Dark

SPY20261120P770
SPY Nov 20 2026 770.00 Put (SPY261120P00770000)
option OPRA

EOD

Sep 29, 2026

16.67+3.540%(+0.57)365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.6200	17.5400	15.6200	16.6700	+3.540%	365	13,717	0.000%
2026-09-28	14.9500	17.1000	14.3500	16.1000	+17.690%	719	13,678	+3.540%
2026-09-25	15.2700	16.2200	13.3000	13.6800	-14.500%	2,265	13,807	+21.857%
2026-09-24	17.2300	17.7600	15.0000	16.0000	+3.359%	1,365	13,395	+4.188%
2026-09-23	13.1500	16.0300	13.0800	15.4800	+20.280%	3,375	13,351	+7.687%
2026-09-22	13.0700	13.3500	12.5000	12.8700	-4.737%	1,404	13,339	+29.526%
2026-09-21	15.9900	16.0800	13.0100	13.5100	-25.891%	4,700	13,215	+23.390%
2026-09-18	19.3400	20.4500	18.2000	18.2300	-5.102%	627	12,858	-8.557%
2026-09-17	19.3300	20.4900	18.8300	19.2100	-22.164%	1,440	12,828	-13.222%
2026-09-16	21.5900	27.4300	20.3100	24.6800	+6.563%	260	12,354	-32.455%
2026-09-15	21.4500	23.5900	21.4500	23.1600	+9.659%	176	12,371	-28.022%
2026-09-14	22.4700	22.7000	19.8900	21.1200	+9.147%	373	12,372	-21.070%
2026-09-11	19.7300	20.0000	18.6700	19.3500	-18.868%	1,378	12,331	-13.850%
2026-09-10	23.6200	24.5300	22.7100	23.8500	+13.788%	635	11,756	-30.105%
2026-09-09	20.4300	21.8200	19.8900	20.9600	+8.432%	1,006	11,923	-20.468%
2026-09-08	17.4400	19.3300	17.4300	19.3300	+10.584%	827	11,923	-13.761%
2026-09-04	16.2000	17.5800	16.0200	17.4800	+7.569%	1,065	11,648	-4.634%
2026-09-03	18.1400	18.5300	15.9400	16.2500	-16.922%	1,562	11,648	+2.585%
2026-09-02	21.3900	21.5600	19.1900	19.5600	-10.644%	1,489	11,159	-14.775%
2026-09-01	21.8000	23.0200	20.0200	21.8900	+16.996%	656	10,693	-23.847%
2026-08-31	19.2100	20.1000	18.4700	18.7100	+1.685%	363	10,627	-10.903%
2026-08-28	17.8800	19.0300	16.4000	18.4000	+1.377%	953	10,608	-9.402%
2026-08-27	19.4300	19.9400	17.6800	18.1500	-9.881%	933	10,413	-8.154%
2026-08-26	21.1600	21.5900	20.1300	20.1400	-3.590%	864	10,038	-17.229%
2026-08-25	20.7600	21.6900	20.7600	20.8900	-4.612%	723	10,107	-20.201%
2026-08-24	21.7200	22.7700	21.4000	21.9000	+2.098%	1,404	10,218	-23.881%
2026-08-21	21.8300	22.0700	20.6800	21.4500	-6.739%	1,056	9,860	-22.284%
2026-08-20	21.6100	23.3000	20.8800	23.0000	+14.314%	592	9,595	-27.522%
2026-08-19	20.3400	20.6600	19.3700	20.1200	-5.893%	881	9,433	-17.147%
2026-08-18	21.5200	21.7700	21.0900	21.3800	+7.871%	7,149	9,344	-22.030%
2026-08-17	18.4200	19.8200	18.4200	19.8200	+6.846%	249	2,823	-15.893%
2026-08-14	17.9400	18.9200	17.9400	18.5500	+2.035%	209	2,670	-10.135%
2026-08-13	19.3200	19.3200	18.0800	18.1800	-8.042%	681	2,646	-8.306%
2026-08-12	19.7800	20.5700	19.7000	19.7700	-7.183%	325	2,373	-15.680%
2026-08-11	20.4700	21.7000	20.2300	21.3000	+2.998%	184	2,418	-21.737%
2026-08-10	20.5800	20.8500	19.8800	20.6800	-0.958%	272	2,348	-19.391%
2026-08-07	21.6300	21.9100	20.4500	20.8800	-5.435%	1,005	2,273	-20.163%
