Dark

SPY20261120P755
SPY Nov 20 2026 755.00 Put (SPY261120P00755000)
option OPRA

EOD

Sep 29, 2026

10.91+0.092%(+0.01)371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.7300	11.8500	10.6600	10.9100	+0.092%	371	11,882	0.000%
2026-09-28	10.2500	11.6300	9.7000	10.9000	+17.965%	519	11,794	+0.092%
2026-09-25	10.3500	11.2000	9.0000	9.2400	-15.074%	461	11,650	+18.074%
2026-09-24	11.7900	12.3500	10.3600	10.8800	+2.448%	813	11,593	+0.276%
2026-09-23	8.8800	11.0400	8.8700	10.6200	+20.136%	603	11,311	+2.731%
2026-09-22	9.0000	9.1000	8.4700	8.8400	-4.946%	11,008	11,280	+23.416%
2026-09-21	11.0700	11.0700	9.0200	9.3000	-24.144%	11,850	19,017	+17.312%
2026-09-18	13.1700	14.3900	12.2500	12.2600	-8.507%	2,933	9,818	-11.011%
2026-09-17	13.2400	14.5800	13.1900	13.4000	-24.804%	724	8,805	-18.582%
2026-09-16	15.4000	20.1900	14.5500	17.8200	+10.959%	1,043	8,781	-38.777%
2026-09-15	15.8600	17.1000	15.3500	16.0600	+5.105%	559	8,945	-32.067%
2026-09-14	16.3700	16.5300	14.4600	15.2800	+10.166%	714	8,809	-28.599%
2026-09-11	14.0500	14.4800	13.4700	13.8700	-19.407%	245	8,652	-21.341%
2026-09-10	17.5000	17.9000	16.5700	17.2100	+13.522%	2,247	8,686	-36.607%
2026-09-09	14.7800	15.7700	14.4200	15.1600	+10.174%	162	8,218	-28.034%
2026-09-08	12.8600	14.0000	12.8600	13.7600	+10.611%	117	8,142	-20.712%
2026-09-04	11.6300	12.4800	11.6300	12.4400	+7.986%	207	8,054	-12.299%
2026-09-03	13.2600	13.4000	11.5200	11.5200	-19.553%	576	8,054	-5.295%
2026-09-02	15.4800	15.6700	14.0600	14.3200	-10.050%	1,120	7,977	-23.813%
2026-09-01	15.6000	16.8000	14.4700	15.9200	+17.318%	215	7,332	-31.470%
2026-08-31	14.0400	14.7300	13.5700	13.5700	+0.519%	124	7,236	-19.602%
2026-08-28	13.0300	13.7300	12.0800	13.5000	+0.372%	141	7,196	-19.185%
2026-08-27	14.1600	14.3000	13.1000	13.4500	-11.803%	357	7,190	-18.885%
2026-08-26	15.5000	15.7600	14.8900	15.2500	-1.803%	76	7,037	-28.459%
2026-08-25	15.6000	16.0200	15.5100	15.5300	-5.363%	502	7,093	-29.749%
2026-08-24	16.1600	16.9000	16.0200	16.4100	+2.691%	60	6,680	-33.516%
2026-08-21	16.5800	16.5800	15.5300	15.9800	-9.205%	88	6,637	-31.727%
2026-08-20	16.1900	17.6000	16.0600	17.6000	+15.259%	5,088	6,681	-38.011%
2026-08-19	15.5100	15.6000	14.7500	15.2700	-7.957%	32	2,843	-28.553%
2026-08-18	16.2900	16.7000	16.1700	16.5900	+9.505%	107	2,826	-34.237%
2026-08-17	14.3900	15.1900	14.2500	15.1500	+6.465%	28	2,799	-27.987%
2026-08-14	13.9600	14.4700	13.9500	14.2300	+1.643%	81	2,791	-23.331%
2026-08-13	14.6500	14.6500	13.9400	14.0000	-8.497%	126	2,780	-22.071%
2026-08-12	15.7500	15.8300	15.1100	15.3000	-7.720%	96	2,771	-28.693%
2026-08-11	15.7800	16.6300	15.5800	16.5800	+3.302%	269	2,907	-34.198%
2026-08-10	15.8500	16.0500	15.3500	16.0500	+0.313%	379	2,781	-32.025%
2026-08-07	16.5800	16.8500	15.8900	16.0000	-6.433%	236	2,497	-31.813%
2026-08-06	17.2400	17.5000	16.6500	17.1000	+2.826%	134	2,419	-36.199%
2026-08-05	16.6400	17.2700	16.5200	16.6300	-4.039%	75	2,473	-34.396%
2026-08-04	19.4200	19.5300	16.7000	17.3300	-16.603%	2,666	2,608	-37.046%
2026-08-03	22.5000	22.5000	20.6000	20.7800	-17.474%	547	2,410	-47.498%
2026-07-31	26.8000	30.1400	25.1800	25.1800	-10.519%	58	2,079	-56.672%
2026-07-30	31.7800	31.7800	28.1400	28.1400	-8.725%	9	2,085	-61.230%
2026-07-29	30.8300	30.8300	30.8300	30.8300	+6.200%	1	2,079	-64.612%
2026-07-28	30.2700	30.6000	28.3800	29.0300	-3.970%	7	2,078	-62.418%
2026-07-27	27.7300	30.7600	27.2200	30.2300	-1.914%	115	2,077	-63.910%
2026-07-24	31.1200	31.1200	29.1800	30.8200	-4.818%	6	2,057	-64.601%
