Dark

SPY20260821P485
SPY Aug 21 2026 485.00 Put (SPY260821P00485000)
option OPRA

EOD

Jul 27, 2026

0.0900-10.000%(-0.0100)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0900	0.1100	0.0800	0.0900	-10.000%	58	1,770	0.000%
2026-07-24	0.1200	0.1200	0.1000	0.1000	-23.077%	26	1,741	-10.000%
2026-07-23	0.1300	0.1600	0.1300	0.1300	+30.000%	53	1,719	-30.769%
2026-07-22	0.0900	0.1000	0.0900	0.1000	0.000%	5	1,690	-10.000%
2026-07-21	0.1100	0.1300	0.1000	0.1000	-23.077%	42	1,690	-10.000%
2026-07-20	0.1300	0.1300	0.1300	0.1300	-27.778%	23	1,683	-30.769%
2026-07-17	0.1900	0.2000	0.1600	0.1800	+50.000%	210	1,676	-50.000%
2026-07-16	0.1200	0.1300	0.1100	0.1200	0.000%	82	1,770	-25.000%
2026-07-15	0.1300	0.1400	0.1200	0.1200	-20.000%	29	1,761	-25.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,748	-40.000%
2026-07-13	0.1400	0.1500	0.1400	0.1500	+15.385%	11	1,746	-40.000%
2026-07-10	0.1500	0.1600	0.1300	0.1300	-31.579%	71	1,755	-30.769%
2026-07-07	0.1800	0.1900	0.1800	0.1900	+5.556%	67	1,724	-52.632%
2026-07-06	0.1900	0.1900	0.1800	0.1800	-21.739%	221	1,659	-50.000%
2026-07-02	0.2300	0.2300	0.2300	0.2300	-14.815%	12	1,844	-60.870%
2026-06-30	0.2900	0.2900	0.2700	0.2700	-32.500%	5	1,844	-66.667%
2026-06-26	0.4000	0.4000	0.4000	0.4000	0.000%	13	1,843	-77.500%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-14.894%	200	1,831	-77.500%
2026-06-23	0.4700	0.4700	0.4700	0.4700	+30.556%	2	1,681	-80.851%
2026-06-22	0.3200	0.3600	0.3200	0.3600	-2.703%	72	1,681	-75.000%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-28.846%	12	1,675	-75.676%
2026-06-17	0.5200	0.5200	0.5200	0.5200	+26.829%	1	1,675	-82.692%
2026-06-15	0.4100	0.4100	0.4100	0.4100	-29.310%	3	1,675	-78.049%
2026-06-12	0.6000	0.6000	0.5800	0.5800	-17.143%	2	1,675	-84.483%
2026-06-11	0.9000	0.9000	0.7000	0.7000	-20.455%	185	1,675	-87.143%
2026-06-10	0.7300	0.8800	0.7300	0.8800	+23.944%	350	1,720	-89.773%
2026-06-09	0.8000	1.0100	0.6700	0.7100	+20.339%	1,184	1,899	-87.324%
2026-06-04	0.5900	0.5900	0.5900	0.5900	0.000%	4	957	-84.746%
2026-06-03	0.5900	0.6000	0.5900	0.5900	0.000%	8	956	-84.746%
2026-06-02	0.5900	0.5900	0.5900	0.5900	+7.273%	3	956	-84.746%
2026-05-29	0.6000	0.6000	0.5500	0.5500	-25.676%	3	955	-83.636%
2026-05-27	0.7300	0.7400	0.7300	0.7400	0.000%	300	953	-87.838%
2026-05-26	0.7400	0.7400	0.7300	0.7400	-11.905%	61	730	-87.838%
2026-05-22	0.8400	0.8400	0.8400	0.8400	-6.667%	15	711	-89.286%
2026-05-21	0.9900	0.9900	0.9000	0.9000	-15.094%	7	711	-90.000%
2026-05-19	1.0600	1.0600	1.0600	1.0600	-6.195%	1	711	-91.509%
2026-05-18	1.0900	1.1300	1.0900	1.1300	-2.586%	2	707	-92.035%
2026-05-15	1.1600	1.1600	1.1600	1.1600	-10.078%	2	707	-92.241%
2026-05-12	1.2900	1.2900	1.2900	1.2900	+11.207%	4	705	-93.023%
