Dark

SPY20260821P470
SPY Aug 21 2026 470.00 Put (SPY260821P00470000)
option OPRA

EOD

Jul 27, 2026

0.0900-10.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0900	0.0900	0.0900	0.0900	-10.000%	2	102,248	0.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-28.571%	1	102,248	-10.000%
2026-07-23	0.1300	0.1400	0.1000	0.1400	+75.000%	60	102,248	-35.714%
2026-07-22	0.0800	0.0800	0.0800	0.0800	-11.111%	5	102,243	+12.500%
2026-07-21	0.1000	0.1100	0.0900	0.0900	-25.000%	22	102,238	0.000%
2026-07-20	0.1000	0.1200	0.1000	0.1200	-20.000%	8	102,233	-25.000%
2026-07-17	0.1300	0.1500	0.1300	0.1500	+36.364%	244	102,232	-40.000%
2026-07-16	0.1100	0.1100	0.1100	0.1100	-8.333%	2	102,231	-18.182%
2026-07-15	0.1100	0.1200	0.1000	0.1200	-7.692%	5,009	102,229	-25.000%
2026-07-14	0.1300	0.1300	0.1300	0.1300	+8.333%	3	103,781	-30.769%
2026-07-13	0.1200	0.1200	0.1200	0.1200	0.000%	1	103,784	-25.000%
2026-07-10	0.1400	0.1400	0.1200	0.1200	-20.000%	29	103,784	-25.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-28.571%	2	103,793	-40.000%
2026-07-08	0.2100	0.2100	0.2100	0.2100	+23.529%	5	103,795	-57.143%
2026-07-07	0.1500	0.1700	0.1500	0.1700	+21.429%	31	103,795	-47.059%
2026-07-06	0.1600	0.1600	0.1400	0.1400	-22.222%	24	103,825	-35.714%
2026-07-02	0.1800	0.1800	0.1700	0.1800	-10.000%	7	103,815	-50.000%
2026-07-01	0.2100	0.2100	0.2000	0.2000	-28.571%	7	103,815	-55.000%
2026-06-29	0.2800	0.2800	0.2800	0.2800	-17.647%	1	103,821	-67.857%
2026-06-26	0.3400	0.3400	0.3400	0.3400	-2.857%	2	103,821	-73.529%
2026-06-24	0.3900	0.3900	0.3500	0.3500	-12.500%	4	103,821	-74.286%
2026-06-23	0.3900	0.4000	0.3800	0.4000	+37.931%	24	103,822	-77.500%
2026-06-22	0.2700	0.3000	0.2600	0.2900	-14.706%	8	103,804	-68.966%
2026-06-18	0.3300	0.3500	0.3300	0.3400	-22.727%	11	103,804	-73.529%
2026-06-17	0.3100	0.4400	0.3100	0.4400	+41.935%	11	103,804	-79.545%
2026-06-16	0.3000	0.3200	0.3000	0.3100	-3.125%	13	103,804	-70.968%
2026-06-15	0.3400	0.3600	0.3200	0.3200	-37.255%	100,031	4,042	-71.875%
2026-06-12	0.5200	0.5300	0.5100	0.5100	-32.000%	7	4,042	-82.353%
2026-06-11	0.7500	0.7500	0.7500	0.7500	+11.940%	1	4,042	-88.000%
2026-06-10	0.6700	0.6700	0.6700	0.6700	+8.065%	4	4,041	-86.567%
2026-06-09	0.5000	0.6200	0.5000	0.6200	+6.897%	6	4,041	-85.484%
2026-06-08	0.6000	0.6000	0.5800	0.5800	+13.725%	4	4,041	-84.483%
2026-06-04	0.5100	0.5100	0.5100	0.5100	+2.000%	1	4,041	-82.353%
2026-06-03	0.5000	0.5100	0.4900	0.5000	-5.660%	3,841	4,041	-82.000%
2026-05-28	0.5300	0.5300	0.5300	0.5300	-17.188%	10	371	-83.019%
2026-05-27	0.6400	0.6400	0.6400	0.6400	-1.538%	1	361	-85.938%
2026-05-26	0.6300	0.6500	0.6300	0.6500	-15.584%	7	361	-86.154%
2026-05-21	0.7700	0.7700	0.7700	0.7700	-16.304%	3	366	-88.312%
2026-05-20	0.9200	0.9200	0.9200	0.9200	-5.155%	1	366	-90.217%
2026-05-19	0.9500	0.9700	0.9500	0.9700	-3.000%	5	363	-90.722%
