Dark

SPY20260821P520
SPY Aug 21 2026 520.00 Put (SPY260821P00520000)
option OPRA

EOD

Jul 27, 2026

0.1700-15.000%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1600	0.1700	0.1600	0.1700	-15.000%	10	205,835	0.000%
2026-07-24	0.1900	0.2000	0.1600	0.2000	-20.000%	4	205,845	-15.000%
2026-07-23	0.2100	0.2500	0.2100	0.2500	+56.250%	9	205,847	-32.000%
2026-07-22	0.1600	0.1600	0.1500	0.1600	-5.882%	9	205,852	+6.250%
2026-07-21	0.1900	0.1900	0.1700	0.1700	-22.727%	42	205,852	0.000%
2026-07-20	0.2000	0.2200	0.2000	0.2200	-18.519%	3	205,828	-22.727%
2026-07-17	0.2800	0.2800	0.2400	0.2700	+42.105%	24	205,827	-37.037%
2026-07-16	0.1800	0.1900	0.1800	0.1900	+5.556%	3	205,848	-10.526%
2026-07-15	0.1900	0.1900	0.1800	0.1800	-14.286%	9	205,849	-5.556%
2026-07-14	0.2300	0.2300	0.1900	0.2100	-12.500%	4,566	205,850	-19.048%
2026-07-13	0.2100	0.2400	0.2100	0.2400	+20.000%	98	208,359	-29.167%
2026-07-10	0.2200	0.2200	0.2000	0.2000	-33.333%	34	208,456	-15.000%
2026-07-08	0.3100	0.3200	0.2900	0.3000	+25.000%	858	208,467	-43.333%
2026-07-07	0.2500	0.2800	0.2400	0.2400	-4.000%	9	208,467	-29.167%
2026-07-06	0.2700	0.2700	0.2500	0.2500	-26.471%	152	208,470	-32.000%
2026-07-02	0.3000	0.3500	0.3000	0.3400	+3.030%	13	208,590	-50.000%
2026-07-01	0.3700	0.3700	0.3200	0.3300	-5.714%	29	208,590	-48.485%
2026-06-30	0.3900	0.3900	0.3500	0.3500	-12.500%	104	208,593	-51.429%
2026-06-29	0.4500	0.4500	0.4000	0.4000	-25.926%	19	208,694	-57.500%
2026-06-26	0.6500	0.6500	0.5400	0.5400	-3.571%	109	208,691	-68.519%
2026-06-25	0.5000	0.6400	0.5000	0.5600	-16.418%	51	208,594	-69.643%
2026-06-24	0.6500	0.6700	0.5300	0.6700	+1.515%	11	208,566	-74.627%
2026-06-23	0.7000	0.7200	0.6200	0.6600	+26.923%	20	208,564	-74.242%
2026-06-22	0.4600	0.5200	0.4500	0.5200	-7.143%	77	208,563	-67.308%
2026-06-18	0.5700	0.5900	0.5500	0.5600	-23.288%	625	208,058	-69.643%
2026-06-17	0.7100	0.7300	0.7100	0.7300	+46.000%	71	208,058	-76.712%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-7.407%	14	208,058	-66.000%
2026-06-15	0.5900	0.5900	0.5200	0.5400	-31.646%	197	8,011	-68.519%
2026-06-12	0.8300	0.8800	0.7900	0.7900	-32.479%	200,095	8,011	-78.481%
2026-06-10	1.0300	1.1700	1.0300	1.1700	+23.158%	24	8,011	-85.470%
2026-06-09	1.0000	1.0800	0.9500	0.9500	+4.396%	24	7,993	-82.105%
2026-06-08	0.9500	0.9500	0.8500	0.9100	-24.167%	44	7,992	-81.319%
2026-06-05	0.7600	1.2000	0.7600	1.2000	+71.429%	107	7,953	-85.833%
