Dark

SPY20260821P365
SPY Aug 21 2026 365.00 Put (SPY260821P00365000)
option OPRA

EOD

Jul 27, 2026

0.02000.000%(0.0000)334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0100	0.0300	0.0100	0.0200	0.000%	334	8,890	0.000%
2026-07-23	0.0300	0.0400	0.0200	0.0200	0.000%	170	8,994	0.000%
2026-07-22	0.0300	0.0300	0.0200	0.0200	-50.000%	1,388	8,873	0.000%
2026-07-20	0.0300	0.0400	0.0300	0.0400	0.000%	307	8,353	-50.000%
2026-07-17	0.0400	0.0500	0.0400	0.0400	+33.333%	553	8,247	-50.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	0.000%	733	7,886	-33.333%
2026-07-15	0.0300	0.0300	0.0300	0.0300	0.000%	551	7,356	-33.333%
2026-07-13	0.0300	0.0400	0.0300	0.0300	-25.000%	91	7,638	-33.333%
2026-07-10	0.0400	0.0400	0.0400	0.0400	-20.000%	397	7,599	-50.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-16.667%	200	7,340	-60.000%
2026-07-08	0.0500	0.0700	0.0500	0.0600	+20.000%	6,462	7,317	-66.667%
2026-07-07	0.0500	0.0500	0.0400	0.0500	0.000%	12	3,414	-60.000%
2026-07-06	0.0500	0.0600	0.0500	0.0500	-16.667%	532	3,413	-60.000%
2026-07-02	0.0600	0.0600	0.0600	0.0600	-14.286%	60	2,942	-66.667%
2026-07-01	0.0700	0.0700	0.0700	0.0700	0.000%	27	2,942	-71.429%
2026-06-30	0.0800	0.0800	0.0700	0.0700	-12.500%	551	2,915	-71.429%
2026-06-29	0.0800	0.0800	0.0800	0.0800	-20.000%	2	2,365	-75.000%
2026-06-26	0.1000	0.1100	0.1000	0.1000	0.000%	243	2,363	-80.000%
2026-06-25	0.1000	0.1100	0.1000	0.1000	-23.077%	285	2,198	-80.000%
2026-06-24	0.1200	0.1300	0.1100	0.1300	+8.333%	110	1,968	-84.615%
2026-06-23	0.1300	0.1300	0.1200	0.1200	+33.333%	183	1,858	-83.333%
2026-06-22	0.0900	0.1000	0.0900	0.0900	-10.000%	312	1,707	-77.778%
2026-06-18	0.1000	0.1100	0.1000	0.1000	-23.077%	116	1,154	-80.000%
2026-06-17	0.1000	0.1300	0.0900	0.1300	+30.000%	197	1,154	-84.615%
2026-06-16	0.1000	0.1000	0.1000	0.1000	0.000%	50	1,154	-80.000%
2026-06-15	0.1100	0.1200	0.1000	0.1000	-41.176%	240	3,680	-80.000%
2026-06-12	0.1700	0.2000	0.1600	0.1700	-19.048%	3,012	3,680	-88.235%
2026-06-11	0.2500	0.2500	0.2100	0.2100	-22.222%	7	3,680	-90.476%
2026-06-10	0.2800	0.2800	0.2700	0.2700	+12.500%	2	3,687	-92.593%
2026-06-09	0.2400	0.2400	0.2400	0.2400	+33.333%	1	3,687	-91.667%
2026-06-08	0.1800	0.1800	0.1800	0.1800	-14.286%	1	3,686	-88.889%
2026-06-05	0.1500	0.2200	0.1500	0.2100	+31.250%	49	3,686	-90.476%
2026-06-04	0.1700	0.1800	0.1600	0.1600	-11.111%	25	3,673	-87.500%
2026-06-03	0.1800	0.1800	0.1800	0.1800	-5.263%	21	3,648	-88.889%
2026-05-29	0.1900	0.1900	0.1900	0.1900	-5.000%	5	3,628	-89.474%
2026-05-28	0.2100	0.2100	0.2000	0.2000	-16.667%	3,003	3,623	-90.000%
2026-05-27	0.2400	0.2400	0.2300	0.2400	+4.348%	12	623	-91.667%
2026-05-26	0.2400	0.2400	0.2300	0.2300	-17.857%	6	626	-91.304%
2026-05-22	0.2700	0.2800	0.2700	0.2800	-15.152%	5	630	-92.857%
