Dark

SPY20260821P525
SPY Aug 21 2026 525.00 Put (SPY260821P00525000)
option OPRA

EOD

Jul 27, 2026

0.1700-19.048%(-0.0400)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1600	0.1900	0.1600	0.1700	-19.048%	86	3,044	0.000%
2026-07-24	0.2000	0.2100	0.1700	0.2100	-12.500%	19	2,969	-19.048%
2026-07-23	0.2300	0.2800	0.2200	0.2400	+50.000%	76	2,961	-29.167%
2026-07-22	0.1700	0.1700	0.1600	0.1600	-11.111%	55	2,967	+6.250%
2026-07-21	0.2000	0.2000	0.1800	0.1800	-18.182%	67	2,997	-5.556%
2026-07-20	0.2200	0.2300	0.2200	0.2200	-24.138%	1,505	2,982	-22.727%
2026-07-17	0.3100	0.3100	0.2700	0.2900	+31.818%	202	2,004	-41.379%
2026-07-16	0.1800	0.2200	0.1800	0.2200	+4.762%	174	2,102	-22.727%
2026-07-15	0.2000	0.2100	0.2000	0.2100	-8.696%	82	2,127	-19.048%
2026-07-14	0.2200	0.2300	0.2200	0.2300	-8.000%	54	2,124	-26.087%
2026-07-13	0.2000	0.2600	0.2000	0.2500	+8.696%	420	2,152	-32.000%
2026-07-10	0.2500	0.2500	0.2300	0.2300	-11.538%	18	2,342	-26.087%
2026-07-09	0.2800	0.2800	0.2600	0.2600	-13.333%	31	2,344	-34.615%
2026-07-08	0.3300	0.3700	0.3000	0.3000	+3.448%	179	2,344	-43.333%
2026-07-07	0.2900	0.2900	0.2900	0.2900	+11.538%	2	2,279	-41.379%
2026-07-06	0.2900	0.2900	0.2600	0.2600	-29.730%	80	2,277	-34.615%
2026-07-01	0.3600	0.3700	0.3500	0.3700	-5.128%	18	2,277	-54.054%
2026-06-30	0.4000	0.4100	0.3900	0.3900	-20.408%	32	2,270	-56.410%
2026-06-29	0.5300	0.5300	0.4900	0.4900	-16.949%	5	2,241	-65.306%
2026-06-26	0.6300	0.6300	0.5900	0.5900	-4.839%	6	2,244	-71.186%
2026-06-25	0.5900	0.6200	0.5900	0.6200	-13.889%	8	2,248	-72.581%
2026-06-24	0.7200	0.7200	0.7200	0.7200	+5.882%	10	2,247	-76.389%
2026-06-23	0.7600	0.7600	0.6800	0.6800	+28.302%	40	2,247	-75.000%
2026-06-22	0.4800	0.5300	0.4800	0.5300	-10.169%	27	2,223	-67.925%
2026-06-18	0.5900	0.6200	0.5700	0.5900	+3.509%	61	2,010	-71.186%
2026-06-17	0.5600	0.5800	0.5600	0.5700	+1.786%	205	2,010	-70.175%
2026-06-16	0.5300	0.5600	0.5200	0.5600	+1.818%	514	2,010	-69.643%
2026-06-15	0.5900	0.5900	0.5400	0.5500	-49.541%	281	1,591	-69.091%
2026-06-11	1.2700	1.2700	1.0900	1.0900	-12.800%	11	1,591	-84.404%
2026-06-10	1.1400	1.2600	1.0700	1.2500	-4.580%	20	1,596	-86.400%
2026-06-09	0.9500	1.4200	0.9500	1.3100	+36.458%	7	1,596	-87.023%
2026-06-08	0.9600	0.9600	0.9600	0.9600	-27.820%	4	1,592	-82.292%
2026-06-05	1.0100	1.3300	0.9900	1.3300	+77.333%	24	1,588	-87.218%
2026-06-04	0.7500	0.7500	0.7500	0.7500	-12.791%	2	1,570	-77.333%
2026-06-03	0.9100	0.9100	0.8600	0.8600	+2.381%	2	1,570	-80.233%
2026-06-02	0.8400	0.8400	0.8400	0.8400	0.000%	2	1,571	-79.762%
2026-06-01	0.8400	0.8400	0.8400	0.8400	+5.000%	1	1,571	-79.762%
2026-05-29	0.8300	0.8300	0.8000	0.8000	-13.978%	5	1,570	-78.750%
2026-05-28	0.9300	0.9300	0.9300	0.9300	-7.921%	1	1,570	-81.720%
2026-05-27	1.0300	1.0300	1.0100	1.0100	-1.942%	11	1,570	-83.168%
2026-05-26	1.0600	1.0600	1.0300	1.0300	-11.207%	35	1,569	-83.495%
2026-05-22	1.2100	1.2100	1.1600	1.1600	-8.661%	28	1,561	-85.345%
2026-05-21	1.2500	1.2700	1.2500	1.2700	-5.926%	4	1,534	-86.614%
2026-05-20	1.3900	1.3900	1.3500	1.3500	-9.396%	3	1,534	-87.407%
2026-05-19	1.5000	1.5000	1.4900	1.4900	-5.696%	8	1,534	-88.591%
2026-05-18	1.5200	1.6000	1.5200	1.5800	-7.059%	101	1,534	-89.241%
2026-05-15	1.7100	1.7100	1.6400	1.7000	+15.646%	8	1,534	-90.000%
2026-05-14	1.5500	1.5500	1.4600	1.4700	-10.366%	186	1,551	-88.435%
2026-05-13	1.6400	1.6400	1.6400	1.6400	-0.606%	20	1,427	-89.634%
2026-05-11	1.6600	1.6600	1.6500	1.6500	0.000%	2	1,427	-89.697%
