Dark

SPY20260821P475
SPY Aug 21 2026 475.00 Put (SPY260821P00475000)
option OPRA

EOD

Jul 27, 2026

0.1000-16.667%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1000	0.1000	0.1000	-16.667%	5	890	0.000%
2026-07-24	0.1000	0.1200	0.0900	0.1200	+9.091%	24	895	-16.667%
2026-07-23	0.1200	0.1400	0.1100	0.1100	+10.000%	23	895	-9.091%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-9.091%	2	889	0.000%
2026-07-21	0.1100	0.1100	0.1100	0.1100	-8.333%	1	887	-9.091%
2026-07-20	0.1200	0.1200	0.1200	0.1200	-29.412%	2	887	-16.667%
2026-07-17	0.1400	0.1700	0.1400	0.1700	+30.769%	8	887	-41.176%
2026-07-15	0.1200	0.1300	0.1100	0.1300	+8.333%	8	884	-23.077%
2026-07-14	0.1200	0.1300	0.1200	0.1200	-14.286%	41	884	-16.667%
2026-07-13	0.1200	0.1500	0.1100	0.1400	0.000%	134	876	-28.571%
2026-07-10	0.1400	0.1400	0.1300	0.1400	-17.647%	69	818	-28.571%
2026-07-09	0.1700	0.1800	0.1600	0.1700	-26.087%	32	853	-41.176%
2026-07-08	0.2000	0.2300	0.2000	0.2300	+35.294%	16	861	-56.522%
2026-07-07	0.1700	0.1700	0.1600	0.1700	0.000%	27	861	-41.176%
2026-07-06	0.1800	0.1800	0.1600	0.1700	-10.526%	15	858	-41.176%
2026-07-02	0.1900	0.1900	0.1900	0.1900	-9.524%	12	842	-47.368%
2026-07-01	0.2000	0.2100	0.2000	0.2100	-22.222%	50	842	-52.381%
2026-06-29	0.3000	0.3300	0.2700	0.2700	-20.588%	266	815	-62.963%
2026-06-26	0.4000	0.4000	0.3400	0.3400	-8.108%	18	549	-70.588%
2026-06-25	0.3100	0.3700	0.3100	0.3700	-11.905%	111	550	-72.973%
2026-06-24	0.3800	0.4300	0.3500	0.4200	+2.439%	89	444	-76.190%
2026-06-23	0.4100	0.4100	0.4100	0.4100	+32.258%	2	459	-75.610%
2026-06-22	0.3200	0.3200	0.3100	0.3100	0.000%	6	459	-67.742%
2026-06-16	0.3300	0.3300	0.3100	0.3100	-52.308%	14	457	-67.742%
2026-06-11	0.7900	0.8000	0.6500	0.6500	+4.839%	30	443	-84.615%
2026-06-09	0.5900	0.9000	0.5900	0.6200	+3.333%	75	443	-83.871%
2026-06-08	0.6100	0.6100	0.6000	0.6000	-18.919%	21	443	-83.333%
2026-06-05	0.5200	0.7500	0.5000	0.7400	+39.623%	130	422	-86.486%
2026-06-01	0.5200	0.5300	0.5100	0.5300	+1.923%	36	438	-81.132%
2026-05-29	0.5200	0.5200	0.5200	0.5200	-21.212%	14	413	-80.769%
2026-05-27	0.6600	0.6600	0.6600	0.6600	-2.941%	10	405	-84.848%
2026-05-26	0.6900	0.6900	0.6800	0.6800	-10.526%	15	395	-85.294%
2026-05-22	0.7600	0.7600	0.7600	0.7600	-17.391%	1	380	-86.842%
2026-05-21	0.9200	0.9200	0.9200	0.9200	+3.371%	1	380	-89.130%
2026-05-20	0.9600	0.9600	0.8900	0.8900	-9.184%	11	380	-88.764%
2026-05-19	0.9900	0.9900	0.9800	0.9800	-2.970%	2	371	-89.796%
2026-05-18	1.0100	1.0100	1.0100	1.0100	-11.404%	20	371	-90.099%
2026-05-15	1.1400	1.1400	1.1400	1.1400	+17.526%	10	371	-91.228%
2026-05-14	0.9800	0.9800	0.9700	0.9700	-6.731%	6	350	-89.691%
2026-05-13	1.0500	1.0500	1.0400	1.0400	-4.587%	11	342	-90.385%
2026-05-08	1.0500	1.0900	1.0500	1.0900	-1.802%	2	342	-90.826%