2026-07-23	30.1600	32.5500	30.1600	32.3800	+20.866%	31	2,055	-66.306%
2026-07-22	26.7500	26.8300	26.7500	26.7900	+2.018%	10	2,057	-59.276%
2026-07-21	28.3300	28.3300	26.0800	26.2600	-3.774%	91	2,078	-58.454%
2026-07-20	27.6600	28.3700	27.1500	27.2900	-8.269%	84	2,047	-60.022%
2026-07-17	30.5000	31.1200	28.0800	29.7500	+17.126%	61	2,033	-63.328%
2026-07-16	24.9300	25.4700	24.7000	25.4000	+3.758%	8	2,028	-57.047%
2026-07-15	24.0000	24.7600	24.0000	24.4800	-3.508%	21	2,027	-55.433%
2026-07-14	25.7000	26.2600	25.3000	25.3700	-6.865%	19	2,023	-56.996%
2026-07-13	25.1700	27.2400	25.1700	27.2400	+11.915%	106	2,030	-59.949%
2026-07-10	25.4800	26.4500	24.3400	24.3400	-6.850%	60	1,927	-55.177%
2026-07-09	25.9400	26.2900	25.9400	26.1300	-9.616%	3	1,913	-58.247%
2026-07-08	29.8100	31.5100	28.5000	28.9100	+5.127%	98	1,912	-62.262%
2026-07-07	28.2600	28.2600	26.7200	27.5000	+6.342%	9	1,929	-60.327%
2026-07-06	27.1900	27.1900	25.8600	25.8600	-16.419%	28	1,929	-57.811%
2026-07-02	27.3400	31.7900	26.9900	30.9400	+7.505%	74	1,897	-64.738%
2026-07-01	28.8900	28.8900	27.5500	28.7800	-0.450%	79	1,897	-62.092%
2026-06-30	28.2300	28.9100	28.2300	28.9100	-8.772%	22	1,852	-62.262%
2026-06-29	31.8800	31.8800	31.6900	31.6900	-11.972%	3	1,849	-65.573%
2026-06-25	36.0000	36.0000	36.0000	36.0000	+3.746%	22	1,848	-69.694%
2026-06-24	34.7000	34.7000	34.7000	34.7000	0.000%	10	1,848	-68.559%
2026-06-23	35.5600	35.5600	34.3500	34.7000	+11.504%	8	1,848	-68.559%
2026-06-22	28.7300	31.3200	28.7300	31.1200	+4.255%	75	1,847	-64.942%
2026-06-18	30.6100	30.8500	29.7900	29.8500	-13.977%	209	1,702	-63.451%
2026-06-17	29.1300	34.7000	29.1300	34.7000	+17.947%	230	1,702	-68.559%
2026-06-16	28.0000	29.8200	28.0000	29.4200	+3.555%	120	1,702	-62.916%
2026-06-15	29.1000	29.4700	28.2800	28.4100	-19.106%	134	1,287	-61.598%
2026-06-12	36.9900	38.0200	34.9900	35.1200	-16.954%	679	1,287	-68.935%
2026-06-11	42.2900	42.2900	42.2900	42.2900	+1.172%	1	1,287	-74.202%
2026-06-10	38.1200	42.7000	38.1200	41.8000	-2.791%	99	1,287	-73.900%
2026-06-09	33.0000	43.0000	33.0000	43.0000	+18.294%	11	1,207	-74.628%
2026-06-08	35.5000	36.3500	34.6000	36.3500	-6.169%	859	1,202	-69.986%
2026-06-05	30.8600	38.7400	30.7200	38.7400	+33.817%	78	352	-71.838%
2026-06-04	30.9500	31.1800	28.9500	28.9500	-3.628%	24	352	-62.314%
2026-06-03	29.8900	30.8200	29.4900	30.0400	+4.852%	65	357	-63.682%
2026-06-02	29.3100	29.3100	28.4200	28.6500	-0.865%	192	357	-61.920%
2026-06-01	29.9200	29.9200	28.1900	28.9000	-0.790%	188	257	-62.249%
2026-05-29	29.6800	30.3300	29.1300	29.1300	-3.126%	26	181	-62.547%
2026-05-28	31.4500	31.4500	30.0700	30.0700	-6.528%	163	163	-63.718%
2026-05-27	32.6400	32.7300	32.1700	32.1700	-2.426%	5	93	-66.086%
2026-05-26	32.6500	32.9700	32.4000	32.9700	-3.058%	9	92	-66.909%
2026-05-22	34.9900	34.9900	33.7600	34.0100	-7.782%	5	91	-67.921%
2026-05-21	36.8800	36.8800	36.8800	36.8800	-4.133%	64	87	-70.418%
2026-05-20	38.4700	38.4700	38.4700	38.4700	+0.104%	1	87	-71.640%
2026-05-18	38.4300	38.4300	38.4300	38.4300	-1.462%	1	25	-71.611%
2026-05-15	38.9300	39.0000	38.9300	39.0000	+8.303%	12	25	-72.026%
2026-05-14	37.4200	37.4200	35.6000	36.0100	-5.758%	16	27	-69.703%
2026-05-13	40.2300	40.2300	38.2100	38.2100	0.000%	11	0	-71.447%

.dark-mode .KThnGb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KThnGb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P755SPY Nov 20 2026 755.00 Put (SPY261120P00755000)option OPRA

SPY20261120P755
SPY Nov 20 2026 755.00 Put (SPY261120P00755000)
option OPRA