Dark

SPY20260821P490
SPY Aug 21 2026 490.00 Put (SPY260821P00490000)
option OPRA

EOD

Jul 27, 2026

0.1100-21.429%(-0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1200	0.1200	0.1100	0.1100	-21.429%	15	1,477	0.000%
2026-07-23	0.1500	0.1800	0.1400	0.1400	+27.273%	47	1,472	-21.429%
2026-07-22	0.1100	0.1100	0.1100	0.1100	-35.294%	70	1,490	0.000%
2026-07-20	0.1500	0.1700	0.1400	0.1700	-15.000%	79	1,467	-35.294%
2026-07-17	0.1700	0.2000	0.1700	0.2000	+42.857%	34	1,517	-45.000%
2026-07-15	0.1400	0.1400	0.1400	0.1400	-17.647%	24	1,513	-21.429%
2026-07-13	0.1500	0.1700	0.1400	0.1700	-34.615%	16	1,508	-35.294%
2026-07-08	0.2300	0.2600	0.2300	0.2600	+13.043%	14	1,508	-57.692%
2026-07-02	0.2300	0.2300	0.2300	0.2300	-11.538%	1	1,497	-52.174%
2026-07-01	0.2700	0.2700	0.2600	0.2600	-3.704%	135	1,497	-57.692%
2026-06-30	0.2700	0.2700	0.2700	0.2700	-34.146%	2	1,501	-59.259%
2026-06-26	0.4700	0.4700	0.4100	0.4100	-4.651%	12	1,501	-73.171%
2026-06-25	0.4300	0.4300	0.4300	0.4300	-14.000%	2	1,491	-74.419%
2026-06-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,492	-78.000%
2026-06-23	0.5000	0.5000	0.5000	0.5000	+31.579%	21	1,491	-78.000%
2026-06-22	0.3600	0.3800	0.3500	0.3800	-2.564%	86	1,511	-71.053%
2026-06-18	0.4300	0.4300	0.3900	0.3900	-4.878%	10	1,435	-71.795%
2026-06-17	0.4100	0.4100	0.4100	0.4100	+7.895%	6	1,435	-73.171%
2026-06-16	0.3800	0.3800	0.3800	0.3800	-2.564%	2	1,435	-71.053%
2026-06-15	0.4100	0.4100	0.3900	0.3900	-36.066%	911	1,457	-71.795%
2026-06-12	0.6300	0.6300	0.6100	0.6100	-31.461%	3	1,457	-81.967%
2026-06-11	0.8700	0.8900	0.8400	0.8900	+8.537%	403	1,457	-87.640%
2026-06-10	0.8200	0.8200	0.8200	0.8200	+6.494%	2	1,791	-86.585%
2026-06-09	0.6100	0.8700	0.6100	0.7700	+13.235%	110	1,796	-85.714%
2026-06-08	0.7200	0.7200	0.6800	0.6800	+21.429%	14	1,696	-83.824%
2026-06-05	0.5500	0.5700	0.5500	0.5600	-3.448%	11	1,696	-80.357%
2026-06-04	0.5800	0.5800	0.5800	0.5800	-7.937%	100	1,697	-81.034%
2026-06-03	0.6300	0.6300	0.6300	0.6300	+8.621%	1	1,797	-82.540%
2026-06-01	0.5800	0.5800	0.5800	0.5800	-9.375%	2	1,797	-81.034%
2026-05-28	0.6400	0.6400	0.6400	0.6400	-17.949%	2	1,797	-82.813%
2026-05-26	0.7800	0.7800	0.7800	0.7800	-12.360%	2	1,797	-85.897%
2026-05-22	0.8800	0.9000	0.8400	0.8900	-4.301%	396	1,797	-87.640%
2026-05-21	0.9800	0.9800	0.9300	0.9300	-8.824%	2	1,420	-88.172%
2026-05-20	1.0200	1.0200	1.0200	1.0200	-7.273%	400	1,420	-89.216%
2026-05-19	1.1400	1.1400	1.1000	1.1000	-5.983%	5	1,019	-90.000%
2026-05-18	1.1500	1.1700	1.1500	1.1700	-6.400%	64	1,019	-90.598%
2026-05-15	1.1900	1.2500	1.1900	1.2500	+13.636%	19	1,019	-91.200%
2026-05-14	1.1000	1.1000	1.1000	1.1000	-5.983%	101	1,021	-90.000%
2026-05-13	1.1900	1.1900	1.1600	1.1700	-13.333%	103	922	-90.598%
2026-05-12	1.3500	1.3500	1.3500	1.3500	+7.143%	103	922	-91.852%
2026-05-11	1.2400	1.2600	1.2100	1.2600	+5.000%	108	922	-91.270%
2026-05-08	1.2100	1.2100	1.2000	1.2000	-6.250%	105	615	-90.833%
2026-05-07	1.2800	1.2800	1.2800	1.2800	+0.787%	1	515	-91.406%