2026-05-08	1.1600	1.1600	1.1600	1.1600	-5.691%	2	701	-92.241%
2026-05-07	1.2300	1.2300	1.2300	1.2300	0.000%	1	701	-92.683%
2026-05-06	1.2800	1.2800	1.2300	1.2300	-17.450%	5	700	-92.683%
2026-05-04	1.4900	1.4900	1.4900	1.4900	+8.759%	91	696	-93.960%
2026-05-01	1.3700	1.3700	1.3700	1.3700	-4.861%	1	720	-93.431%
2026-04-30	1.4400	1.4400	1.4400	1.4400	-12.727%	1	720	-93.750%
2026-04-28	1.6500	1.6500	1.6500	1.6500	+0.610%	10	720	-94.545%
2026-04-27	1.6600	1.6600	1.6400	1.6400	-15.026%	73	710	-94.512%
2026-04-22	1.9300	1.9300	1.9300	1.9300	-2.030%	1	637	-95.337%
2026-04-20	1.9700	1.9700	1.9700	1.9700	+5.914%	1	637	-95.431%
2026-04-17	1.8300	1.8600	1.8300	1.8600	-7.463%	8	637	-95.161%
2026-04-16	2.0100	2.0100	2.0100	2.0100	-1.951%	4	631	-95.522%
2026-04-15	2.0300	2.0500	2.0300	2.0500	-1.914%	2	631	-95.610%
2026-04-14	2.1500	2.1500	2.0900	2.0900	-16.733%	2	634	-95.694%
2026-04-13	2.6200	2.6600	2.5100	2.5100	-11.307%	12	633	-96.414%
2026-04-09	2.8400	2.8400	2.8300	2.8300	0.000%	2	629	-96.820%
2026-04-08	2.8300	2.8300	2.8300	2.8300	-30.807%	1	629	-96.820%
2026-04-02	4.1100	4.1100	4.0900	4.0900	-5.543%	30	619	-97.800%
2026-04-01	4.3700	4.3700	4.1500	4.3300	-10.722%	10	619	-97.921%
2026-03-31	4.8500	4.8500	4.8500	4.8500	-21.774%	5	614	-98.144%
2026-03-27	6.1100	6.2000	6.1100	6.2000	+30.526%	24	609	-98.548%
2026-03-25	4.7500	4.7500	4.7500	4.7500	-15.480%	1	609	-98.105%
2026-03-20	5.3100	5.9300	5.3100	5.6200	+18.067%	23	609	-98.399%
2026-03-19	4.7600	4.7600	4.7600	4.7600	+7.937%	10	609	-98.109%
2026-03-18	4.4100	4.4100	4.4100	4.4100	+6.010%	1	609	-97.959%
2026-03-17	3.9600	4.1600	3.9600	4.1600	-19.691%	12	609	-97.837%
2026-03-12	5.1800	5.1800	5.1800	5.1800	+27.586%	1	604	-98.263%
2026-03-10	4.0600	4.0600	4.0600	4.0600	-20.548%	5	603	-97.783%
2026-03-09	6.0700	6.0700	5.1100	5.1100	-6.239%	51	598	-98.239%
2026-03-06	4.8400	5.4500	4.8400	5.4500	+21.111%	14	594	-98.349%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+2.273%	2	585	-98.000%
2026-03-03	4.8400	4.8400	4.4000	4.4000	+17.333%	4	583	-97.955%
2026-03-02	3.7500	3.7500	3.7500	3.7500	-2.597%	5	580	-97.600%
2026-02-27	3.8500	3.8500	3.8500	3.8500	+9.375%	3	580	-97.662%
2026-02-25	3.5200	3.5200	3.5200	3.5200	-3.297%	6	571	-97.443%
2026-02-24	4.0100	4.0100	3.6400	3.6400	-1.887%	16	571	-97.527%
2026-02-18	3.6300	3.7100	3.6300	3.7100	-5.115%	537	568	-97.574%
2026-02-12	3.6400	3.9100	3.6400	3.9100	+11.080%	21	31	-97.698%
2026-02-10	3.5200	3.5200	3.5200	3.5200	0.000%	10	10	-97.443%

.dark-mode .s6QnBH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s6QnBH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P485SPY Aug 21 2026 485.00 Put (SPY260821P00485000)option OPRA

SPY20260821P485
SPY Aug 21 2026 485.00 Put (SPY260821P00485000)
option OPRA