2026-05-18	0.9800	1.0300	0.9700	1.0000	-4.762%	87	363	-91.000%
2026-05-15	0.9800	1.0500	0.9800	1.0500	+5.000%	100	363	-91.429%
2026-05-14	0.9800	1.0000	0.9800	1.0000	+2.041%	3	425	-91.000%
2026-05-13	0.9800	0.9800	0.9800	0.9800	-9.259%	1	424	-90.816%
2026-05-12	1.0800	1.0800	1.0800	1.0800	+3.846%	50	424	-91.667%
2026-05-11	1.0400	1.0400	1.0400	1.0400	-0.952%	2	424	-91.346%
2026-05-08	1.0300	1.0500	1.0300	1.0500	-0.943%	2	372	-91.429%
2026-05-07	1.0600	1.0600	1.0600	1.0600	-4.505%	7	372	-91.509%
2026-05-06	1.1400	1.1400	1.0800	1.1100	-6.723%	95	372	-91.892%
2026-05-05	1.1900	1.1900	1.1900	1.1900	-7.752%	5	347	-92.437%
2026-04-30	1.2900	1.2900	1.2900	1.2900	-9.155%	1	342	-93.023%
2026-04-28	1.4200	1.4200	1.4200	1.4200	-8.387%	5	341	-93.662%
2026-04-24	1.5600	1.5600	1.5500	1.5500	-6.061%	2	336	-94.194%
2026-04-22	1.7100	1.7100	1.6500	1.6500	-2.367%	3	338	-94.545%
2026-04-20	1.6900	1.6900	1.6900	1.6900	+5.625%	1	336	-94.675%
2026-04-17	1.6500	1.6500	1.6000	1.6000	-10.112%	11	335	-94.375%
2026-04-15	1.7700	1.8300	1.7700	1.7800	-4.813%	3	340	-94.944%
2026-04-14	1.8700	1.8700	1.8700	1.8700	-10.526%	3	340	-95.187%
2026-04-13	2.0900	2.0900	2.0900	2.0900	-6.696%	2	341	-95.694%
2026-04-09	2.2500	2.2500	2.2400	2.2400	-10.400%	3	339	-95.982%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-27.326%	16	338	-96.400%
2026-04-02	4.1200	4.1200	3.4400	3.4400	-7.775%	2	339	-97.384%
2026-04-01	3.7600	3.7600	3.5800	3.7300	-9.903%	7	339	-97.587%
2026-03-31	4.7900	4.7900	4.1400	4.1400	-25.939%	14	337	-97.826%
2026-03-30	5.5900	5.5900	5.5900	5.5900	-2.443%	1	329	-98.390%
2026-03-27	5.5600	5.7300	5.5600	5.7300	+19.375%	2	329	-98.429%
2026-03-26	4.8000	4.8000	4.8000	4.8000	+24.675%	64	328	-98.125%
2026-03-23	3.8500	3.8500	3.8500	3.8500	-25.243%	64	330	-97.662%
2026-03-20	4.6100	5.1500	4.6100	5.1500	+20.047%	63	266	-98.252%
2026-03-18	4.2900	4.2900	4.2900	4.2900	+17.213%	1	265	-97.902%
2026-03-17	3.6600	3.6600	3.6600	3.6600	-4.188%	16	266	-97.541%
2026-03-16	3.8300	3.8300	3.7800	3.8200	+4.372%	46	250	-97.644%
2026-03-10	3.6600	3.6600	3.6600	3.6600	-23.909%	1	222	-97.541%
2026-03-06	4.6300	4.8100	4.3000	4.8100	+42.730%	17	221	-98.129%
2026-02-27	3.3700	3.3700	3.3700	3.3700	+4.334%	1	211	-97.329%
2026-02-26	3.2400	3.2400	3.2200	3.2300	+3.859%	29	210	-97.214%
2026-02-25	3.1100	3.1100	3.1100	3.1100	-7.164%	20	170	-97.106%
2026-02-24	3.3500	3.3500	3.3500	3.3500	0.000%	18	170	-97.313%
2026-02-23	3.3500	3.3500	3.3500	3.3500	-0.593%	20	152	-97.313%
2026-02-17	3.3700	3.3700	3.3700	3.3700	-5.070%	112	132	-97.329%
2026-02-13	3.5500	3.5500	3.5500	3.5500	0.000%	20	0	-97.465%

.dark-mode .bGV4z5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bGV4z5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P470SPY Aug 21 2026 470.00 Put (SPY260821P00470000)option OPRA

SPY20260821P470
SPY Aug 21 2026 470.00 Put (SPY260821P00470000)
option OPRA