2026-06-04	0.7700	0.7700	0.7000	0.7000	-14.634%	32	7,851	-75.714%
2026-06-03	0.8800	0.8800	0.8200	0.8200	+6.494%	8	7,855	-79.268%
2026-06-01	0.8200	0.8200	0.7700	0.7700	+1.316%	12	7,852	-77.922%
2026-05-29	0.7900	0.8100	0.7600	0.7600	-10.588%	2,554	7,862	-77.632%
2026-05-28	0.9000	0.9000	0.8500	0.8500	-12.371%	13	7,647	-80.000%
2026-05-27	1.0100	1.0300	0.9700	0.9700	-3.960%	14	7,637	-82.474%
2026-05-26	1.0400	1.0400	0.9900	1.0100	-12.931%	175	7,633	-83.168%
2026-05-22	1.1200	1.1600	1.1000	1.1600	-4.918%	91	7,682	-85.345%
2026-05-21	1.3400	1.3400	1.1900	1.2200	-9.630%	16	7,640	-86.066%
2026-05-20	1.3900	1.4300	1.3000	1.3500	-10.596%	9	7,640	-87.407%
2026-05-19	1.5100	1.5100	1.4400	1.5100	-1.948%	60	7,631	-88.742%
2026-05-18	1.4800	1.5400	1.4500	1.5400	-4.348%	138	7,631	-88.961%
2026-05-15	1.6600	1.6600	1.5400	1.6100	+13.380%	8	7,631	-89.441%
2026-05-14	1.4700	1.4900	1.4200	1.4200	-5.333%	9	7,633	-88.028%
2026-05-13	1.5000	1.5100	1.5000	1.5000	-12.791%	86	7,628	-88.667%
2026-05-12	1.7800	1.7800	1.7200	1.7200	+6.173%	18	7,628	-90.116%
2026-05-11	1.6200	1.6200	1.5800	1.6200	+1.887%	20	7,628	-89.506%
2026-05-08	1.5600	1.5900	1.5600	1.5900	-1.852%	431	7,696	-89.308%
2026-05-07	1.6300	1.6800	1.6200	1.6200	-4.142%	6	7,275	-89.506%
2026-05-06	1.7100	1.7100	1.6900	1.6900	-9.140%	3	7,275	-89.941%
2026-05-05	1.8500	1.8600	1.8400	1.8600	-9.709%	18	7,273	-90.860%
2026-05-04	2.0500	2.0700	2.0500	2.0600	+8.421%	12	7,284	-91.748%
2026-05-01	1.8600	1.9000	1.8600	1.9000	-4.040%	2	7,272	-91.053%
2026-04-30	2.0400	2.0600	1.9800	1.9800	-9.174%	13	7,272	-91.414%
2026-04-29	2.1200	2.2400	2.1200	2.1800	-3.111%	160	7,276	-92.202%
2026-04-28	2.2900	2.2900	2.2500	2.2500	+1.810%	11	7,126	-92.444%
2026-04-27	2.3300	2.3300	2.2100	2.2100	-13.672%	159	7,135	-92.308%
2026-04-23	2.6100	2.9300	2.5000	2.5600	0.000%	64	6,985	-93.359%
2026-04-22	2.5600	2.6000	2.5600	2.5600	-0.389%	3	6,927	-93.359%
2026-04-21	2.5700	2.5700	2.5700	2.5700	-0.388%	2	6,959	-93.385%
2026-04-20	2.5800	2.5800	2.5800	2.5800	+3.614%	1	6,959	-93.411%
2026-04-17	2.5200	2.5400	2.4700	2.4900	-10.432%	134	6,958	-93.173%
2026-04-16	2.7800	2.7800	2.7800	2.7800	+1.091%	2	6,926	-93.885%
2026-04-15	2.7500	2.9000	2.7200	2.7500	-4.844%	4,511	6,924	-93.818%
2026-04-14	2.9100	2.9100	2.8500	2.8900	-11.890%	17	2,421	-94.118%
2026-04-13	3.7200	3.7200	3.2800	3.2800	-10.137%	11	2,420	-94.817%
2026-04-10	3.4700	3.7300	3.4700	3.6500	+0.551%	12	2,420	-95.342%