2026-08-06	22.0400	22.7600	21.3600	22.0800	+0.227%	741	1,752	-24.502%
2026-08-05	21.0200	22.2500	20.8000	22.0300	+0.778%	698	1,514	-24.330%
2026-08-04	25.1100	25.2800	21.4100	21.8600	-18.463%	564	1,149	-23.742%
2026-08-03	27.9500	27.9800	26.6200	26.8100	-28.507%	14	900	-37.822%
2026-07-30	37.5000	37.5000	37.5000	37.5000	-14.773%	1	895	-55.547%
2026-07-29	41.5000	44.0000	41.5000	44.0000	+18.439%	3	895	-62.114%
2026-07-23	37.1500	37.1500	37.1500	37.1500	+14.838%	1	897	-55.128%
2026-07-22	33.7900	33.7900	32.3500	32.3500	-2.472%	5	897	-48.470%
2026-07-21	35.2000	35.2000	33.1700	33.1700	-13.620%	4	896	-49.744%
2026-07-17	38.4000	38.4000	38.4000	38.4000	+27.110%	1	895	-56.589%
2026-07-15	31.1600	32.3000	30.2100	30.2100	-5.682%	156	895	-44.820%
2026-07-14	32.6400	32.6400	31.8600	32.0300	-7.186%	523	792	-47.955%
2026-07-13	31.9100	34.5100	31.9100	34.5100	+3.169%	10	328	-51.695%
2026-07-09	33.4500	33.4500	33.4500	33.4500	-6.145%	9	333	-50.164%
2026-07-08	37.2900	37.2900	35.6400	35.6400	+1.596%	3	324	-53.227%
2026-07-07	34.5000	35.0800	34.5000	35.0800	+3.420%	6	323	-52.480%
2026-07-06	33.9200	33.9200	33.9200	33.9200	-10.572%	2	327	-50.855%
2026-07-02	33.5000	37.9800	33.5000	37.9300	+7.238%	10	318	-56.051%
2026-06-30	35.3700	35.3700	35.3700	35.3700	-10.704%	5	318	-52.870%
2026-06-29	39.5500	39.6100	39.5500	39.6100	-7.302%	2	313	-57.915%
2026-06-25	45.0700	45.0700	42.7300	42.7300	-4.875%	2	311	-60.988%
2026-06-23	44.9200	44.9200	44.9200	44.9200	+19.278%	1	310	-62.890%
2026-06-22	37.6600	37.6600	37.6600	37.6600	+0.668%	4	311	-55.736%
2026-06-18	37.2800	38.5200	37.2800	37.4100	+2.662%	14	304	-55.440%
2026-06-17	36.0300	36.4400	36.0300	36.4400	+2.735%	55	304	-54.254%
2026-06-16	35.3500	35.4700	35.0400	35.4700	+2.278%	10	304	-53.003%
2026-06-15	35.8100	35.8100	34.5300	34.6800	-33.410%	8	299	-51.932%
2026-06-10	49.1500	52.0800	49.1500	52.0800	+10.222%	8	299	-67.992%
2026-06-09	47.2500	47.2500	47.2500	47.2500	+3.414%	1	300	-64.720%
2026-06-05	38.4100	45.6900	38.4100	45.6900	+32.704%	2	300	-63.515%
2026-06-04	37.6800	37.6800	34.4300	34.4300	-4.705%	8	299	-51.583%
2026-06-03	36.2000	36.8500	36.1300	36.1300	+5.121%	257	298	-53.861%
2026-06-02	34.3900	34.4000	34.3700	34.3700	-0.290%	23	177	-51.498%
2026-06-01	35.4000	35.4000	34.1000	34.4700	-2.462%	66	157	-51.639%
2026-05-29	36.0800	36.0800	35.0000	35.3400	-8.112%	20	91	-52.830%
2026-05-28	38.4600	38.4600	38.4600	38.4600	-0.825%	1	71	-56.656%
2026-05-27	38.8600	38.8600	38.7800	38.7800	-9.116%	2	71	-57.014%
2026-05-14	44.0600	44.0600	42.6700	42.6700	0.000%	69	69	-60.933%

.dark-mode .SmW6Mz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SmW6Mz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120P770SPY Nov 20 2026 770.00 Put (SPY261120P00770000)option OPRA

SPY20261120P770
SPY Nov 20 2026 770.00 Put (SPY261120P00770000)
option OPRA