Dark

SPY20261120P750
SPY Nov 20 2026 750.00 Put (SPY261120P00750000)
option OPRA

EOD

Sep 29, 2026

9.61-0.415%(-0.04)2,026

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.1000	10.4700	9.0700	9.6100	-0.415%	2,026	40,409	0.000%
2026-09-28	9.0000	10.2500	8.4700	9.6500	+16.828%	3,527	39,657	-0.415%
2026-09-25	9.1300	9.9700	7.9600	8.2600	-15.714%	2,546	38,813	+16.344%
2026-09-24	10.4800	10.9700	9.1000	9.8000	+4.701%	3,554	37,490	-1.939%
2026-09-23	7.8500	9.8100	7.8300	9.3600	+20.463%	3,581	36,755	+2.671%
2026-09-22	7.9600	8.0600	7.4800	7.7700	-6.046%	2,601	36,298	+23.681%
2026-09-21	9.8300	9.8300	8.0300	8.2700	-24.337%	3,211	35,149	+16.203%
2026-09-18	11.7600	12.9000	10.8900	10.9300	-8.074%	1,675	33,913	-12.077%
2026-09-17	11.9100	13.0400	11.7900	11.8900	-25.501%	2,998	33,438	-19.176%
2026-09-16	13.8200	18.2200	13.1300	15.9600	+8.942%	3,214	32,637	-39.787%
2026-09-15	13.7100	15.4000	13.7000	14.6500	+7.091%	2,520	31,443	-34.403%
2026-09-14	14.6000	14.9300	12.8000	13.6800	+8.831%	1,806	31,810	-29.751%
2026-09-11	12.8700	13.0800	12.1100	12.5700	-20.493%	2,139	31,623	-23.548%
2026-09-10	15.6200	16.3500	14.9000	15.8100	+15.909%	1,498	30,342	-39.216%
2026-09-09	13.0100	14.2600	12.9800	13.6400	+8.946%	1,554	30,181	-29.545%
2026-09-08	11.4500	12.5600	11.4500	12.5200	+10.503%	1,293	30,187	-23.243%
2026-09-04	10.5300	11.3900	10.3800	11.3300	+7.292%	3,063	27,267	-15.181%
2026-09-03	12.0100	12.1000	10.3700	10.5600	-17.564%	2,579	27,267	-8.996%
2026-09-02	14.3000	14.3300	12.6500	12.8100	-11.777%	1,042	27,233	-24.980%
2026-09-01	14.0800	15.3200	13.0800	14.5200	+18.145%	1,602	27,272	-33.815%
2026-08-31	12.6700	13.3600	12.2300	12.2900	+0.245%	2,401	26,951	-21.806%
2026-08-28	11.8000	12.7000	10.9200	12.2600	+0.905%	1,332	25,126	-21.615%
2026-08-27	13.0300	13.3900	11.8300	12.1500	-10.332%	1,366	24,602	-20.905%
2026-08-26	14.2700	14.5800	13.4900	13.5500	-4.037%	365	24,453	-29.077%
2026-08-25	14.2700	15.1700	14.0000	14.1200	-5.867%	600	24,359	-31.941%
2026-08-24	14.7200	15.5200	14.5000	15.0000	+2.389%	677	24,314	-35.933%
2026-08-21	14.7500	15.2700	14.2000	14.6500	-8.666%	2,152	24,251	-34.403%
2026-08-20	15.0300	16.0700	14.4500	16.0400	+14.571%	21,306	23,189	-40.087%
2026-08-19	14.1500	14.7000	13.5500	14.0000	-7.895%	505	3,364	-31.357%
2026-08-18	15.1800	15.3600	14.8600	15.2000	+9.274%	295	3,116	-36.776%
2026-08-17	13.0500	13.9600	12.9800	13.9100	+6.590%	383	3,065	-30.913%
2026-08-14	12.6400	13.3300	12.6400	13.0500	+1.163%	99	2,838	-26.360%
2026-08-13	13.5300	13.5300	12.8100	12.9000	-7.593%	260	2,820	-25.504%
2026-08-12	14.1700	14.5500	13.8700	13.9600	-8.639%	209	2,790	-31.160%
2026-08-11	14.4400	15.3900	14.4100	15.2800	+3.383%	121	2,977	-37.107%
2026-08-10	14.8500	14.8500	14.1300	14.7800	-0.404%	946	2,954	-34.980%
2026-08-07	15.3200	15.6400	14.5700	14.8400	-6.313%	286	2,351	-35.243%
2026-08-06	15.7900	16.2600	15.2600	15.8400	-0.627%	618	2,223	-39.331%
2026-08-05	15.3500	15.9900	15.1300	15.9400	+1.206%	893	2,170	-39.711%
2026-08-04	18.1300	18.1300	15.4200	15.7500	-18.097%	641	1,842	-38.984%
2026-08-03	21.7700	21.7700	18.9900	19.2300	-18.205%	576	1,714	-50.026%
2026-07-31	26.0800	28.0300	22.4500	23.5100	-7.804%	465	1,552	-59.124%
2026-07-30	28.5600	29.8400	25.5000	25.5000	-24.332%	237	1,422	-62.314%
2026-07-29	27.7800	33.7000	26.3400	33.7000	+29.516%	119	1,302	-71.484%
2026-07-28	28.2900	28.7800	26.0200	26.0200	-7.698%	6	1,342	-63.067%
2026-07-27	25.0000	29.5000	25.0000	28.1900	-1.640%	13	1,341	-65.910%
2026-07-24	29.2100	29.3700	27.0600	28.6600	-0.521%	20	1,340	-66.469%
2026-07-23	29.2300	30.8700	28.0000	28.8100	+18.316%	183	1,339	-66.644%
