Dark

SPY20260821P500
SPY Aug 21 2026 500.00 Put (SPY260821P00500000)
option OPRA

EOD

Jul 27, 2026

0.1100-21.429%(-0.0300)327

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1300	0.1400	0.1100	0.1100	-21.429%	327	6,254	0.000%
2026-07-24	0.1400	0.1600	0.1400	0.1400	-17.647%	10	6,387	-21.429%
2026-07-23	0.1800	0.2100	0.1700	0.1700	+21.429%	57	6,387	-35.294%
2026-07-21	0.1500	0.1500	0.1400	0.1400	-22.222%	31	6,422	-21.429%
2026-07-20	0.1600	0.1800	0.1600	0.1800	-14.286%	1,043	6,393	-38.889%
2026-07-17	0.2200	0.2300	0.2000	0.2100	+23.529%	263	5,462	-47.619%
2026-07-16	0.1500	0.1700	0.1500	0.1700	+13.333%	73	5,598	-35.294%
2026-07-15	0.1500	0.1600	0.1500	0.1500	-11.765%	8	5,601	-26.667%
2026-07-14	0.1700	0.1700	0.1600	0.1700	0.000%	8	5,605	-35.294%
2026-07-13	0.1600	0.1700	0.1600	0.1700	+6.250%	5	5,601	-35.294%
2026-07-10	0.1800	0.1800	0.1600	0.1600	-20.000%	2	5,603	-31.250%
2026-07-09	0.2200	0.2200	0.2000	0.2000	-23.077%	706	5,603	-45.000%
2026-07-08	0.2500	0.2800	0.2500	0.2600	+30.000%	39	6,018	-57.692%
2026-07-07	0.2100	0.2200	0.2000	0.2000	0.000%	20	6,007	-45.000%
2026-07-06	0.2200	0.2200	0.2000	0.2000	-28.571%	347	6,013	-45.000%
2026-07-02	0.2600	0.2800	0.2400	0.2800	+3.704%	88	6,099	-60.714%
2026-07-01	0.2900	0.2900	0.2600	0.2700	-12.903%	172	6,099	-59.259%
2026-06-30	0.3300	0.3300	0.3100	0.3100	-8.824%	31	6,094	-64.516%
2026-06-29	0.3700	0.3900	0.3400	0.3400	-27.660%	41	6,095	-67.647%
2026-06-26	0.5300	0.5400	0.4600	0.4700	+6.818%	71	6,091	-76.596%
2026-06-25	0.5000	0.5000	0.4400	0.4400	-16.981%	60	6,056	-75.000%
2026-06-24	0.5200	0.5600	0.4500	0.5300	-3.636%	269	6,018	-79.245%
2026-06-23	0.5900	0.5900	0.5000	0.5500	+30.952%	95	5,915	-80.000%
2026-06-22	0.4200	0.4200	0.3900	0.4200	-8.696%	76	5,872	-73.810%
2026-06-18	0.4700	0.4900	0.4500	0.4600	-22.034%	60	5,825	-76.087%
2026-06-17	0.4100	0.5900	0.4100	0.5900	+43.902%	102	5,825	-81.356%
2026-06-16	0.4200	0.4200	0.4100	0.4100	-4.651%	54	5,825	-73.171%
2026-06-15	0.5000	0.5000	0.4200	0.4300	-34.848%	181	5,738	-74.419%
2026-06-12	0.7600	0.7600	0.6600	0.6600	-16.456%	126	5,738	-83.333%
2026-06-11	0.9800	1.1000	0.7700	0.7900	-28.182%	59	5,738	-86.076%
2026-06-10	0.8500	1.1000	0.8500	1.1000	+37.500%	1,386	5,700	-90.000%
2026-06-09	0.6700	1.1300	0.6700	0.8000	+8.108%	70	4,675	-86.250%
2026-06-08	0.7600	0.7600	0.7200	0.7400	-29.524%	16	4,700	-85.135%
2026-06-05	0.6200	1.0500	0.6200	1.0500	+84.211%	22	4,691	-89.524%
2026-06-04	0.6900	0.6900	0.5700	0.5700	-16.176%	15	4,687	-80.702%
2026-06-03	0.6800	0.6800	0.6700	0.6800	+1.493%	175	4,679	-83.824%
