Dark

SPY20261120P765
SPY Nov 20 2026 765.00 Put (SPY261120P00765000)
option OPRA

EOD

Sep 29, 2026

14.25+0.778%(+0.11)1,295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.5100	15.3200	13.4000	14.2500	+0.778%	1,295	13,010	0.000%
2026-09-28	13.1400	15.0500	12.5100	14.1400	+17.442%	741	12,982	+0.778%
2026-09-25	13.2100	14.3000	11.7700	12.0400	-14.489%	934	12,809	+18.355%
2026-09-24	15.1200	15.7400	13.2000	14.0800	+3.835%	3,987	12,670	+1.207%
2026-09-23	11.5000	14.1200	11.4400	13.5600	+20.748%	2,518	12,186	+5.088%
2026-09-22	11.5400	11.7000	10.9000	11.2300	-5.868%	10,602	13,022	+26.892%
2026-09-21	14.0600	14.1700	11.4900	11.9300	-23.867%	1,418	6,281	+19.447%
2026-09-18	16.8500	18.2200	15.6700	15.6700	-7.932%	563	5,895	-9.062%
2026-09-17	16.8100	18.3300	16.6700	17.0200	-23.299%	945	5,897	-16.275%
2026-09-16	18.9000	24.9200	18.2500	22.1900	+10.015%	1,045	5,811	-35.782%
2026-09-15	18.9400	21.2000	18.9200	20.1700	+6.833%	345	5,760	-29.351%
2026-09-14	20.0800	20.5100	17.8000	18.8800	+9.386%	629	5,686	-24.523%
2026-09-11	17.6700	17.9400	16.6700	17.2600	-19.609%	2,183	5,700	-17.439%
2026-09-10	21.2000	22.1500	20.4500	21.4700	+14.446%	362	5,035	-33.628%
2026-09-09	18.1000	19.5300	17.8900	18.7600	+9.070%	2,317	5,147	-24.041%
2026-09-08	15.6900	17.2700	15.6900	17.2000	+9.904%	965	5,146	-17.151%
2026-09-04	14.4300	15.7000	14.3700	15.6500	+9.211%	1,144	5,039	-8.946%
2026-09-03	16.0900	16.5200	14.2600	14.3300	-18.208%	505	5,039	-0.558%
2026-09-02	19.3600	19.4200	17.2000	17.5200	-11.066%	2,357	4,920	-18.664%
2026-09-01	19.5400	20.6600	17.9000	19.7000	+17.262%	1,312	4,809	-27.665%
2026-08-31	17.6500	18.1400	16.5600	16.8000	+1.511%	1,358	4,835	-15.179%
2026-08-28	15.7300	17.1000	14.8200	16.5500	+0.792%	298	4,436	-13.897%
2026-08-27	17.9000	18.0500	15.9300	16.4200	-12.004%	1,799	4,357	-13.216%
2026-08-26	18.9700	19.5300	18.1500	18.6600	-1.374%	424	2,723	-23.633%
2026-08-25	18.8300	19.7100	18.7900	18.9200	-5.589%	482	2,679	-24.683%
2026-08-24	19.9200	20.6400	19.3000	20.0400	+2.717%	328	2,620	-28.892%
2026-08-21	19.5100	20.1100	18.7500	19.5100	-7.360%	472	2,479	-26.961%
2026-08-20	19.6500	21.0900	19.1300	21.0600	+15.334%	693	2,391	-32.336%
2026-08-19	18.6500	18.8500	17.8000	18.2600	-7.497%	156	2,036	-21.961%
2026-08-18	19.6100	19.8500	19.2800	19.7400	+9.121%	1,147	1,996	-27.812%
2026-08-17	17.0600	18.1200	16.9800	18.0900	+6.600%	60	1,401	-21.227%
2026-08-14	16.4400	17.2900	16.4400	16.9700	+1.800%	137	1,359	-16.028%
2026-08-13	17.5100	17.5100	16.4900	16.6700	-9.007%	213	1,351	-14.517%
2026-08-12	18.1300	18.8200	18.0000	18.3200	-6.958%	257	1,249	-22.216%
2026-08-11	18.6700	19.7900	18.6700	19.6900	+4.734%	89	1,190	-27.628%
2026-08-10	18.7600	19.0700	18.2500	18.8000	-0.476%	82	1,156	-24.202%
2026-08-07	19.6900	19.6900	18.8200	18.8900	-8.876%	200	1,178	-24.563%
2026-08-06	20.3900	20.8900	19.7000	20.7300	+3.598%	157	1,020	-31.259%
2026-08-05	19.1800	20.3500	19.1800	20.0100	-0.448%	123	946	-28.786%
