Dark

SPY20261120P760
SPY Nov 20 2026 760.00 Put (SPY261120P00760000)
option OPRA

EOD

Sep 29, 2026

12.53+0.967%(+0.12)2,594

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.8400	13.5000	11.8300	12.5300	+0.967%	2,594	17,807	0.000%
2026-09-28	11.6900	13.2500	11.0000	12.4100	+17.297%	3,886	17,342	+0.967%
2026-09-25	11.5000	12.7000	10.2400	10.5800	-14.677%	4,333	15,143	+18.431%
2026-09-24	13.4500	13.9000	11.6600	12.4000	+3.940%	1,525	12,212	+1.048%
2026-09-23	10.0500	12.4900	10.0500	11.9300	+20.505%	2,204	12,015	+5.029%
2026-09-22	10.1400	10.2900	9.6300	9.9000	-5.534%	6,712	12,148	+26.566%
2026-09-21	12.4200	12.5100	10.1600	10.4800	-24.713%	3,116	8,434	+19.561%
2026-09-18	14.9300	16.2500	13.8200	13.9200	-7.937%	2,689	7,911	-9.986%
2026-09-17	14.9600	16.3100	14.7900	15.1200	-23.905%	3,366	7,496	-17.130%
2026-09-16	17.2000	22.4000	16.2600	19.8700	+11.006%	4,773	7,363	-36.940%
2026-09-15	17.1400	19.0800	17.0000	17.9000	+5.792%	1,920	6,696	-30.000%
2026-09-14	18.0400	18.4000	15.8300	16.9200	+9.232%	2,543	6,457	-25.946%
2026-09-11	15.9100	16.1300	14.9000	15.4900	-18.602%	1,574	5,916	-19.109%
2026-09-10	19.1600	20.0000	18.3900	19.0300	+13.005%	1,595	5,835	-34.157%
2026-09-09	16.0500	17.5500	16.0500	16.8400	+9.209%	1,217	5,635	-25.594%
2026-09-08	14.1300	15.4800	14.1300	15.4200	+9.517%	586	5,217	-18.742%
2026-09-04	13.0100	14.1400	12.8400	14.0800	+8.978%	594	5,001	-11.009%
2026-09-03	14.7700	14.7800	12.8100	12.9200	-17.759%	637	5,001	-3.019%
2026-09-02	17.4900	17.5500	15.5700	15.7100	-11.543%	706	4,914	-20.242%
2026-09-01	17.2900	18.6600	16.0500	17.7600	+17.772%	1,706	4,755	-29.448%
2026-08-31	15.5400	16.3000	14.8900	15.0800	+0.600%	720	3,922	-16.910%
2026-08-28	14.4000	15.5300	13.3800	14.9900	+0.943%	1,092	3,557	-16.411%
2026-08-27	15.9000	16.2900	14.4200	14.8500	-11.607%	847	3,547	-15.623%
2026-08-26	17.5700	17.6900	16.4000	16.8000	-2.721%	665	3,410	-25.417%
2026-08-25	17.1800	17.8500	17.0800	17.2700	-4.586%	211	3,337	-27.446%
2026-08-24	17.8900	18.5800	17.5600	18.1000	+3.606%	701	3,240	-30.773%
2026-08-21	17.8800	18.2400	17.0700	17.4700	-8.773%	356	3,104	-28.277%
2026-08-20	17.9700	19.2000	17.1900	19.1500	+15.570%	579	2,981	-34.569%
2026-08-19	16.8400	17.1200	16.1600	16.5700	-8.047%	157	2,675	-24.381%
2026-08-18	17.8700	18.1400	17.5700	18.0200	+8.554%	1,091	2,663	-30.466%
2026-08-17	15.4500	16.6000	15.4500	16.6000	+7.235%	277	2,071	-24.518%
2026-08-14	15.2200	15.9200	15.1300	15.4800	+1.442%	113	1,922	-19.057%
2026-08-13	15.9700	16.0300	15.1900	15.2600	-9.221%	247	1,841	-17.890%
2026-08-12	17.0700	17.2600	16.5000	16.8100	-6.767%	206	1,665	-25.461%
2026-08-11	17.5300	18.2000	16.9600	18.0300	+3.146%	144	1,560	-30.505%
2026-08-10	17.3500	17.4900	16.7100	17.4800	+1.333%	447	1,480	-28.318%
2026-08-07	18.0500	18.4700	17.2500	17.2500	-8.000%	190	1,136	-27.362%
2026-08-06	18.7100	19.1100	18.0500	18.7500	+0.107%	76	1,090	-33.173%
2026-08-05	17.7800	18.8600	17.6900	18.7300	+1.463%	314	1,105	-33.102%
2026-08-04	21.4800	21.4800	18.1200	18.4600	-18.427%	303	1,101	-32.124%
2026-08-03	25.2800	25.2800	22.4600	22.6300	-16.464%	408	1,000	-44.631%
2026-07-31	28.8700	28.8700	27.0900	27.0900	-11.759%	47	928	-53.747%
2026-07-30	34.3500	34.8700	30.7000	30.7000	-18.373%	57	891	-59.186%
2026-07-29	32.5000	37.6100	32.5000	37.6100	+20.391%	31	890	-66.684%
2026-07-28	33.9000	34.2000	30.8000	31.2400	-6.607%	29	897	-59.891%