2026-06-02	0.6700	0.6700	0.6700	0.6700	+1.515%	1	4,640	-83.582%
2026-06-01	0.6400	0.6700	0.6400	0.6600	+3.125%	149	4,641	-83.333%
2026-05-29	0.6900	0.6900	0.6400	0.6400	-8.571%	303	4,638	-82.813%
2026-05-28	0.7600	0.7600	0.7000	0.7000	-16.667%	391	4,537	-84.286%
2026-05-27	0.8300	0.8400	0.8300	0.8400	-1.176%	6	4,492	-86.905%
2026-05-26	0.8700	0.8700	0.8200	0.8500	-14.141%	73	4,491	-87.059%
2026-05-22	0.9800	0.9900	0.9300	0.9900	-1.000%	16	4,507	-88.889%
2026-05-21	1.1300	1.1300	0.9900	1.0000	-9.910%	72	4,501	-89.000%
2026-05-20	1.1500	1.1500	1.1100	1.1100	-11.905%	54	4,501	-90.090%
2026-05-19	1.2500	1.2600	1.1900	1.2600	+3.279%	72	4,506	-91.270%
2026-05-18	1.2600	1.3300	1.2000	1.2200	-9.630%	48	4,506	-90.984%
2026-05-15	1.3400	1.4200	1.3100	1.3500	+14.407%	26	4,506	-91.852%
2026-05-14	1.2700	1.2800	1.1800	1.1800	-9.231%	31	4,426	-90.678%
2026-05-13	1.3500	1.3500	1.2400	1.3000	-2.256%	24	4,416	-91.538%
2026-05-12	1.4000	1.4900	1.3300	1.3300	-2.920%	47	4,416	-91.729%
2026-05-11	1.3600	1.3700	1.2900	1.3700	+2.239%	508	4,416	-91.971%
2026-05-08	1.3000	1.3500	1.3000	1.3400	-1.471%	47	4,428	-91.791%
2026-05-07	1.3800	1.4100	1.3600	1.3600	-2.158%	4	4,412	-91.912%
2026-05-06	1.4600	1.4600	1.3900	1.3900	-9.740%	21	4,410	-92.086%
2026-05-05	1.5600	1.5600	1.5400	1.5400	-9.412%	96	4,421	-92.857%
2026-05-04	1.5200	1.7000	1.5200	1.7000	+6.918%	2	4,342	-93.529%
2026-05-01	1.5500	1.5900	1.5400	1.5900	-4.790%	75	4,322	-93.082%
2026-04-30	1.8100	1.8300	1.6700	1.6700	-7.735%	56	4,322	-93.413%
2026-04-29	1.8000	1.8500	1.8000	1.8100	-4.737%	13	4,297	-93.923%
2026-04-28	1.9200	1.9200	1.8800	1.9000	+2.703%	57	4,288	-94.211%
2026-04-27	2.0100	2.0100	1.8500	1.8500	-6.566%	36	4,237	-94.054%
2026-04-24	2.1200	2.1200	1.9800	1.9800	-6.604%	1,560	4,209	-94.444%
2026-04-23	2.1700	2.1900	2.0500	2.1200	-0.469%	429	3,777	-94.811%
2026-04-22	2.1400	2.1700	2.1300	2.1300	-11.983%	323	3,701	-94.836%
2026-04-21	2.2200	2.4400	2.2200	2.4200	+10.502%	372	3,427	-95.455%
2026-04-20	2.1400	2.3000	2.1400	2.1900	+4.785%	7	3,427	-94.977%
2026-04-17	2.1600	2.1600	2.0500	2.0900	-11.441%	85	3,427	-94.737%
2026-04-16	2.2900	2.4100	2.2900	2.3600	+1.724%	11	3,428	-95.339%
2026-04-15	2.2900	2.4100	2.2600	2.3200	-2.929%	474	3,423	-95.259%
2026-04-14	2.4200	2.4200	2.3700	2.3900	-11.152%	277	2,962	-95.397%
2026-04-13	2.9500	2.9500	2.6900	2.6900	-9.122%	103	2,695	-95.911%
2026-04-10	2.8100	3.0000	2.8100	2.9600	0.000%	741	2,662	-96.284%
2026-04-09	3.3100	3.3600	2.9400	2.9600	-10.030%	26	2,326	-96.284%
2026-04-08	3.2100	3.4500	3.2000	3.2900	-33.130%	75	2,318	-96.657%
2026-04-07	5.0100	5.0900	4.7200	4.9200	+13.103%	32	2,310	-97.764%
