Dark

SPY20260821P450
SPY Aug 21 2026 450.00 Put (SPY260821P00450000)
option OPRA

EOD

Jul 27, 2026

0.07000.000%(0.0000)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0600	0.0700	0.0500	0.0700	0.000%	163	11,726	0.000%
2026-07-24	0.0800	0.0800	0.0700	0.0700	-22.222%	244	11,785	0.000%
2026-07-23	0.0800	0.1000	0.0800	0.0900	+50.000%	813	11,579	-22.222%
2026-07-22	0.0700	0.0700	0.0600	0.0600	-25.000%	518	11,339	+16.667%
2026-07-21	0.0800	0.0800	0.0800	0.0800	-20.000%	1	10,876	-12.500%
2026-07-20	0.0900	0.1000	0.0900	0.1000	-16.667%	107	10,875	-30.000%
2026-07-17	0.1200	0.1200	0.1100	0.1200	+33.333%	11	10,774	-41.667%
2026-07-16	0.0700	0.0900	0.0700	0.0900	+12.500%	4,004	10,768	-22.222%
2026-07-15	0.0800	0.0800	0.0800	0.0800	-20.000%	2	7,100	-12.500%
2026-07-14	0.1000	0.1100	0.0900	0.1000	+11.111%	4,541	7,099	-30.000%
2026-07-13	0.0900	0.1000	0.0900	0.0900	-10.000%	32	9,617	-22.222%
2026-07-10	0.1100	0.1100	0.1000	0.1000	-28.571%	10	9,611	-30.000%
2026-07-09	0.1400	0.1400	0.1400	0.1400	-12.500%	5	9,611	-50.000%
2026-07-08	0.1600	0.1600	0.1500	0.1600	+14.286%	42	9,606	-56.250%
2026-07-07	0.1100	0.1400	0.1100	0.1400	+16.667%	56	9,621	-50.000%
2026-07-06	0.1200	0.1200	0.1200	0.1200	-14.286%	10	9,631	-41.667%
2026-07-02	0.1500	0.1700	0.1400	0.1400	-12.500%	177	9,518	-50.000%
2026-07-01	0.1800	0.1800	0.1600	0.1600	-20.000%	6	9,518	-56.250%
2026-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	10	9,514	-65.000%
2026-06-29	0.2300	0.2300	0.2000	0.2000	-28.571%	5	9,514	-65.000%
2026-06-26	0.3300	0.3300	0.2700	0.2800	0.000%	4,775	9,513	-75.000%
2026-06-25	0.3000	0.3000	0.2700	0.2800	-17.647%	1,006	5,496	-75.000%
2026-06-24	0.3000	0.3400	0.3000	0.3400	+3.030%	3	5,843	-79.412%
2026-06-23	0.3400	0.3400	0.3300	0.3300	+37.500%	4	5,844	-78.788%
2026-06-22	0.2400	0.2400	0.2100	0.2400	-17.241%	67	5,845	-70.833%
2026-06-18	0.2900	0.2900	0.2900	0.2900	-19.444%	2	5,280	-75.862%
2026-06-17	0.2800	0.3600	0.2800	0.3600	+38.462%	1,003	5,280	-80.556%
2026-06-16	0.2600	0.2600	0.2500	0.2600	-7.143%	277	5,280	-73.077%
2026-06-15	0.2800	0.2800	0.2600	0.2800	-33.333%	94	5,013	-75.000%
2026-06-12	0.4300	0.4600	0.4200	0.4200	-27.586%	23	5,013	-83.333%
2026-06-10	0.5400	0.6300	0.5300	0.5800	+18.367%	36	5,013	-87.931%
2026-06-09	0.4500	0.5700	0.4500	0.4900	+11.364%	106	5,031	-85.714%
2026-06-08	0.4800	0.4800	0.4400	0.4400	-30.159%	14	5,065	-84.091%
2026-06-05	0.4000	0.6300	0.4000	0.6300	+65.789%	23	5,067	-88.889%
2026-06-04	0.3800	0.3800	0.3800	0.3800	-11.628%	3	5,047	-81.579%
2026-06-03	0.4300	0.4300	0.4300	0.4300	+4.878%	2	5,050	-83.721%
2026-06-02	0.4100	0.4100	0.4100	0.4100	-4.651%	23	5,050	-82.927%
2026-06-01	0.4000	0.4300	0.3900	0.4300	+2.381%	111	5,027	-83.721%
2026-05-29	0.4200	0.4200	0.4200	0.4200	-4.545%	1	4,920	-83.333%
2026-05-28	0.5000	0.5000	0.4400	0.4400	-16.981%	5	4,920	-84.091%
2026-05-27	0.5300	0.5300	0.5300	0.5300	-3.636%	1	4,919	-86.792%
2026-05-26	0.5500	0.5500	0.5500	0.5500	-9.836%	2	4,918	-87.273%
2026-05-22	0.6300	0.6300	0.5900	0.6100	-12.857%	50	4,916	-88.525%
2026-05-20	0.7700	0.7700	0.7000	0.7000	-11.392%	7	4,900	-90.000%
2026-05-18	0.8100	0.8500	0.7900	0.7900	-8.140%	81	4,899	-91.139%
2026-05-15	0.8700	0.8700	0.8400	0.8600	+8.861%	8	4,899	-91.860%
2026-05-14	0.8300	0.8300	0.7900	0.7900	-5.952%	27	4,859	-91.139%
2026-05-13	0.8500	0.8500	0.8400	0.8400	-6.667%	2	4,881	-91.667%
2026-05-12	0.9900	0.9900	0.9000	0.9000	+2.273%	12	4,881	-92.222%
2026-05-11	0.8800	0.8800	0.8800	0.8800	0.000%	250	4,881	-92.045%