2026-07-27	30.1200	34.5000	30.1200	33.4500	+0.783%	29	886	-62.541%
2026-07-24	33.4700	33.8500	30.7000	33.1900	-4.214%	21	893	-62.248%
2026-07-23	32.6100	35.3400	32.6100	34.6500	+20.104%	68	917	-63.838%
2026-07-22	29.4300	29.4300	27.6400	28.8500	+2.016%	53	926	-56.568%
2026-07-21	29.9200	30.0000	28.2800	28.2800	-12.174%	38	921	-55.693%
2026-07-20	28.7700	32.2000	28.7700	32.2000	+2.222%	49	899	-61.087%
2026-07-17	33.4200	33.6300	30.0000	31.5000	+9.072%	63	858	-60.222%
2026-07-16	26.7000	28.8800	26.0500	28.8800	+10.864%	78	834	-56.614%
2026-07-15	26.1500	28.3300	25.8500	26.0500	-5.410%	77	848	-51.900%
2026-07-14	28.5300	28.7000	27.0000	27.5400	-3.975%	57	805	-54.503%
2026-07-13	27.0000	28.6800	27.0000	28.6800	+9.008%	84	772	-56.311%
2026-07-10	27.3000	27.7500	26.3100	26.3100	-5.969%	20	773	-52.376%
2026-07-09	28.6300	28.6300	27.9800	27.9800	-9.858%	18	763	-55.218%
2026-07-08	34.0000	34.0000	30.7900	31.0400	+3.157%	45	761	-59.633%
2026-07-07	28.5900	30.0900	28.5900	30.0900	+7.966%	20	762	-58.358%
2026-07-06	29.0000	29.1600	27.8700	27.8700	-16.582%	44	765	-55.041%
2026-07-02	29.7500	33.4100	29.7500	33.4100	+10.410%	7	730	-62.496%
2026-07-01	29.8200	30.2600	29.7900	30.2600	-2.135%	4	730	-58.592%
2026-06-30	30.9200	30.9200	30.9200	30.9200	-9.670%	2	728	-59.476%
2026-06-29	34.2300	34.2300	34.2300	34.2300	-14.532%	1	730	-63.395%
2026-06-24	40.0500	40.0500	40.0500	40.0500	+3.622%	2	731	-68.714%
2026-06-23	39.4300	39.4600	37.2000	38.6500	+16.276%	6	731	-67.581%
2026-06-22	31.0500	33.2400	31.0500	33.2400	+1.869%	2	732	-62.304%
2026-06-18	33.6200	33.6200	32.0600	32.6300	-8.523%	24	728	-61.600%
2026-06-17	31.8600	36.0400	31.5700	35.6700	+13.310%	55	728	-64.872%
2026-06-16	30.0800	31.4800	30.0800	31.4800	+3.485%	126	728	-60.197%
2026-06-15	31.6500	31.6500	30.0900	30.4200	-18.923%	147	827	-58.810%
2026-06-12	38.2500	38.2500	37.5200	37.5200	-10.942%	73	827	-66.604%
2026-06-11	45.9600	45.9600	42.1300	42.1300	-6.419%	9	827	-70.259%
2026-06-10	41.8700	45.0200	41.8700	45.0200	+15.882%	47	822	-72.168%
2026-06-09	38.0400	38.8500	38.0400	38.8500	+2.345%	7	779	-67.748%
2026-06-08	37.6100	38.0000	37.4600	37.9600	-7.392%	29	780	-66.992%
2026-06-05	33.0500	40.9900	33.0500	40.9900	+32.183%	18	753	-69.432%
2026-06-04	31.8300	31.8300	30.4000	31.0100	-2.238%	23	747	-59.594%
2026-06-03	31.9000	32.7200	31.7200	31.7200	+4.686%	21	743	-60.498%
2026-06-02	31.2600	31.2600	30.2200	30.3000	-1.077%	633	729	-58.647%
2026-06-01	31.5400	31.5400	29.9800	30.6300	-2.762%	32	346	-59.092%
2026-05-29	31.7100	31.7100	30.9500	31.5000	-2.416%	273	335	-60.222%
2026-05-28	32.2800	32.2800	32.2800	32.2800	-6.217%	2	196	-61.183%
2026-05-27	34.3500	35.0200	34.1700	34.4200	-0.778%	48	194	-63.597%
2026-05-26	34.7100	35.2900	34.4400	34.6900	-4.409%	100	155	-63.880%
2026-05-22	36.0700	37.0700	36.0500	36.2900	-4.826%	5	59	-65.473%
2026-05-21	40.5500	40.5500	38.1300	38.1300	-11.675%	46	58	-67.139%
2026-05-18	43.1700	43.1700	43.1700	43.1700	+5.293%	2	58	-70.975%
2026-05-15	41.7100	41.7100	41.0000	41.0000	+9.684%	4	14	-69.439%
2026-05-14	38.6000	38.6000	37.3800	37.3800	-7.521%	3	8	-66.479%
2026-05-13	41.1300	41.1500	40.4200	40.4200	0.000%	6	0	-69.000%

.dark-mode .X52Vh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X52Vh4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P760SPY Nov 20 2026 760.00 Put (SPY261120P00760000)option OPRA

SPY20261120P760
SPY Nov 20 2026 760.00 Put (SPY261120P00760000)
option OPRA