2026-05-08	1.6500	1.6500	1.6500	1.6500	-4.070%	2	1,427	-89.697%
2026-05-07	1.7200	1.7200	1.7200	1.7200	-6.011%	1	1,425	-90.116%
2026-05-06	1.8200	1.8300	1.8200	1.8300	-12.857%	2	1,449	-90.710%
2026-05-04	2.0500	2.1000	2.0500	2.1000	+5.528%	2	1,451	-91.905%
2026-05-01	1.9700	1.9900	1.9700	1.9900	-3.398%	81	1,368	-91.457%
2026-04-30	2.0600	2.0600	2.0600	2.0600	-13.445%	1	1,368	-91.748%
2026-04-29	2.1900	2.3800	2.1900	2.3800	0.000%	6	1,369	-92.857%
2026-04-28	2.3700	2.3800	2.3700	2.3800	-5.179%	15	1,368	-92.857%
2026-04-27	2.4900	2.5100	2.4900	2.5100	-1.953%	2	1,378	-93.227%
2026-04-24	2.6500	2.6500	2.5600	2.5600	-7.914%	3	1,380	-93.359%
2026-04-22	2.7800	2.7800	2.7800	2.7800	+0.361%	1	1,380	-93.885%
2026-04-20	2.7700	2.7700	2.7700	2.7700	+6.950%	37	1,379	-93.863%
2026-04-17	2.5900	2.5900	2.5900	2.5900	-14.521%	2	1,416	-93.436%
2026-04-16	3.0300	3.0300	3.0300	3.0300	+2.020%	2	1,414	-94.389%
2026-04-15	2.8600	2.9900	2.8600	2.9700	-2.623%	1,036	1,414	-94.276%
2026-04-14	3.0000	3.0500	3.0000	3.0500	-13.598%	3	520	-94.426%
2026-04-13	3.5300	3.5300	3.5300	3.5300	-6.366%	1	518	-95.184%
2026-04-10	3.8100	3.8100	3.7700	3.7700	+0.533%	4	518	-95.491%
2026-04-09	3.7600	3.7600	3.7500	3.7500	-42.573%	100	520	-95.467%
2026-04-07	6.3900	6.5300	6.1700	6.5300	+12.586%	114	420	-97.397%
2026-04-06	5.8000	5.8000	5.8000	5.8000	-3.974%	1	393	-97.069%
2026-04-02	6.3800	6.3900	6.0400	6.0400	-2.265%	104	357	-97.185%
2026-04-01	6.4900	6.4900	6.1800	6.1800	-15.804%	6	357	-97.249%
2026-03-31	8.2500	8.2500	7.3400	7.3400	-27.038%	3	354	-97.684%
2026-03-30	9.6200	10.0600	9.5200	10.0600	-1.469%	36	351	-98.310%
2026-03-27	9.5000	10.2100	9.5000	10.2100	+25.123%	8	337	-98.335%
2026-03-26	7.9200	8.1600	7.8700	8.1600	+17.410%	5	337	-97.917%
2026-03-25	6.6800	6.9500	6.6800	6.9500	-5.954%	157	339	-97.554%
2026-03-24	7.3900	7.3900	7.3900	7.3900	+6.484%	2	315	-97.700%
2026-03-23	6.9400	6.9400	6.9400	6.9400	-7.343%	5	313	-97.550%
2026-03-19	7.4900	7.4900	7.4900	7.4900	+16.304%	10	308	-97.730%
2026-03-18	6.4400	6.4400	6.4400	6.4400	-0.923%	6	304	-97.360%
2026-03-16	6.5000	6.5000	6.5000	6.5000	-10.959%	3	298	-97.385%
2026-03-12	7.1000	7.3000	7.0500	7.3000	+10.106%	1,008	301	-97.671%
2026-03-10	6.4300	6.6300	5.9000	6.6300	-9.673%	1,053	1,298	-97.436%
2026-03-09	7.6600	7.6600	7.3400	7.3400	-5.534%	7	258	-97.684%
2026-03-06	7.1000	7.7700	7.1000	7.7700	+19.907%	14	259	-97.812%
2026-03-05	6.4800	6.4800	6.4800	6.4800	+8.180%	5	245	-97.377%
2026-03-04	5.8800	5.9900	5.8800	5.9900	-19.597%	2	240	-97.162%
2026-03-03	7.1200	7.4500	7.1200	7.4500	+36.697%	7	240	-97.718%
2026-02-27	5.7200	5.8700	5.4500	5.4500	+1.113%	4	242	-96.881%
2026-02-24	5.6500	5.6500	5.3300	5.3900	-7.388%	115	241	-96.846%
2026-02-23	5.8200	5.8200	5.8200	5.8200	+9.398%	84	126	-97.079%
2026-02-20	5.7500	5.7500	5.3200	5.3200	-5.338%	7	59	-96.805%
2026-02-17	5.6200	5.6200	5.6200	5.6200	-8.469%	11	52	-96.975%
2026-02-13	6.1400	6.1400	6.1400	6.1400	+2.676%	3	41	-97.231%
2026-02-12	5.9800	5.9800	5.9800	5.9800	+19.124%	1	41	-97.157%
2026-02-11	4.8400	5.0500	4.8400	5.0200	-0.594%	41	41	-96.614%
2026-02-10	5.0500	5.0500	5.0500	5.0500	0.000%	20	0	-96.634%

.dark-mode .D4r654{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4r654{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P525SPY Aug 21 2026 525.00 Put (SPY260821P00525000)option OPRA

SPY20260821P525
SPY Aug 21 2026 525.00 Put (SPY260821P00525000)
option OPRA