Dark

SPY20260821P510
SPY Aug 21 2026 510.00 Put (SPY260821P00510000)
option OPRA

EOD

Jul 27, 2026

0.1600-27.273%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1600	0.1600	0.1600	0.1600	-27.273%	1	2,805	0.000%
2026-07-23	0.2200	0.2200	0.2200	0.2200	+69.231%	1	2,805	-27.273%
2026-07-22	0.1300	0.1300	0.1300	0.1300	-23.529%	5	2,805	+23.077%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-19.048%	40	2,810	-5.882%
2026-07-20	0.1700	0.2100	0.1700	0.2100	-12.500%	9	2,810	-23.810%
2026-07-17	0.2400	0.2400	0.2400	0.2400	+41.176%	3	2,808	-33.333%
2026-07-16	0.1700	0.1700	0.1700	0.1700	-15.000%	1	2,808	-5.882%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-4.762%	1	2,808	-20.000%
2026-07-13	0.1800	0.2100	0.1800	0.2100	+10.526%	44	2,808	-23.810%
2026-07-10	0.2100	0.2100	0.1900	0.1900	-17.391%	14	2,808	-15.789%
2026-07-09	0.2600	0.2700	0.2300	0.2300	-14.815%	3	2,809	-30.435%
2026-07-08	0.2900	0.3300	0.2700	0.2700	+12.500%	292	2,809	-40.741%
2026-07-07	0.2300	0.2400	0.2300	0.2400	+9.091%	2	2,597	-33.333%
2026-07-06	0.2400	0.2400	0.2200	0.2200	-26.667%	6	2,597	-27.273%
2026-07-02	0.2800	0.3000	0.2800	0.3000	-3.226%	3	2,603	-46.667%
2026-07-01	0.3100	0.3100	0.3100	0.3100	-3.125%	20	2,603	-48.387%
2026-06-30	0.3500	0.3600	0.3000	0.3200	-20.000%	58	2,603	-50.000%
2026-06-29	0.4200	0.4200	0.4000	0.4000	-20.000%	5	2,637	-60.000%
2026-06-26	0.6000	0.6000	0.5000	0.5000	-3.846%	88	2,638	-68.000%
2026-06-25	0.4300	0.5300	0.4300	0.5200	-11.864%	44	2,624	-69.231%
2026-06-24	0.5800	0.5900	0.5100	0.5900	+7.273%	50	2,642	-72.881%
2026-06-23	0.6100	0.6100	0.5500	0.5500	+22.222%	4	2,637	-70.909%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-11.765%	5	2,636	-64.444%
2026-06-18	0.5400	0.5400	0.5000	0.5100	+4.082%	186	2,591	-68.627%
2026-06-17	0.4900	0.4900	0.4900	0.4900	+4.255%	10	2,591	-67.347%
2026-06-16	0.4700	0.4700	0.4700	0.4700	-4.082%	3	2,591	-65.957%
2026-06-15	0.5200	0.5300	0.4900	0.4900	-34.667%	51	2,611	-67.347%
2026-06-12	0.8100	0.8100	0.7500	0.7500	-30.556%	12	2,611	-78.667%
2026-06-11	1.0600	1.1700	1.0600	1.0800	-1.818%	65	2,611	-85.185%
2026-06-10	1.0100	1.1600	1.0100	1.1000	-9.836%	47	2,551	-85.455%
2026-06-09	0.7600	1.2900	0.7500	1.2200	+43.529%	66	2,507	-86.885%
2026-06-08	0.8200	0.8500	0.7800	0.8500	-22.727%	23	2,448	-81.176%
2026-06-05	0.8800	1.1000	0.8800	1.1000	+69.231%	9	2,434	-85.455%
2026-06-04	0.7100	0.7100	0.6500	0.6500	-12.162%	6	2,429	-75.385%
2026-06-03	0.7400	0.7400	0.7400	0.7400	+1.370%	1	2,431	-78.378%
2026-06-02	0.7300	0.7300	0.7300	0.7300	+4.286%	3	2,431	-78.082%
2026-06-01	0.7000	0.7000	0.7000	0.7000	-6.667%	10	2,433	-77.143%
2026-05-29	0.7500	0.7500	0.7500	0.7500	-5.063%	1,501	2,433	-78.667%
2026-05-28	0.8700	0.8700	0.7900	0.7900	-8.140%	3	933	-79.747%
2026-05-27	0.9100	0.9200	0.8600	0.8600	-5.495%	12	933	-81.395%
2026-05-26	0.9100	0.9100	0.9100	0.9100	-14.953%	3	929	-82.418%
2026-05-22	1.0600	1.0700	1.0100	1.0700	-0.926%	15	930	-85.047%
2026-05-21	1.0800	1.0800	1.0800	1.0800	-10.000%	5	930	-85.185%
2026-05-20	1.2300	1.2300	1.2000	1.2000	-9.091%	5	930	-86.667%
2026-05-19	1.3800	1.3800	1.3200	1.3200	-5.036%	201	924	-87.879%
2026-05-18	1.4000	1.4000	1.3900	1.3900	-2.797%	3	924	-88.489%
2026-05-15	1.4200	1.4300	1.4200	1.4300	+10.853%	37	924	-88.811%
2026-05-14	1.3000	1.3000	1.2900	1.2900	-5.839%	4	725	-87.597%
