Dark

SPY20260821P480
SPY Aug 21 2026 480.00 Put (SPY260821P00480000)
option OPRA

EOD

Jul 27, 2026

0.1000-9.091%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1000	0.1000	0.1000	-9.091%	10	6,350	0.000%
2026-07-24	0.1100	0.1100	0.1100	0.1100	-8.333%	1	6,340	-9.091%
2026-07-23	0.1300	0.1300	0.1200	0.1200	+50.000%	11	6,340	-16.667%
2026-07-22	0.1100	0.1100	0.0800	0.0800	-27.273%	3	6,341	+25.000%
2026-07-21	0.1100	0.1100	0.1100	0.1100	-8.333%	3	6,341	-9.091%
2026-07-20	0.1200	0.1200	0.1200	0.1200	-29.412%	4,502	6,344	-16.667%
2026-07-17	0.1900	0.1900	0.1700	0.1700	+41.667%	2	2,004	-41.176%
2026-07-15	0.1200	0.1200	0.1200	0.1200	-14.286%	1,000	2,002	-16.667%
2026-07-14	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,684	-28.571%
2026-07-13	0.1300	0.1500	0.1300	0.1500	+7.143%	105	1,684	-33.333%
2026-07-10	0.1600	0.1600	0.1400	0.1400	-12.500%	101	1,680	-28.571%
2026-07-09	0.1800	0.1800	0.1600	0.1600	-20.000%	603	1,617	-37.500%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+11.111%	5	1,644	-50.000%
2026-07-07	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,644	-44.444%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-26.087%	1	1,644	-41.176%
2026-07-02	0.2000	0.2300	0.2000	0.2300	0.000%	2	1,646	-56.522%
2026-07-01	0.2300	0.2300	0.2300	0.2300	-39.474%	4	1,646	-56.522%
2026-06-26	0.4200	0.4200	0.3800	0.3800	0.000%	11	1,650	-73.684%
2026-06-24	0.4100	0.4100	0.3800	0.3800	-13.636%	2	1,641	-73.684%
2026-06-23	0.4500	0.4500	0.4000	0.4400	+33.333%	33	1,640	-77.273%
2026-06-22	0.3300	0.3400	0.3200	0.3300	-10.811%	10	1,607	-69.697%
2026-06-18	0.3800	0.3900	0.3700	0.3700	-7.500%	3	1,607	-72.973%
2026-06-17	0.3900	0.4000	0.3900	0.4000	+17.647%	3	1,607	-75.000%
2026-06-16	0.3300	0.3400	0.3300	0.3400	-8.108%	3	1,607	-70.588%
2026-06-15	0.3700	0.3700	0.3700	0.3700	-37.288%	4	1,605	-72.973%
2026-06-12	0.5900	0.5900	0.5900	0.5900	-7.813%	4	1,605	-83.051%
2026-06-11	0.6800	0.6800	0.6400	0.6400	-23.810%	2	1,605	-84.375%
2026-06-10	0.8300	0.9000	0.7800	0.8400	+1.205%	608	1,605	-88.095%
2026-06-09	0.5900	0.8300	0.5900	0.8300	+29.688%	5	1,032	-87.952%
2026-06-08	0.6400	0.6400	0.6400	0.6400	-14.667%	1	1,028	-84.375%
2026-06-05	0.5200	0.7500	0.5200	0.7500	+36.364%	18	1,028	-86.667%
2026-06-04	0.5500	0.5500	0.5500	0.5500	-3.509%	1	1,016	-81.818%
2026-06-03	0.5600	0.5700	0.5600	0.5700	+5.556%	4	1,016	-82.456%
2026-06-01	0.5600	0.5600	0.5400	0.5400	0.000%	6	1,012	-81.481%
2026-05-29	0.5500	0.5500	0.5400	0.5400	-10.000%	3	1,018	-81.481%
2026-05-28	0.6300	0.6300	0.5900	0.6000	-11.765%	16	1,019	-83.333%
2026-05-27	0.6800	0.6800	0.6800	0.6800	-4.225%	2	1,016	-85.294%
2026-05-26	0.7000	0.7100	0.7000	0.7100	-10.127%	4	1,016	-85.915%
2026-05-22	0.8200	0.8200	0.7900	0.7900	-14.130%	12	1,014	-87.342%
2026-05-21	0.9300	0.9300	0.9200	0.9200	-2.128%	41	1,025	-89.130%
2026-05-20	0.9600	0.9600	0.9100	0.9400	-9.615%	4	1,025	-89.362%
2026-05-18	1.0200	1.1000	1.0200	1.0400	-6.306%	6	1,008	-90.385%
2026-05-15	1.1700	1.1700	1.0700	1.1100	+7.767%	5	1,008	-90.991%
2026-05-14	1.0100	1.0300	1.0100	1.0300	-6.364%	44	998	-90.291%