2026-08-04	22.9900	23.0600	19.7000	20.1000	-18.293%	304	925	-29.104%
2026-08-03	27.5100	27.5100	24.5000	24.6000	-19.687%	61	827	-42.073%
2026-07-31	32.9800	32.9800	30.5000	30.6300	-8.128%	204	802	-53.477%
2026-07-30	33.3400	33.3400	33.3400	33.3400	-10.256%	1	1,000	-57.259%
2026-07-27	37.0000	37.1500	37.0000	37.1500	+10.401%	2	999	-61.642%
2026-07-24	33.6500	33.6500	33.6500	33.6500	-10.955%	1	999	-57.652%
2026-07-23	37.7900	37.7900	37.7900	37.7900	+25.715%	1	998	-62.292%
2026-07-22	30.1500	30.1500	30.0600	30.0600	-1.829%	2	999	-52.595%
2026-07-21	31.0000	31.0000	30.6200	30.6200	-1.733%	10	999	-53.462%
2026-07-20	31.1600	31.1600	31.1600	31.1600	-7.729%	1	997	-54.268%
2026-07-17	33.2400	33.7700	33.2400	33.7700	+11.012%	3	996	-57.803%
2026-07-16	30.3500	30.4200	30.3500	30.4200	+8.565%	4	997	-53.156%
2026-07-15	28.5300	28.5300	28.0200	28.0200	-5.338%	3	997	-49.143%
2026-07-14	30.8100	30.8100	29.5100	29.6000	+4.446%	19	994	-51.858%
2026-07-10	28.3300	28.3400	28.3300	28.3400	-15.403%	2	985	-49.718%
2026-07-08	34.4200	34.5600	33.2800	33.5000	+10.707%	19	984	-57.463%
2026-07-06	30.6300	30.6300	30.0100	30.2600	-5.879%	16	988	-52.908%
2026-07-01	33.0900	33.0900	32.1500	32.1500	-3.250%	3	984	-55.677%
2026-06-30	33.2300	33.2300	33.2300	33.2300	-22.142%	1	982	-57.117%
2026-06-24	42.6900	42.6900	42.6800	42.6800	+6.248%	2	982	-66.612%
2026-06-23	39.0100	40.1700	39.0100	40.1700	+12.805%	4	980	-64.526%
2026-06-22	35.5800	35.6100	35.5800	35.6100	+1.859%	2	982	-59.983%
2026-06-18	34.9600	34.9600	34.9600	34.9600	+5.556%	2	1,007	-59.239%
2026-06-16	32.3400	33.2900	32.3100	33.1200	+1.253%	361	1,007	-56.975%
2026-06-15	32.7000	32.7100	32.1500	32.7100	-18.184%	136	556	-56.435%
2026-06-12	40.9500	40.9500	39.9800	39.9800	-19.541%	78	556	-64.357%
2026-06-11	49.6900	49.6900	49.6900	49.6900	+2.793%	2	556	-71.322%
2026-06-10	48.3400	48.3400	48.3400	48.3400	-0.841%	4	556	-70.521%
2026-06-09	48.7500	48.7500	48.7500	48.7500	+20.609%	1	556	-70.769%
2026-06-08	39.6200	40.4200	39.6200	40.4200	+19.233%	29	556	-64.745%
2026-06-03	34.2100	34.3000	33.4500	33.9000	+4.020%	43	527	-57.965%
2026-06-02	32.5700	32.5900	32.2100	32.5900	+1.369%	15	509	-56.275%
2026-06-01	31.8600	32.1500	31.8600	32.1500	-2.131%	12	496	-55.677%
2026-05-29	32.9500	33.1600	32.8500	32.8500	-4.032%	55	487	-56.621%
2026-05-28	35.4000	35.4000	34.2300	34.2300	-5.936%	14	434	-58.370%
2026-05-27	36.8200	36.8200	36.3900	36.3900	-1.542%	126	426	-60.841%
2026-05-26	36.8700	36.9600	36.8700	36.9600	-12.105%	300	303	-61.445%
2026-05-21	42.0500	42.0500	42.0500	42.0500	-1.913%	1	6	-66.112%
2026-05-15	42.8900	42.8900	42.8700	42.8700	+8.258%	4	5	-66.760%
2026-05-14	39.6000	39.6000	39.6000	39.6000	0.000%	1	1	-64.015%

.dark-mode .gJMyd0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gJMyd0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P765SPY Nov 20 2026 765.00 Put (SPY261120P00765000)option OPRA

SPY20261120P765
SPY Nov 20 2026 765.00 Put (SPY261120P00765000)
option OPRA