2026-04-09	4.0200	4.0200	3.5700	3.6300	-11.247%	24	2,418	-95.317%
2026-04-08	3.9000	4.1300	3.9000	4.0900	-35.079%	2,332	2,425	-95.844%
2026-04-07	6.3100	6.3100	5.9600	6.3000	+19.093%	4	208	-97.302%
2026-04-06	5.5200	5.5200	5.2700	5.2900	-11.390%	8	209	-96.786%
2026-04-02	6.1600	6.1600	5.9700	5.9700	+2.051%	4	210	-97.152%
2026-04-01	6.0000	6.1700	5.8000	5.8500	-15.827%	5	210	-97.094%
2026-03-31	7.8200	7.8200	6.7900	6.9500	-26.688%	10	206	-97.554%
2026-03-30	8.8600	9.4800	8.8600	9.4800	+0.530%	9	200	-98.207%
2026-03-27	8.5700	9.4300	8.5700	9.4300	+22.627%	59	196	-98.197%
2026-03-26	7.0200	7.6900	7.0200	7.6900	+16.869%	13	142	-97.789%
2026-03-25	6.5800	6.5800	6.5800	6.5800	-5.866%	1	138	-97.416%
2026-03-24	7.3800	7.3800	6.9900	6.9900	+7.538%	4	138	-97.568%
2026-03-23	6.4500	6.8700	6.0000	6.5000	-22.619%	7	140	-97.385%
2026-03-20	7.5800	8.4000	7.3600	8.4000	+25.561%	19	137	-97.976%
2026-03-19	7.2600	7.5400	6.6900	6.6900	+1.210%	15	125	-97.459%
2026-03-18	6.0900	6.6100	6.0900	6.6100	+20.401%	2	115	-97.428%
2026-03-17	5.4900	5.4900	5.4900	5.4900	-10.586%	1	116	-96.903%
2026-03-16	6.0200	6.1400	6.0200	6.1400	-17.139%	4	117	-97.231%
2026-03-13	7.2900	7.4500	7.2900	7.4100	+9.615%	4	117	-97.706%
2026-03-12	6.7700	6.9500	6.7300	6.7600	+9.032%	8	114	-97.485%
2026-03-11	6.6200	6.6200	6.2000	6.2000	+9.735%	7	110	-97.258%
2026-03-10	6.1900	6.3100	5.5400	5.6500	-7.529%	41	117	-96.991%
2026-03-09	8.2400	8.2400	6.1100	6.1100	-17.544%	16	85	-97.218%
2026-03-06	6.6700	7.4200	6.5400	7.4100	+5.106%	45	73	-97.706%
2026-03-03	6.8200	7.0500	6.7900	7.0500	+35.577%	55	43	-97.589%
2026-03-02	5.4300	5.4300	5.2000	5.2000	-4.412%	2	23	-96.731%
2026-02-27	5.4400	5.4400	5.4400	5.4400	+2.642%	1	22	-96.875%
2026-02-26	5.3000	5.3000	5.3000	5.3000	-5.357%	1	23	-96.792%
2026-02-23	5.6000	5.6000	5.6000	5.6000	+0.539%	2	22	-96.964%
2026-02-19	5.5700	5.5700	5.5700	5.5700	+7.737%	1	20	-96.948%
2026-02-18	5.1700	5.1700	5.1700	5.1700	-6.679%	1	19	-96.712%
2026-02-17	5.7600	5.7600	5.5400	5.5400	+19.654%	2	18	-96.931%
2026-02-11	4.6300	4.6300	4.6300	4.6300	-7.585%	17	18	-96.328%
2026-02-09	5.0100	5.0100	5.0100	5.0100	0.000%	1	1	-96.607%

.dark-mode .RWkntz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWkntz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P520SPY Aug 21 2026 520.00 Put (SPY260821P00520000)option OPRA

SPY20260821P520
SPY Aug 21 2026 520.00 Put (SPY260821P00520000)
option OPRA