2026-05-13	1.0700	1.1000	1.0700	1.1000	-5.172%	2	962	-90.909%
2026-05-12	1.1900	1.2500	1.1600	1.1600	+2.655%	43	962	-91.379%
2026-05-11	1.1300	1.1300	1.1300	1.1300	-3.419%	2	962	-91.150%
2026-05-07	1.1700	1.1700	1.1700	1.1700	-0.847%	7	971	-91.453%
2026-05-06	1.1800	1.1800	1.1800	1.1800	-9.924%	1	978	-91.525%
2026-05-05	1.3100	1.3100	1.3100	1.3100	-5.755%	4	979	-92.366%
2026-05-04	1.3700	1.4800	1.3000	1.3900	-1.418%	6	983	-92.806%
2026-04-30	1.3900	1.4100	1.3900	1.4100	-9.032%	22	980	-92.908%
2026-04-28	1.5500	1.5500	1.5500	1.5500	-2.516%	1	981	-93.548%
2026-04-27	1.5900	1.5900	1.5900	1.5900	-4.790%	5	981	-93.711%
2026-04-24	1.6900	1.6900	1.6700	1.6700	-4.571%	14	986	-94.012%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-8.377%	2	973	-94.286%
2026-04-21	1.9900	1.9900	1.9100	1.9100	+1.058%	2	973	-94.764%
2026-04-20	1.8600	1.8900	1.8500	1.8900	+6.780%	11	973	-94.709%
2026-04-17	1.7700	1.7700	1.7700	1.7700	-7.330%	2	967	-94.350%
2026-04-16	1.9100	1.9100	1.9100	1.9100	-1.546%	2	967	-94.764%
2026-04-15	1.9100	2.0500	1.9100	1.9400	-4.433%	14	968	-94.845%
2026-04-14	2.0500	2.0500	2.0100	2.0300	-8.559%	4	959	-95.074%
2026-04-13	2.4000	2.4100	2.2200	2.2200	-6.723%	70	958	-95.495%
2026-04-10	2.3500	2.3800	2.3500	2.3800	-15.901%	38	947	-95.798%
2026-04-08	2.6800	2.8300	2.6800	2.8300	-21.389%	6	953	-96.466%
2026-04-06	3.6200	3.6200	3.6000	3.6000	-7.455%	2	951	-97.222%
2026-04-02	3.8900	3.8900	3.8900	3.8900	+0.517%	1	954	-97.429%
2026-04-01	4.1200	4.1200	3.8000	3.8700	-16.234%	15	954	-97.416%
2026-03-31	5.2600	5.2600	4.6200	4.6200	-25.000%	13	949	-97.835%
2026-03-30	5.9100	6.1600	5.9100	6.1600	+3.356%	11	946	-98.377%
2026-03-27	5.6600	5.9600	5.6600	5.9600	+12.453%	7	936	-98.322%
2026-03-26	4.8000	5.3000	4.8000	5.3000	+4.331%	18	933	-98.113%
2026-03-19	5.3900	5.4500	5.0800	5.0800	+31.606%	6	916	-98.031%
2026-03-17	3.9500	3.9500	3.8600	3.8600	-7.434%	4	917	-97.409%
2026-03-16	4.1900	4.3300	4.1200	4.1700	-17.426%	39	914	-97.602%
2026-03-13	5.0500	5.0500	5.0500	5.0500	+5.208%	2	892	-98.020%
2026-03-12	4.8000	4.8000	4.8000	4.8000	+13.475%	1	890	-97.917%
2026-03-10	3.9500	4.2300	3.9300	4.2300	-12.058%	8	890	-97.636%
2026-03-09	5.7200	5.7400	4.8000	4.8100	-8.031%	574	891	-97.921%
2026-03-06	4.8500	5.2300	4.7100	5.2300	+32.405%	18	519	-98.088%
2026-03-05	3.9500	3.9500	3.9500	3.9500	-2.469%	2	505	-97.468%
2026-03-02	4.0500	4.0500	4.0500	4.0500	+11.878%	2	503	-97.531%
2026-02-27	3.6200	3.6200	3.6200	3.6200	+0.836%	1	503	-97.238%
2026-02-26	3.5900	3.5900	3.5900	3.5900	+6.528%	1	503	-97.214%
2026-02-25	3.4000	3.4000	3.3700	3.3700	-8.672%	12	490	-97.033%
2026-02-18	3.4500	3.6900	3.4400	3.6900	-1.072%	482	490	-97.290%
2026-02-17	3.7100	3.7300	3.7100	3.7300	+1.084%	5	9	-97.319%
2026-02-13	3.6900	3.6900	3.6900	3.6900	0.000%	2	4	-97.290%
2026-02-12	3.3000	3.7000	3.3000	3.6900	0.000%	4	4	-97.290%

.dark-mode .qNKWzd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNKWzd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P480SPY Aug 21 2026 480.00 Put (SPY260821P00480000)option OPRA

SPY20260821P480
SPY Aug 21 2026 480.00 Put (SPY260821P00480000)
option OPRA