1200	+0.999%	5,141	6,766	-31.924%
2026-08-13	11.4400	11.5000	10.9400	11.0100	-8.097%	1,431	3,084	-31.244%
2026-08-12	11.9100	12.3700	11.8000	11.9800	-7.846%	377	2,335	-36.811%
2026-08-11	12.3000	13.1100	12.2700	13.0000	+4.167%	130	2,069	-41.769%
2026-08-10	12.5400	12.5500	12.0100	12.4800	-1.577%	122	2,057	-39.343%
2026-08-07	13.0700	13.3000	12.5000	12.6800	-7.513%	285	2,065	-40.300%
2026-08-06	13.5500	13.8700	13.1000	13.7100	+0.735%	125	2,095	-44.785%
2026-08-05	13.1900	13.6100	12.9800	13.6100	0.000%	221	2,066	-44.379%
2026-08-04	15.3700	15.4100	13.2400	13.6100	-16.758%	251	2,105	-44.379%
2026-08-03	18.5500	18.5500	16.1500	16.3500	-17.257%	226	2,051	-53.700%
2026-07-31	20.8300	24.2500	19.0800	19.7600	-8.093%	359	1,950	-61.690%
2026-07-30	25.2000	25.6300	21.4000	21.5000	-27.069%	695	1,865	-64.791%
2026-07-29	23.5700	30.0000	21.9500	29.4800	+27.509%	229	1,547	-74.322%
2026-07-28	24.5000	25.0000	22.6600	23.1200	-4.502%	136	1,421	-67.258%
2026-07-27	21.8200	25.5000	21.5800	24.2100	-2.379%	122	1,332	-68.732%
2026-07-24	25.0300	25.5000	22.6500	24.8000	-2.054%	187	1,271	-69.476%
2026-07-23	25.5300	26.9700	24.2000	25.3200	+19.434%	186	1,243	-70.103%
2026-07-22	21.5900	21.6200	20.5200	21.2000	+0.189%	56	1,164	-64.292%
2026-07-21	22.2800	22.2800	20.8200	21.1600	-10.717%	105	1,161	-64.225%
2026-07-20	21.8000	23.9300	21.3100	23.7000	+0.042%	76	1,157	-68.059%
2026-07-17	24.7800	25.3000	22.7000	23.6900	+13.133%	66	1,119	-68.046%
2026-07-16	19.3700	21.4500	19.3700	20.9400	+8.779%	52	1,140	-63.849%
2026-07-15	19.5800	21.1900	19.2500	19.2500	-5.776%	117	1,115	-60.675%
2026-07-14	20.9300	20.9300	20.4300	20.4300	-5.939%	16	1,188	-62.947%
2026-07-13	20.1800	22.1000	20.1800	21.7200	+10.647%	133	1,191	-65.147%
2026-07-10	20.6800	20.6800	19.6300	19.6300	-6.166%	32	1,162	-61.437%
2026-07-09	22.8000	22.8000	20.9000	20.9200	-8.646%	94	1,145	-63.815%
2026-07-08	24.2000	25.8400	22.9000	22.9000	+1.552%	82	1,144	-66.943%
2026-07-07	21.6000	23.0600	21.5500	22.5500	+7.998%	112	1,156	-66.430%
2026-07-06	21.9100	21.9800	20.8600	20.8800	-15.466%	39	1,226	-63.745%
2026-07-02	22.0600	25.7000	21.7700	24.7000	+4.661%	105	1,192	-69.352%
2026-07-01	23.9500	23.9500	22.3500	23.6000	+2.475%	33	1,192	-67.924%
2026-06-30	24.7300	24.7300	23.0300	23.0300	-10.004%	54	1,202	-67.130%
2026-06-29	26.7300	29.2000	25.5900	25.5900	-15.405%	119	1,186	-70.418%
2026-06-26	31.9800	32.1600	28.8000	30.2500	+1.035%	35	1,152	-74.975%
2026-06-25	28.6800	30.1700	28.6800	29.9400	-4.192%	14	1,148	-74.716%
2026-06-24	29.6900	31.2600	29.6900	31.2500	+6.148%	13	1,144	-75.776%
2026-06-23	29.4200	30.3900	28.2800	29.4400	+15.814%	115	1,156	-74.287%
2026-06-22	23.5900	25.8600	23.5900	25.4200	+3.586%	6	1,163	-70.220%
2026-06-18	25.0700	25.7800	24.5000	24.5400	-11.885%	213	849	-69.152%
2026-06-17	24.4400	28.0000	24.3700	27.8500	+16.381%	368	849	-72.819%
2026-06-16	23.2900	24.1100	23.2900	23.9300	+1.570%	118	849	-68.366%
2026-06-15	24.4000	24.4800	23.2800	23.5600	-20.620%	66	834	-67.869%
2026-06-12	30.7000	32.0400	28.6700	29.6800	-4.258%	41	834	-74.495%
2026-06-11	36.4100	36.8000	31.0000	31.0000	-16.216%	112	834	-75.581%
2026-06-10	33.4700	37.0000	33.4700	37.0000	+5.533%	74	763	-79.541%
2026-06-09	28.2500	35.3100	27.5000	35.0600	+17.533%	49	737	-78.408%
2026-06-08	28.6300	29.8300	28.1900	29.8300	-10.259%	25	720	-74.623%
2026-06-05	25.6600	33.2400	25.6600	33.2400	+37.983%	167	705	-77.226%
2026-06-04	26.4400	26.4400	24.0900	24.0900	-4.820%	31	719	-68.576%
2026-06-03	25.0900	25.4400	25.0900	25.3100	+5.811%	8	689	-70.091%
2026-06-02	24.1900	24.1900	23.9100	23.9200	+0.336%	127	692	-68.353%
2026-06-01	24.8000	24.8600	23.5800	23.8400	-1.691%	106	575	-68.247%
2026-05-29	24.7700	24.7700	24.2500	24.2500	-4.415%	142	518	-68.784%
2026-05-28	25.9500	25.9500	25.2900	25.3700	-5.933%	9	429	-70.162%
2026-05-27	27.1900	27.4600	26.9600	26.9700	-1.999%	96	426	-71.932%
2026-05-26	27.1000	27.5200	26.9300	27.5200	-2.411%	112	387	-72.493%
2026-05-22	28.8700	29.2900	28.2000	28.2000	-5.210%	65	300	-73.156%
2026-05-21	31.2600	32.2700	29.6800	29.7500	-4.494%	43	304	-74.555%
2026-05-20	32.1400	32.1400	31.0100	31.1500	-5.117%	135	304	-75.698%
2026-05-19	33.7000	34.7300	32.8300	32.8300	+2.147%	14	170	-76.942%
2026-05-18	32.7500	34.3300	31.8500	32.1400	-4.770%	163	170	-76.447%
2026-05-15	33.2500	33.7500	32.0000	33.7500	+11.020%	20	170	-77.570%
2026-05-14	31.3300	31.3300	30.3200	30.4000	-4.702%	9	31	-75.099%
2026-05-13	34.2000	34.2000	31.9000	31.9000	-4.204%	29	0	-76.270%
2026-05-12	35.7500	35.7500	33.3000	33.3000	0.000%	10	0	-77.267%

.dark-mode .KBv0K4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KBv0K4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P740SPY Nov 20 2026 740.00 Put (SPY261120P00740000)option OPRA

SPY20261120P740
SPY Nov 20 2026 740.00 Put (SPY261120P00740000)
option OPRA