2026-05-07	1.1200	1.1200	1.1000	1.1100	-3.478%	12	341	-90.991%
2026-05-06	1.1500	1.1500	1.1500	1.1500	-7.258%	8	335	-91.304%
2026-05-05	1.2600	1.2600	1.2400	1.2400	-9.489%	9	327	-91.935%
2026-05-04	1.2500	1.3700	1.2500	1.3700	+5.385%	57	320	-92.701%
2026-05-01	1.2800	1.3000	1.2800	1.3000	-1.515%	4	275	-92.308%
2026-04-30	1.3400	1.3400	1.3200	1.3200	-8.333%	6	275	-92.424%
2026-04-29	1.4400	1.4400	1.4400	1.4400	-4.636%	4	270	-93.056%
2026-04-27	1.5100	1.5100	1.5100	1.5100	-13.218%	3	270	-93.377%
2026-04-23	1.6800	1.8800	1.6800	1.7400	-2.793%	5	270	-94.253%
2026-04-22	1.7900	1.7900	1.7900	1.7900	+4.678%	11	270	-94.413%
2026-04-17	1.7100	1.7100	1.7100	1.7100	-11.856%	7	259	-94.152%
2026-04-16	1.9400	1.9400	1.9400	1.9400	-19.167%	2	259	-94.845%
2026-04-13	2.4000	2.4000	2.4000	2.4000	+1.695%	1	257	-95.833%
2026-04-10	2.2700	2.3600	2.2700	2.3600	-0.840%	84	258	-95.763%
2026-04-09	2.3800	2.3800	2.3800	2.3800	-9.848%	1	175	-95.798%
2026-04-08	2.5800	2.7000	2.5800	2.6400	-26.667%	16	174	-96.212%
2026-04-07	3.6000	3.6000	3.6000	3.6000	-7.928%	4	175	-97.222%
2026-04-01	3.9100	3.9100	3.9100	3.9100	-6.459%	3	175	-97.442%
2026-03-31	4.1800	4.1800	4.1800	4.1800	-26.279%	1	175	-97.608%
2026-03-30	5.6700	5.6700	5.6700	5.6700	-6.590%	5	175	-98.236%
2026-03-27	5.6800	6.0700	5.6800	6.0700	+29.701%	4	175	-98.353%
2026-03-26	4.9900	5.0400	4.6800	4.6800	-2.703%	3	172	-97.863%
2026-03-20	4.8100	4.8100	4.8100	4.8100	-7.322%	1	172	-97.921%
2026-03-19	5.1900	5.1900	5.1900	5.1900	+41.803%	1	173	-98.073%
2026-03-17	3.6600	3.6600	3.6600	3.6600	-16.818%	1	176	-97.268%
2026-03-12	4.4100	4.4100	4.3900	4.4000	-0.227%	5	177	-97.727%
2026-03-11	4.2500	4.4100	4.2500	4.4100	-11.800%	14	173	-97.732%
2026-03-06	4.6800	5.0100	4.3200	5.0000	+19.048%	43	164	-98.000%
2026-03-05	4.2000	4.2000	4.2000	4.2000	+24.260%	1	159	-97.619%
2026-03-04	3.3800	3.3800	3.3800	3.3800	-13.333%	5	158	-97.041%
2026-03-03	4.0400	4.0400	3.9000	3.9000	+6.557%	7	158	-97.436%
2026-02-27	3.6600	3.6600	3.6600	3.6600	+12.615%	3	156	-97.268%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-7.143%	78	153	-96.923%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-6.166%	3	83	-97.143%
2026-02-23	3.7900	3.8000	3.7300	3.7300	+3.039%	15	83	-97.319%
2026-02-20	3.6200	3.6200	3.6200	3.6200	+2.260%	8	72	-97.238%
2026-02-18	3.4800	3.5400	3.4800	3.5400	-10.380%	3	64	-97.175%
2026-02-17	4.0200	4.0200	3.9500	3.9500	+11.582%	13	61	-97.468%
2026-02-12	3.3300	3.5400	3.3300	3.5400	0.000%	48	48	-97.175%

.dark-mode .HVzg07{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HVzg07{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P475SPY Aug 21 2026 475.00 Put (SPY260821P00475000)option OPRA

SPY20260821P475
SPY Aug 21 2026 475.00 Put (SPY260821P00475000)
option OPRA