2026-04-06	4.4700	4.4700	4.2800	4.3500	-7.643%	23	2,308	-97.471%
2026-04-02	5.5800	5.7500	4.7000	4.7100	-1.050%	34	2,307	-97.665%
2026-04-01	5.0400	5.0600	4.6100	4.7600	-11.028%	124	2,307	-97.689%
2026-03-31	6.4600	6.5100	5.3500	5.3500	-29.326%	1,873	2,197	-97.944%
2026-03-30	6.8900	7.9400	6.8900	7.5700	-1.432%	83	499	-98.547%
2026-03-27	6.7500	7.6800	6.7500	7.6800	+19.255%	104	521	-98.568%
2026-03-26	5.6500	6.4400	5.6500	6.4400	+9.710%	17	515	-98.292%
2026-03-24	6.0300	6.0300	5.7100	5.8700	+3.894%	19	508	-98.126%
2026-03-23	5.3000	5.6500	4.9700	5.6500	-13.344%	36	505	-98.053%
2026-03-20	6.0100	6.9200	5.8100	6.5200	+19.853%	28	510	-98.313%
2026-03-19	6.5300	6.5700	5.4400	5.4400	-4.729%	103	489	-97.978%
2026-03-18	4.9600	5.7100	4.9600	5.7100	+20.719%	44	482	-98.074%
2026-03-17	4.5300	4.7300	4.5300	4.7300	-4.637%	40	450	-97.674%
2026-03-16	5.4100	5.4100	4.9600	4.9600	-20.000%	56	459	-97.782%
2026-03-13	5.4800	6.2000	5.4200	6.2000	+4.377%	111	422	-98.226%
2026-03-12	5.6600	5.9400	5.4500	5.9400	+14.672%	58	381	-98.148%
2026-03-11	5.3200	5.3200	5.1100	5.1800	+2.574%	13	356	-97.876%
2026-03-10	5.0000	5.0500	5.0000	5.0500	-9.173%	10	344	-97.822%
2026-03-09	6.7300	6.8900	5.5600	5.5600	-4.957%	88	339	-98.022%
2026-03-06	5.6600	5.8500	5.5600	5.8500	+37.647%	18	345	-98.120%
2026-03-04	4.5400	4.5400	4.2500	4.2500	-10.901%	3	338	-97.412%
2026-03-03	5.4100	6.0000	4.6200	4.7700	+7.432%	230	336	-97.694%
2026-03-02	4.8600	4.8600	4.3200	4.4400	-1.333%	15	179	-97.523%
2026-02-27	4.5600	4.6300	4.5000	4.5000	+11.663%	4	172	-97.556%
2026-02-26	4.4100	4.4100	4.0300	4.0300	+1.511%	2	170	-97.270%
2026-02-25	4.0100	4.0300	3.9700	3.9700	-6.588%	9	170	-97.229%
2026-02-24	4.6000	4.6000	4.1900	4.2500	-8.207%	78	170	-97.412%
2026-02-23	4.4800	4.7100	4.4800	4.6300	+5.467%	10	106	-97.624%
2026-02-20	4.5900	4.5900	4.3900	4.3900	-5.996%	2	97	-97.494%
2026-02-19	4.5800	4.7000	4.5300	4.6700	+8.605%	15	97	-97.645%
2026-02-18	4.1500	4.4300	4.0900	4.3000	-0.693%	13	94	-97.442%
2026-02-17	4.8600	4.9800	4.3300	4.3300	-3.778%	34	86	-97.460%
2026-02-13	5.0300	5.0300	4.5000	4.5000	+1.124%	30	38	-97.556%
2026-02-12	3.8300	4.5800	3.8200	4.4500	+4.706%	33	38	-97.528%
2026-02-11	4.2500	4.2500	4.2500	4.2500	+10.390%	5	6	-97.412%
2026-02-10	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	-97.143%

.dark-mode .kNVWCb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kNVWCb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P500SPY Aug 21 2026 500.00 Put (SPY260821P00500000)option OPRA

SPY20260821P500
SPY Aug 21 2026 500.00 Put (SPY260821P00500000)
option OPRA