2026-05-13	1.3900	1.3900	1.3700	1.3700	-12.739%	7	725	-88.321%
2026-05-12	1.5700	1.5700	1.5700	1.5700	+9.028%	1	725	-89.809%
2026-05-11	1.4200	1.4400	1.4200	1.4400	0.000%	2	725	-88.889%
2026-05-08	1.4400	1.4400	1.4400	1.4400	-2.703%	1	720	-88.889%
2026-05-07	1.4900	1.5000	1.4800	1.4800	-11.905%	3	720	-89.189%
2026-05-05	1.6800	1.6800	1.6800	1.6800	-0.592%	2	717	-90.476%
2026-05-04	1.6900	1.6900	1.6900	1.6900	-2.874%	5	717	-90.533%
2026-05-01	1.7400	1.7400	1.7400	1.7400	-3.867%	1	715	-90.805%
2026-04-30	1.8500	1.8800	1.8100	1.8100	-9.500%	14	715	-91.160%
2026-04-29	1.9700	2.0000	1.9700	2.0000	-2.439%	3	710	-92.000%
2026-04-28	2.0600	2.0600	2.0500	2.0500	+1.485%	3	711	-92.195%
2026-04-27	2.1500	2.1500	2.0200	2.0200	-7.339%	8	709	-92.079%
2026-04-24	2.2800	2.2800	2.1800	2.1800	-7.627%	14	705	-92.661%
2026-04-23	2.3600	2.3600	2.3600	2.3600	0.000%	10	695	-93.220%
2026-04-22	2.3600	2.3600	2.3600	2.3600	+3.057%	3	695	-93.220%
2026-04-17	2.2900	2.3000	2.2900	2.2900	-10.196%	22	695	-93.013%
2026-04-16	2.6000	2.6400	2.5500	2.5500	+1.594%	96	707	-93.725%
2026-04-15	2.5100	2.5100	2.5100	2.5100	-5.283%	2	707	-93.625%
2026-04-14	2.6500	2.6500	2.6500	2.6500	-7.343%	8	705	-93.962%
2026-04-13	3.2400	3.2400	2.8600	2.8600	-9.494%	144	697	-94.406%
2026-04-10	3.1600	3.1600	3.1600	3.1600	-4.532%	4	612	-94.937%
2026-04-09	3.6800	3.6800	3.2500	3.3100	-10.298%	154	612	-95.166%
2026-04-08	3.7300	3.8000	3.6900	3.6900	-34.458%	3	560	-95.664%
2026-04-07	5.5400	5.6300	5.5400	5.6300	+17.048%	3	563	-97.158%
2026-04-06	4.8100	4.8100	4.8100	4.8100	-8.902%	1	562	-96.674%
2026-04-01	5.2800	5.2800	5.2800	5.2800	-12.000%	1	563	-96.970%
2026-03-31	6.3000	6.3000	6.0000	6.0000	-31.429%	4	564	-97.333%
2026-03-30	7.8000	8.7500	7.8000	8.7500	+14.679%	12	563	-98.171%
2026-03-27	7.9400	7.9400	7.6300	7.6300	+6.267%	161	560	-97.903%
2026-03-26	6.9700	7.1800	6.9700	7.1800	+29.603%	11	403	-97.772%
2026-03-23	5.7900	5.7900	5.5400	5.5400	-21.307%	111	392	-97.112%
2026-03-20	6.7000	7.0400	6.5000	7.0400	+15.599%	8	284	-97.727%
2026-03-19	7.2500	7.2500	6.0500	6.0900	+3.925%	18	287	-97.373%
2026-03-18	5.8600	5.8600	5.8600	5.8600	+17.200%	1	274	-97.270%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-13.941%	2	274	-96.800%
2026-03-16	5.8100	5.8100	5.8100	5.8100	-11.162%	2	272	-97.246%
2026-03-13	6.8000	6.8000	6.5400	6.5400	+7.389%	13	272	-97.554%
2026-03-12	6.0900	6.0900	6.0900	6.0900	+6.842%	1	259	-97.373%
2026-03-11	5.6200	6.0200	5.6200	5.7000	-2.062%	11	259	-97.193%
2026-03-10	5.6600	5.8200	5.0600	5.8200	-8.777%	21	254	-97.251%
2026-03-09	7.5500	7.6500	6.3800	6.3800	-7.402%	16	243	-97.492%
2026-03-06	6.2000	6.9400	6.2000	6.8900	+7.825%	131	230	-97.678%
2026-03-03	5.8600	6.3900	5.8400	6.3900	+36.538%	38	126	-97.496%
2026-03-02	4.6800	4.7200	4.6600	4.6800	-7.143%	88	101	-96.581%
2026-02-19	5.0500	5.0500	5.0400	5.0400	+0.398%	2	15	-96.825%
2026-02-17	5.2800	5.2800	5.0200	5.0200	-0.986%	12	14	-96.813%
2026-02-13	5.0700	5.0700	5.0700	5.0700	+18.458%	1	1	-96.844%
2026-02-10	4.2800	4.2800	4.2800	4.2800	0.000%	1	1	-96.262%

.dark-mode .LjgLrH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LjgLrH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P510SPY Aug 21 2026 510.00 Put (SPY260821P00510000)option OPRA

SPY20260821P510
SPY Aug 21 2026 510.00 Put (SPY260821P00510000)
option OPRA