Dark

SPY20261120P745
SPY Nov 20 2026 745.00 Put (SPY261120P00745000)
option OPRA

EOD

Sep 29, 2026

8.51-0.117%(-0.01)805

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.2500	9.2300	8.2500	8.5100	-0.117%	805	29,642	0.000%
2026-09-28	7.9300	9.0900	7.5100	8.5200	+18.006%	1,547	29,704	-0.117%
2026-09-25	8.0100	8.8500	7.1100	7.2200	-16.047%	702	29,705	+17.867%
2026-09-24	9.4300	9.7600	8.1400	8.6000	+3.118%	997	29,389	-1.047%
2026-09-23	6.9800	8.6500	6.9500	8.3400	+21.930%	2,079	29,045	+2.038%
2026-09-22	6.9800	7.1100	6.6600	6.8400	-6.939%	4,925	29,781	+24.415%
2026-09-21	8.9400	8.9400	7.1700	7.3500	-25.305%	11,797	33,045	+15.782%
2026-09-18	10.7500	11.4200	9.8400	9.8400	-7.606%	1,153	35,595	-13.516%
2026-09-17	10.6300	11.5800	10.5300	10.6500	-25.836%	16,112	35,233	-20.094%
2026-09-16	12.5100	16.2600	11.9400	14.3600	+7.405%	347	25,580	-40.738%
2026-09-15	12.4300	13.8300	12.4300	13.3700	+9.770%	68	25,819	-36.350%
2026-09-14	13.3000	13.5000	11.8100	12.1800	+7.313%	961	25,760	-30.131%
2026-09-11	11.7100	11.9000	10.9900	11.3500	-20.183%	1,366	25,341	-25.022%
2026-09-10	14.2700	14.7700	13.5000	14.2200	+15.142%	17,886	25,278	-40.155%
2026-09-09	11.9000	12.7600	11.8000	12.3500	+9.389%	435	8,187	-31.093%
2026-09-08	10.3900	11.2900	10.3900	11.2900	+9.505%	467	8,112	-24.624%
2026-09-04	9.4500	10.3400	9.4300	10.3100	+9.332%	568	8,264	-17.459%
2026-09-03	10.6900	10.8800	9.4200	9.4300	-19.471%	1,042	8,264	-9.756%
2026-09-02	12.8700	12.8700	11.5200	11.7100	-13.066%	1,351	7,783	-27.327%
2026-09-01	12.8500	13.7500	11.8300	13.4700	+19.309%	499	6,679	-36.823%
2026-08-31	11.9000	11.9400	11.2300	11.2900	+1.803%	535	6,321	-24.624%
2026-08-28	10.7100	11.3400	10.0000	11.0900	+2.306%	291	6,057	-23.264%
2026-08-27	12.0200	12.0900	10.7800	10.8400	-11.870%	204	6,060	-21.494%
2026-08-26	13.0000	13.2500	12.2800	12.3000	-4.355%	96	5,958	-30.813%
2026-08-25	13.0500	13.5300	12.8600	12.8600	-5.925%	53	5,952	-33.826%
2026-08-24	13.4400	14.0000	13.3700	13.6700	+1.711%	86	5,950	-37.747%
2026-08-21	13.8100	13.8400	13.0700	13.4400	-7.882%	41	5,950	-36.682%
2026-08-20	13.3300	14.7000	13.3300	14.5900	+13.984%	1,646	5,950	-41.672%
2026-08-19	13.1400	13.2800	12.5500	12.8000	-8.571%	68	4,387	-33.516%
2026-08-18	13.7600	14.0100	13.6700	14.0000	+8.780%	209	4,357	-39.214%
2026-08-17	12.1400	12.8800	12.0700	12.8700	+6.805%	289	4,183	-33.877%
2026-08-14	11.8100	12.2800	11.8100	12.0500	+1.346%	33	3,940	-29.378%
2026-08-13	12.3800	12.3800	11.8300	11.8900	-7.758%	3,372	3,934	-28.427%
2026-08-12	12.9100	13.3800	12.8000	12.8900	-8.060%	72	3,926	-33.980%
2026-08-11	13.6000	14.0500	13.3600	14.0200	+2.937%	18	3,890	-39.301%
2026-08-10	13.6000	13.6200	13.1300	13.6200	+1.189%	26	3,890	-37.518%
2026-08-07	14.1800	14.2000	13.4600	13.4600	-8.684%	108	3,879	-36.776%
2026-08-06	14.7400	14.8700	14.1800	14.7400	+4.023%	783	3,877	-42.266%
2026-08-05	14.1600	14.6400	14.0000	14.1700	-2.276%	703	3,378	-39.944%
2026-08-04	16.4000	16.5500	14.3000	14.5000	-17.614%	1,990	3,071	-41.310%
2026-08-03	20.0700	20.0700	17.5400	17.6000	-17.795%	1,263	2,567	-51.648%
2026-07-31	22.5800	25.4900	20.9500	21.4100	-10.754%	60	1,841	-60.252%
2026-07-30	26.0000	27.8800	23.9900	23.9900	-3.188%	163	1,870	-64.527%
2026-07-29	26.6000	28.9500	23.8000	24.7800	+1.102%	119	1,840	-65.658%
2026-07-28	26.2900	27.4000	24.3000	24.5100	-8.168%	184	1,813	-65.279%
2026-07-27	23.4000	27.6000	23.4000	26.6900	+0.225%	66	1,744	-68.115%
2026-07-24	25.2000	27.1500	24.5900	26.6300	-3.793%	43	1,744	-68.044%
2026-07-23	27.3000	28.2500	25.9100	27.6800	+21.724%	164	1,735	-69.256%