2026-05-21	0.3300	0.3300	0.3300	0.3300	-2.941%	1	626	-93.939%
2026-05-20	0.3400	0.3400	0.3400	0.3400	-10.526%	1	626	-94.118%
2026-05-19	0.3800	0.3800	0.3800	0.3800	+2.703%	2	624	-94.737%
2026-05-18	0.3900	0.3900	0.3700	0.3700	-13.953%	3	624	-94.595%
2026-05-15	0.4200	0.4300	0.4000	0.4300	+10.256%	15	624	-95.349%
2026-05-14	0.4000	0.4000	0.3900	0.3900	-7.143%	16	605	-94.872%
2026-05-13	0.4300	0.4300	0.4000	0.4200	-14.286%	15	604	-95.238%
2026-05-12	0.4600	0.4900	0.4600	0.4900	+8.889%	5	604	-95.918%
2026-05-11	0.4300	0.4500	0.4300	0.4500	+2.273%	102	604	-95.556%
2026-05-08	0.4200	0.4400	0.4200	0.4400	-2.222%	2	497	-95.455%
2026-05-07	0.4400	0.4500	0.4400	0.4500	-2.174%	176	495	-95.556%
2026-05-06	0.4600	0.4600	0.4600	0.4600	-9.804%	1	319	-95.652%
2026-05-05	0.5000	0.5100	0.5000	0.5100	-8.929%	29	318	-96.078%
2026-05-04	0.5100	0.5600	0.5000	0.5600	+5.660%	4	311	-96.429%
2026-05-01	0.5100	0.5300	0.5100	0.5300	0.000%	233	136	-96.226%
2026-04-30	0.5300	0.5300	0.5300	0.5300	-13.115%	2	136	-96.226%
2026-04-29	0.5900	0.6100	0.5900	0.6100	+3.390%	2	136	-96.721%
2026-04-28	0.6200	0.6200	0.5900	0.5900	-1.667%	6	136	-96.610%
2026-04-27	0.6400	0.6400	0.6000	0.6000	-11.765%	6	133	-96.667%
2026-04-24	0.6800	0.6800	0.6800	0.6800	+1.493%	5	129	-97.059%
2026-04-23	0.7000	0.7000	0.6700	0.6700	-5.634%	3	132	-97.015%
2026-04-22	0.7000	0.7100	0.6900	0.7100	-2.740%	20	129	-97.183%
2026-04-21	0.7100	0.7500	0.7100	0.7300	0.000%	6	111	-97.260%
2026-04-20	0.7200	0.7300	0.7100	0.7300	+5.797%	6	111	-97.260%
2026-04-17	0.7000	0.7200	0.6800	0.6900	-13.750%	24	106	-97.101%
2026-04-16	0.7600	0.8000	0.7600	0.8000	+1.266%	4	82	-97.500%
2026-04-15	0.7600	0.7900	0.7500	0.7900	-1.250%	4	78	-97.468%
2026-04-14	0.8000	0.8000	0.8000	0.8000	-17.526%	1	75	-97.500%
2026-04-13	0.9500	0.9700	0.9500	0.9700	-3.960%	2	74	-97.938%
2026-04-10	1.0000	1.0100	1.0000	1.0100	-7.339%	3	73	-98.020%
2026-04-08	1.1200	1.1200	1.0900	1.0900	-27.333%	125	70	-98.165%
2026-04-07	1.5800	1.5800	1.5000	1.5000	-1.961%	3	134	-98.667%
2026-04-01	1.5300	1.5300	1.5300	1.5300	-34.615%	3	131	-98.693%
2026-03-30	2.1900	2.3400	2.1900	2.3400	-2.092%	122	128	-99.145%
2026-03-27	2.3900	2.3900	2.3900	2.3900	+27.807%	1	8	-99.163%
2026-03-26	1.8700	1.8700	1.8700	1.8700	-3.109%	1	7	-98.930%
2026-03-20	1.8500	1.9300	1.8500	1.9300	+14.881%	3	6	-98.964%
2026-03-18	1.6800	1.6800	1.6800	1.6800	+11.258%	1	3	-98.810%
2026-03-17	1.5100	1.5100	1.5100	1.5100	-19.681%	1	2	-98.675%
2026-03-13	1.8800	1.8800	1.8800	1.8800	0.000%	1	1	-98.936%

.dark-mode .P7l30x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7l30x{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P365SPY Aug 21 2026 365.00 Put (SPY260821P00365000)option OPRA

SPY20260821P365
SPY Aug 21 2026 365.00 Put (SPY260821P00365000)
option OPRA