2026-05-08	0.8600	0.8800	0.8500	0.8800	-6.383%	31	5,133	-92.045%
2026-05-06	0.9600	0.9600	0.9400	0.9400	-7.843%	5	5,132	-92.553%
2026-05-05	1.0200	1.0200	1.0200	1.0200	-8.929%	3	5,134	-93.137%
2026-05-04	1.0700	1.1200	0.9900	1.1200	+3.704%	18	5,134	-93.750%
2026-05-01	1.0300	1.0800	1.0300	1.0800	0.000%	17	5,114	-93.519%
2026-04-30	1.1000	1.1000	1.0800	1.0800	-10.000%	5	5,114	-93.519%
2026-04-28	1.2500	1.2500	1.2000	1.2000	-1.639%	4	5,111	-94.167%
2026-04-27	1.2900	1.2900	1.2200	1.2200	-6.870%	15	5,113	-94.262%
2026-04-24	1.3300	1.3300	1.3100	1.3100	-17.089%	3	5,105	-94.656%
2026-04-21	1.4600	1.5800	1.4200	1.5800	+8.219%	154	5,104	-95.570%
2026-04-20	1.3900	1.5100	1.3900	1.4600	+4.286%	268	4,990	-95.205%
2026-04-17	1.4200	1.4200	1.3900	1.4000	-11.950%	5	4,737	-95.000%
2026-04-16	1.5400	1.5900	1.5400	1.5900	+2.581%	15	4,736	-95.597%
2026-04-15	1.5100	1.6000	1.4800	1.5500	-3.125%	4,513	4,726	-95.484%
2026-04-14	1.5700	1.6000	1.5600	1.6000	-9.091%	91	382	-95.625%
2026-04-13	1.7900	1.7900	1.7600	1.7600	-8.333%	12	367	-96.023%
2026-04-10	1.8500	1.9300	1.8200	1.9200	-9.434%	23	357	-96.354%
2026-04-09	2.1200	2.1200	2.1200	2.1200	-2.752%	1	350	-96.698%
2026-04-08	2.2300	2.2300	2.1100	2.1800	-27.815%	24	351	-96.789%
2026-04-07	3.1000	3.1000	3.0100	3.0200	+11.029%	4	359	-97.682%
2026-04-06	2.8400	2.8400	2.7200	2.7200	-11.974%	16	357	-97.426%
2026-04-02	3.0600	3.0900	3.0600	3.0900	+5.461%	12	345	-97.735%
2026-04-01	3.2000	3.2000	2.9300	2.9300	-13.056%	21	345	-97.611%
2026-03-31	3.5700	3.5700	3.3700	3.3700	-29.202%	6	336	-97.923%
2026-03-30	4.4600	4.7600	4.4100	4.7600	-1.040%	10	340	-98.529%
2026-03-27	4.4600	4.8100	4.2700	4.8100	+52.215%	71	334	-98.545%
2026-03-23	3.1600	3.1600	3.1600	3.1600	-17.493%	2	286	-97.785%
2026-03-20	3.8300	3.8300	3.8300	3.8300	+9.742%	1	284	-98.172%
2026-03-19	3.9400	3.9400	3.4900	3.4900	-1.966%	11	284	-97.994%
2026-03-18	3.4100	3.5600	3.4100	3.5600	+17.492%	31	279	-98.034%
2026-03-17	3.0300	3.0300	3.0300	3.0300	-5.607%	1	248	-97.690%
2026-03-16	3.2100	3.2100	3.2100	3.2100	-18.321%	5	247	-97.819%
2026-03-13	3.9300	3.9300	3.9300	3.9300	+10.084%	10	247	-98.219%
2026-03-12	3.6800	3.6800	3.5700	3.5700	+4.082%	17	247	-98.039%
2026-03-11	3.4300	3.4300	3.4300	3.4300	+0.292%	4	246	-97.959%
2026-03-10	3.4200	3.4200	3.4200	3.4200	-9.763%	1	250	-97.953%
2026-03-09	3.7900	3.7900	3.7900	3.7900	-6.420%	2	250	-98.153%
2026-03-06	3.8600	4.0500	3.6200	4.0500	+19.469%	23	259	-98.272%
2026-03-05	2.9900	3.3900	2.9600	3.3900	+24.176%	12	260	-97.935%
2026-03-04	2.8300	2.8300	2.7300	2.7300	-11.364%	6	248	-97.436%
2026-03-03	3.5100	3.5900	3.0800	3.0800	+2.667%	7	253	-97.727%
2026-03-02	3.0400	3.0400	3.0000	3.0000	+1.351%	11	249	-97.667%
2026-02-27	3.0000	3.0000	2.8700	2.9600	+10.861%	19	240	-97.635%
2026-02-26	2.6700	2.6700	2.6700	2.6700	-10.101%	10	222	-97.378%
2026-02-23	2.8300	3.0500	2.8300	2.9700	+5.694%	51	214	-97.643%
2026-02-20	2.8100	2.8100	2.8100	2.8100	-7.261%	14	166	-97.509%
2026-02-19	3.0000	3.0600	2.9800	3.0300	+6.316%	18	166	-97.690%
2026-02-17	3.1400	3.2600	2.8500	2.8500	-11.215%	131	153	-97.544%
2026-02-13	3.2900	3.2900	3.0900	3.2100	+8.446%	12	120	-97.819%
2026-02-12	2.8400	3.0200	2.8400	2.9600	0.000%	120	120	-97.635%

.dark-mode .X39WCR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X39WCR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P450SPY Aug 21 2026 450.00 Put (SPY260821P00450000)option OPRA

SPY20260821P450
SPY Aug 21 2026 450.00 Put (SPY260821P00450000)
option OPRA