Dark

SPY20260821P505
SPY Aug 21 2026 505.00 Put (SPY260821P00505000)
option OPRA

EOD

Jul 27, 2026

0.1300-23.529%(-0.0400)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1300	0.1000	0.1300	-23.529%	20	1,275	0.000%
2026-07-23	0.1700	0.1700	0.1700	0.1700	+21.429%	1	1,255	-23.529%
2026-07-21	0.1400	0.1400	0.1400	0.1400	-22.222%	9	1,254	-7.143%
2026-07-20	0.1600	0.1800	0.1600	0.1800	-18.182%	3	1,254	-27.778%
2026-07-17	0.2100	0.2200	0.2100	0.2200	+46.667%	84	1,251	-40.909%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,265	-13.333%
2026-07-15	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,264	-23.529%
2026-07-13	0.1900	0.2000	0.1900	0.2000	-28.571%	4	1,265	-35.000%
2026-07-08	0.2700	0.2800	0.2700	0.2800	+27.273%	196	1,264	-53.571%
2026-07-06	0.2100	0.2200	0.2100	0.2200	-15.385%	3	1,308	-40.909%
2026-07-02	0.2800	0.2800	0.2600	0.2600	-10.345%	3	1,313	-50.000%
2026-07-01	0.2900	0.2900	0.2900	0.2900	-9.375%	10	1,313	-55.172%
2026-06-30	0.3200	0.3200	0.3200	0.3200	-13.514%	1	1,313	-59.375%
2026-06-29	0.3700	0.3700	0.3700	0.3700	-26.000%	5	1,313	-64.865%
2026-06-26	0.4900	0.5000	0.4900	0.5000	+2.041%	12	1,310	-74.000%
2026-06-25	0.5200	0.5200	0.4900	0.4900	-15.517%	4	1,298	-73.469%
2026-06-23	0.5700	0.5900	0.5400	0.5800	+34.884%	71	1,298	-77.586%
2026-06-22	0.4200	0.4300	0.4200	0.4300	-4.444%	11	1,228	-69.767%
2026-06-18	0.5000	0.5000	0.4500	0.4500	-26.230%	25	1,210	-71.111%
2026-06-17	0.4700	0.6100	0.4700	0.6100	+35.556%	10	1,210	-78.689%
2026-06-16	0.4400	0.4500	0.4400	0.4500	-2.174%	11	1,210	-71.111%
2026-06-15	0.4900	0.5000	0.4600	0.4600	-32.353%	156	1,167	-71.739%
2026-06-12	0.6800	0.6800	0.6800	0.6800	-16.049%	1	1,167	-80.882%
2026-06-11	1.0400	1.0500	0.8100	0.8100	-28.319%	154	1,167	-83.951%
2026-06-10	1.0300	1.1300	0.9900	1.1300	+34.524%	19	1,016	-88.496%
2026-06-09	0.8400	0.8400	0.8400	0.8400	+2.439%	2	1,007	-84.524%
2026-06-08	0.8000	0.8200	0.8000	0.8200	-22.642%	3	1,005	-84.146%
2026-06-05	0.7300	1.0600	0.7300	1.0600	+73.770%	5	1,003	-87.736%
2026-06-04	0.6900	0.6900	0.6100	0.6100	-15.278%	9	1,000	-78.689%
2026-06-03	0.7300	0.7300	0.7100	0.7200	+2.857%	20	995	-81.944%
2026-06-02	0.6900	0.7000	0.6900	0.7000	-1.408%	11	985	-81.429%
2026-06-01	0.6700	0.7100	0.6700	0.7100	+1.429%	17	981	-81.690%
2026-05-29	0.7000	0.7000	0.7000	0.7000	-15.663%	5	977	-81.429%
2026-05-28	0.8300	0.8300	0.8300	0.8300	-1.190%	1	974	-84.337%
2026-05-27	0.8700	0.9000	0.8300	0.8400	-17.647%	65	973	-84.524%
2026-05-22	1.0000	1.0200	0.9700	1.0200	-4.673%	17	948	-87.255%
2026-05-21	1.2000	1.2000	1.0700	1.0700	-6.140%	30	948	-87.850%
2026-05-20	1.2500	1.2500	1.1400	1.1400	-12.308%	16	948	-88.596%
2026-05-19	1.3000	1.3000	1.3000	1.3000	-2.985%	9	941	-90.000%
2026-05-18	1.3400	1.3600	1.2900	1.3400	-2.190%	73	941	-90.299%
2026-05-15	1.3600	1.3700	1.3600	1.3700	+8.730%	23	941	-90.511%
2026-05-14	1.3200	1.3200	1.2600	1.2600	-4.545%	5	926	-89.683%
2026-05-13	1.3200	1.3200	1.3200	1.3200	-10.204%	1	926	-90.152%