2026-07-22	22.5000	22.8500	22.0800	22.7400	+0.442%	39	1,750	-62.577%
2026-07-21	24.2100	24.2100	22.4500	22.6400	-11.320%	97	1,745	-62.412%
2026-07-20	23.2100	25.5300	23.0800	25.5300	-1.656%	91	1,706	-66.667%
2026-07-17	26.5800	27.1300	24.1700	25.9600	+12.870%	250	1,668	-67.219%
2026-07-16	21.7200	23.0400	21.7200	23.0000	+9.056%	1,228	1,761	-63.000%
2026-07-15	21.0000	22.6900	20.8200	21.0900	-4.484%	1,225	2,010	-59.649%
2026-07-14	22.0800	22.0800	22.0800	22.0800	-6.401%	1	898	-61.458%
2026-07-13	21.9200	23.8500	21.9200	23.5900	+11.960%	37	897	-63.925%
2026-07-10	22.0000	22.7200	20.9800	21.0700	-6.894%	70	906	-59.611%
2026-07-09	23.9600	24.0700	22.6300	22.6300	-8.750%	45	891	-62.395%
2026-07-08	26.1000	27.5000	24.6900	24.8000	+4.070%	161	881	-65.685%
2026-07-07	23.7500	25.0000	23.0800	23.8300	+6.194%	52	913	-64.289%
2026-07-06	23.5800	23.6000	22.4400	22.4400	-11.304%	17	894	-62.077%
2026-07-02	23.5700	27.6500	23.5700	25.3000	-1.556%	51	885	-66.364%
2026-07-01	26.1500	26.1500	23.8000	25.7000	+4.472%	113	885	-66.887%
2026-06-30	27.4100	27.4100	24.5200	24.6000	-11.319%	35	858	-65.407%
2026-06-29	28.7500	31.3800	27.5100	27.7400	-12.767%	41	860	-69.322%
2026-06-26	34.3100	34.7200	30.7900	31.8000	+0.824%	31	855	-73.239%
2026-06-25	30.6400	32.3100	30.6400	31.5400	-4.684%	36	846	-73.018%
2026-06-24	30.7100	33.0900	30.7100	33.0900	+4.715%	11	827	-74.282%
2026-06-23	32.8400	32.9600	30.4200	31.6000	+16.519%	71	840	-73.070%
2026-06-22	25.5500	27.7900	25.5500	27.1200	+4.107%	18	781	-68.621%
2026-06-18	26.3300	27.7600	26.0500	26.0500	-12.672%	146	619	-67.332%
2026-06-17	26.4100	29.8300	25.9600	29.8300	+15.263%	183	619	-71.472%
2026-06-16	24.7500	25.8800	24.7500	25.8800	+3.936%	192	619	-67.117%
2026-06-15	25.0200	25.0900	24.8500	24.9000	-19.287%	69	518	-65.823%
2026-06-12	34.0500	34.0700	30.8500	30.8500	-5.194%	8	518	-72.415%
2026-06-11	36.3500	36.3500	32.5400	32.5400	-16.841%	2	518	-73.848%
2026-06-10	37.6100	39.1300	37.5300	39.1300	+10.693%	281	518	-78.252%
2026-06-09	29.9000	38.7200	29.2500	35.3500	+9.071%	81	258	-75.926%
2026-06-08	31.1700	32.4200	29.7600	32.4100	-2.673%	23	230	-73.743%
2026-06-05	28.8200	34.0800	28.1000	33.3000	+29.270%	50	221	-74.444%
2026-06-04	25.9600	25.9600	25.7600	25.7600	-4.238%	7	200	-66.964%
2026-06-03	26.9000	26.9000	26.9000	26.9000	+6.031%	1	199	-68.364%
2026-06-02	25.6400	25.6400	25.2900	25.3700	-0.353%	39	199	-66.456%
2026-06-01	26.0200	26.0200	25.0100	25.4600	-2.527%	43	166	-66.575%
2026-05-29	26.1200	26.1200	26.1200	26.1200	-2.972%	2	132	-67.420%
2026-05-28	27.2700	27.2700	26.8600	26.9200	-5.808%	24	134	-68.388%
2026-05-27	29.2400	29.5100	28.5800	28.5800	-1.244%	21	130	-70.224%
2026-05-26	29.1700	29.1700	28.9400	28.9400	-6.161%	23	128	-70.594%
2026-05-22	30.5800	31.1300	29.9600	30.8400	-2.467%	101	115	-72.406%
2026-05-21	31.6200	31.6200	31.6200	31.6200	-4.959%	1	68	-73.087%
2026-05-20	34.7700	34.7700	33.2700	33.2700	-9.469%	8	68	-74.421%
2026-05-19	36.3800	36.7500	36.3800	36.7500	+7.393%	11	68	-76.844%
2026-05-18	34.8500	35.7400	33.7900	34.2200	-0.233%	84	68	-75.132%
2026-05-15	34.6300	35.0700	33.6500	34.3000	+8.510%	8	68	-75.190%
2026-05-14	33.1100	33.1100	31.5800	31.6100	-6.230%	75	76	-73.078%
2026-05-13	34.2200	34.2200	33.7100	33.7100	0.000%	2	0	-74.755%

.dark-mode .D259lP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D259lP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P745SPY Nov 20 2026 745.00 Put (SPY261120P00745000)option OPRA

SPY20261120P745
SPY Nov 20 2026 745.00 Put (SPY261120P00745000)
option OPRA