2026-07-22	24.6100	25.0000	23.7500	24.3500	+0.082%	127	1,338	-60.534%
2026-07-21	25.8900	25.8900	24.1700	24.3300	-10.420%	115	1,288	-60.501%
2026-07-20	25.0000	27.5800	24.8000	27.1600	-2.687%	108	1,225	-64.617%
2026-07-17	28.3900	28.3900	26.0200	27.9100	+13.918%	31	1,165	-65.568%
2026-07-16	23.7800	25.0000	22.6500	24.5000	+8.025%	67	1,156	-60.776%
2026-07-15	22.8700	24.0700	22.3400	22.6800	-3.694%	104	1,149	-57.628%
2026-07-14	24.2700	24.5500	23.5300	23.5500	-7.064%	46	1,272	-59.193%
2026-07-13	23.2000	25.5200	23.2000	25.3400	+11.778%	423	1,254	-62.076%
2026-07-10	23.7000	24.5700	22.6700	22.6700	-6.322%	29	1,128	-57.609%
2026-07-09	25.4500	25.5900	24.1300	24.2000	-9.701%	14	1,127	-60.289%
2026-07-08	27.9600	29.8100	26.4800	26.8000	+3.196%	65	1,123	-64.142%
2026-07-07	24.8500	26.6600	24.8100	25.9700	+7.804%	153	1,148	-62.996%
2026-07-06	25.4000	25.4000	24.0400	24.0900	-16.325%	23	1,154	-60.108%
2026-07-02	25.7400	29.1900	25.0000	28.7900	+9.760%	230	1,045	-66.620%
2026-07-01	26.8500	26.8500	25.6000	26.2300	-0.304%	11	1,045	-63.363%
2026-06-30	29.5000	29.5000	26.3100	26.3100	-11.533%	16	1,044	-63.474%
2026-06-29	31.3100	32.7100	29.6100	29.7400	-13.320%	16	1,041	-67.687%
2026-06-26	36.4700	36.4700	33.0000	34.3100	-0.320%	68	1,027	-71.991%
2026-06-25	31.7500	35.6600	31.7500	34.4200	-1.657%	6	1,022	-72.080%
2026-06-24	32.7200	35.0000	32.7200	35.0000	+4.353%	62	1,021	-72.543%
2026-06-23	35.4100	35.5500	32.7500	33.5400	+15.575%	68	1,022	-71.348%
2026-06-22	27.0000	29.8500	27.0000	29.0200	+2.327%	18	957	-66.885%
2026-06-18	28.0700	29.5800	27.8900	28.3600	-9.825%	194	653	-66.114%
2026-06-17	27.3700	31.4700	27.3700	31.4500	+14.032%	161	653	-69.444%
2026-06-16	26.9400	27.5800	26.7200	27.5800	+2.566%	95	653	-65.156%
2026-06-15	27.8200	27.8200	26.3800	26.8900	-19.055%	115	493	-64.262%
2026-06-12	34.2300	34.9000	33.1000	33.2200	-7.722%	34	493	-71.072%
2026-06-11	39.9000	39.9000	36.0000	36.0000	-7.692%	2	493	-73.306%
2026-06-10	39.5600	39.8300	39.0000	39.0000	+5.405%	4	482	-75.359%
2026-06-09	39.4600	39.4600	37.0000	37.0000	+7.558%	5	481	-74.027%
2026-06-08	32.6900	34.4000	32.6900	34.4000	-3.371%	41	478	-72.064%
2026-06-05	29.0700	35.7900	29.0700	35.6000	+31.268%	39	450	-73.006%
2026-06-04	29.5300	29.5300	27.0200	27.1200	-4.675%	22	437	-64.565%
2026-06-03	28.3100	29.0200	27.9200	28.4500	+5.841%	74	434	-66.221%
2026-06-02	27.6400	27.6400	26.8200	26.8800	-0.665%	251	455	-64.249%
2026-06-01	27.5000	28.0100	26.5300	27.0600	-0.588%	207	494	-64.486%
2026-05-29	27.7100	28.2200	27.2200	27.2200	-4.189%	134	401	-64.695%
2026-05-28	30.7100	30.7100	28.4100	28.4100	-6.791%	82	373	-66.174%
2026-05-27	30.7800	31.3100	30.4400	30.4800	-0.878%	35	329	-68.471%
2026-05-26	30.9500	31.3400	30.4400	30.7500	-5.210%	104	312	-68.748%
2026-05-22	32.7400	33.0000	31.7200	32.4400	-3.452%	217	246	-70.376%
2026-05-21	36.0000	36.0000	33.2800	33.6000	-4.654%	84	135	-71.399%
2026-05-20	36.9100	36.9100	35.2400	35.2400	-7.361%	8	135	-72.730%
2026-05-19	38.2400	38.2400	38.0400	38.0400	+4.967%	3	56	-74.737%
2026-05-18	36.0000	37.2900	36.0000	36.2400	-0.957%	6	56	-73.482%
2026-05-15	36.7000	37.6600	36.5900	36.5900	+9.029%	11	56	-73.736%
2026-05-14	34.9400	34.9400	33.3900	33.5600	-5.730%	59	61	-71.365%
2026-05-13	36.2200	36.2200	35.3000	35.6000	-7.891%	3	0	-73.006%
2026-05-12	38.6500	38.6500	38.6500	38.6500	0.000%	1	0	-75.136%

.dark-mode .C0n2S5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0n2S5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P750SPY Nov 20 2026 750.00 Put (SPY261120P00750000)option OPRA

SPY20261120P750
SPY Nov 20 2026 750.00 Put (SPY261120P00750000)
option OPRA