2026-05-12	1.4900	1.5400	1.4700	1.4700	+7.299%	79	926	-91.156%
2026-05-11	1.3700	1.3700	1.3700	1.3700	-0.725%	1	926	-90.511%
2026-05-08	1.3700	1.3800	1.3700	1.3800	-4.167%	5	899	-90.580%
2026-05-07	1.4400	1.4400	1.4400	1.4400	-4.636%	7	899	-90.972%
2026-05-06	1.5100	1.5100	1.5100	1.5100	-9.581%	2	903	-91.391%
2026-05-05	1.6000	1.6700	1.6000	1.6700	-5.114%	8	903	-92.216%
2026-05-04	1.6800	1.7700	1.6600	1.7600	+2.924%	20	901	-92.614%
2026-05-01	1.6500	1.7100	1.6400	1.7100	-0.581%	6	899	-92.398%
2026-04-30	1.8400	1.8400	1.7200	1.7200	-11.340%	26	899	-92.442%
2026-04-29	1.8800	2.0000	1.8500	1.9400	+2.646%	46	902	-93.299%
2026-04-28	2.0200	2.0200	1.8900	1.8900	-4.061%	83	886	-93.122%
2026-04-27	2.0500	2.0900	1.9700	1.9700	-6.190%	21	920	-93.401%
2026-04-24	2.1000	2.1000	2.1000	2.1000	-7.080%	1	913	-93.810%
2026-04-23	2.2900	2.5800	2.1700	2.2600	+1.802%	77	913	-94.248%
2026-04-22	2.2200	2.3000	2.2200	2.2200	-7.884%	10	913	-94.144%
2026-04-21	2.2600	2.4100	2.2400	2.4100	+2.991%	42	910	-94.606%
2026-04-20	2.2400	2.3700	2.2400	2.3400	+6.849%	24	910	-94.444%
2026-04-17	2.1800	2.2200	2.1400	2.1900	-9.877%	9	901	-94.064%
2026-04-16	2.3900	2.5400	2.3900	2.4300	+2.101%	133	900	-94.650%
2026-04-15	2.4500	2.5200	2.3800	2.3800	-6.299%	40	1,005	-94.538%
2026-04-14	2.5200	2.5400	2.5200	2.5400	-6.618%	3	1,014	-94.882%
2026-04-13	3.2500	3.2500	2.7200	2.7200	-12.821%	9	1,014	-95.221%
2026-04-10	2.9700	3.1500	2.9500	3.1200	+1.299%	16	1,013	-95.833%
2026-04-09	3.5100	3.5100	3.0800	3.0800	-11.748%	15	1,017	-95.779%
2026-04-08	3.3900	3.6400	3.3900	3.4900	-31.164%	32	1,021	-96.275%
2026-04-07	4.8400	5.1400	4.7900	5.0700	+12.168%	42	1,019	-97.436%
2026-04-06	4.5100	4.5200	4.5100	4.5200	-12.062%	2	1,009	-97.124%
2026-04-02	5.9400	5.9400	5.1300	5.1400	-24.854%	7	1,004	-97.471%
2026-03-31	6.8400	6.8400	6.8400	6.8400	-10.588%	1	1,004	-98.099%
2026-03-30	7.4600	7.7300	7.4600	7.6500	+0.394%	4	1,004	-98.301%
2026-03-27	7.6200	7.6200	7.6200	7.6200	+28.499%	8	1,003	-98.294%
2026-03-24	5.9300	5.9300	5.9300	5.9300	+14.922%	1	995	-97.808%
2026-03-23	5.2700	5.2700	5.1600	5.1600	-22.523%	9	994	-97.481%
2026-03-20	6.4700	6.7000	6.1800	6.6600	+23.562%	22	997	-98.048%
2026-03-16	5.3800	5.3900	5.3800	5.3900	-11.494%	2	996	-97.588%
2026-03-09	7.2300	7.2300	6.0900	6.0900	-4.545%	161	994	-97.865%
2026-03-06	6.2700	6.4500	5.8900	6.3800	+25.838%	99	833	-97.962%
2026-03-05	5.0900	5.0900	5.0700	5.0700	-17.561%	15	760	-97.436%
2026-03-03	6.0200	6.1500	6.0200	6.1500	+31.692%	741	745	-97.886%
2026-02-27	4.5000	4.6700	4.5000	4.6700	+4.474%	2	16	-97.216%
2026-02-24	4.6500	4.6500	4.4700	4.4700	+2.523%	7	14	-97.092%
2026-02-18	4.3600	4.3600	4.3600	4.3600	-19.109%	5	7	-97.018%
2026-02-17	5.0300	5.3900	5.0300	5.3900	0.000%	4	2	-97.588%

.dark-mode .qCl228{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCl228{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P505SPY Aug 21 2026 505.00 Put (SPY260821P00505000)option OPRA

SPY20260821P505
SPY Aug 21 2026 505.00 Put (SPY260821P00505000)
option OPRA