2026-05-06	1.3000	1.3000	1.2700	1.2700	-9.929%	34	515	-91.339%
2026-05-05	1.4100	1.4100	1.4100	1.4100	-7.237%	50	485	-92.199%
2026-05-04	1.5200	1.5200	1.5200	1.5200	-3.797%	105	435	-92.763%
2026-04-30	1.5800	1.5800	1.5800	1.5800	-1.863%	10	435	-93.038%
2026-04-29	1.6100	1.6100	1.6100	1.6100	-7.471%	1	435	-93.168%
2026-04-28	1.7400	1.7400	1.7400	1.7400	-14.286%	10	435	-93.678%
2026-04-23	2.0300	2.0300	2.0300	2.0300	+5.729%	1	435	-94.581%
2026-04-22	1.9900	1.9900	1.9200	1.9200	-9.005%	3	434	-94.271%
2026-04-21	1.9800	2.1100	1.9800	2.1100	+4.975%	2	433	-94.787%
2026-04-20	1.9700	2.1100	1.9700	2.0100	+4.687%	90	433	-94.527%
2026-04-17	1.9300	1.9300	1.9200	1.9200	-10.698%	7	369	-94.271%
2026-04-15	2.1400	2.1500	2.1400	2.1500	0.000%	2	371	-94.884%
2026-04-14	2.1500	2.1500	2.1500	2.1500	-17.308%	2	369	-94.884%
2026-04-13	2.8000	2.8000	2.5900	2.6000	-14.191%	9	370	-95.769%
2026-04-08	3.0900	3.0900	3.0300	3.0300	-29.698%	2	362	-96.370%
2026-04-02	4.4300	4.4300	4.3100	4.3100	+1.174%	3	360	-97.448%
2026-04-01	4.3600	4.5200	4.2600	4.2600	-38.350%	3	360	-97.418%
2026-03-27	6.9100	6.9100	6.9100	6.9100	+18.120%	1	360	-98.408%
2026-03-26	5.8500	5.8500	5.8500	5.8500	+20.123%	1	360	-98.120%
2026-03-25	4.8800	4.8800	4.8700	4.8700	-7.765%	2	361	-97.741%
2026-03-24	5.4000	5.4800	5.2800	5.2800	+7.536%	5	360	-97.917%
2026-03-23	4.6300	4.9100	4.5800	4.9100	-15.780%	10	360	-97.760%
2026-03-20	5.4700	6.2000	5.3000	5.8300	+18.016%	14	357	-98.113%
2026-03-19	5.5500	5.5500	4.9400	4.9400	-7.664%	16	353	-97.773%
2026-03-18	4.8400	5.3500	4.8400	5.3500	+23.557%	3	355	-97.944%
2026-03-17	4.3300	4.3300	4.3300	4.3300	-5.044%	12	356	-97.460%
2026-03-16	4.5600	4.5600	4.5600	4.5600	-19.292%	2	344	-97.588%
2026-03-13	5.3900	5.6500	5.3800	5.6500	+12.774%	173	346	-98.053%
2026-03-11	5.0100	5.0100	5.0100	5.0100	+17.882%	2	216	-97.804%
2026-03-10	4.2500	4.2500	4.2500	4.2500	-23.146%	5	216	-97.412%
2026-03-09	6.3400	6.3400	5.3600	5.5300	-6.112%	52	215	-98.011%
2026-03-06	5.0800	5.8900	5.0800	5.8900	+22.965%	104	218	-98.132%
2026-03-05	4.7900	4.7900	4.7900	4.7900	+13.777%	10	206	-97.704%
2026-03-04	4.2100	4.2100	4.2100	4.2100	-16.963%	1	206	-97.387%
2026-03-03	4.9500	5.0700	4.9500	5.0700	+25.185%	23	206	-97.830%
2026-03-02	4.2200	4.2200	3.8200	4.0500	+10.656%	13	183	-97.284%
2026-02-26	3.6600	3.6600	3.6600	3.6600	-13.064%	1	182	-96.995%
2026-02-24	4.2100	4.2100	4.2100	4.2100	+10.209%	8	182	-97.387%
2026-02-18	3.8200	3.8200	3.8200	3.8200	-16.776%	1	174	-97.120%
2026-02-17	4.5900	4.5900	4.5900	4.5900	+27.147%	1	173	-97.603%
2026-02-11	3.6100	3.6100	3.6100	3.6100	+0.838%	171	172	-96.953%
2026-02-09	3.5800	3.5800	3.5800	3.5800	0.000%	1	1	-96.927%

.dark-mode .lG2Fn5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lG2Fn5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P490SPY Aug 21 2026 490.00 Put (SPY260821P00490000)option OPRA

SPY20260821P490
SPY Aug 21 2026 490.00 Put (SPY260821P00490000)
option OPRA