Dark

SPY20260821P530
SPY Aug 21 2026 530.00 Put (SPY260821P00530000)
option OPRA

EOD

Jul 27, 2026

0.19000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1900	0.1900	0.1900	0.1900	0.000%	2	1,193	0.000%
2026-07-24	0.2200	0.2200	0.1800	0.1900	0.000%	17	1,193	0.000%
2026-07-22	0.1900	0.1900	0.1900	0.1900	0.000%	2	1,193	0.000%
2026-07-21	0.2000	0.2000	0.1900	0.1900	-29.630%	51	1,195	0.000%
2026-07-20	0.2400	0.2700	0.2300	0.2700	-12.903%	7	1,145	-29.630%
2026-07-17	0.3100	0.3100	0.3100	0.3100	+40.909%	1	1,145	-38.710%
2026-07-16	0.2400	0.2400	0.2200	0.2200	+10.000%	6	1,145	-13.636%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-13.043%	3	1,139	-5.000%
2026-07-14	0.2300	0.2300	0.2300	0.2300	+9.524%	60	1,139	-17.391%
2026-07-13	0.2200	0.2200	0.2100	0.2100	-8.696%	102	1,079	-9.524%
2026-07-10	0.2500	0.2500	0.2300	0.2300	-17.857%	58	1,026	-17.391%
2026-07-09	0.3300	0.3300	0.2800	0.2800	-22.222%	9	1,023	-32.143%
2026-07-08	0.3400	0.3900	0.3400	0.3600	+33.333%	43	1,023	-47.222%
2026-07-07	0.2900	0.2900	0.2700	0.2700	-3.571%	23	995	-29.630%
2026-07-06	0.2800	0.2800	0.2800	0.2800	-26.316%	16	1,001	-32.143%
2026-07-02	0.3300	0.3800	0.3300	0.3800	-2.564%	3	994	-50.000%
2026-07-01	0.3800	0.3900	0.3800	0.3900	-2.500%	12	994	-51.282%
2026-06-30	0.4100	0.4100	0.4000	0.4000	-27.273%	122	994	-52.500%
2026-06-29	0.5800	0.5800	0.5500	0.5500	-15.385%	22	994	-65.455%
2026-06-26	0.6500	0.6500	0.6500	0.6500	+3.175%	1	995	-70.769%
2026-06-25	0.6000	0.6500	0.6000	0.6300	+1.613%	8	995	-69.841%
2026-06-24	0.6700	0.6800	0.6200	0.6200	-17.333%	126	988	-69.355%
2026-06-23	0.7900	0.7900	0.6900	0.7500	+31.579%	20	904	-74.667%
2026-06-22	0.5800	0.5800	0.5000	0.5700	-6.557%	6	894	-66.667%
2026-06-18	0.6500	0.6500	0.6000	0.6100	-16.438%	14	882	-68.852%
2026-06-17	0.5700	0.7300	0.5700	0.7300	+25.862%	75	882	-73.973%
2026-06-16	0.5800	0.5800	0.5800	0.5800	+1.754%	2	882	-67.241%
2026-06-15	0.6500	0.6500	0.5700	0.5700	-60.690%	44	877	-66.667%
2026-06-11	1.3200	1.4500	1.3000	1.4500	+9.848%	12	877	-86.897%
2026-06-10	1.1300	1.3200	1.1300	1.3200	+23.364%	39	885	-85.606%
2026-06-09	1.5500	1.5500	1.0700	1.0700	+1.905%	24	886	-82.243%
2026-06-08	0.9800	1.0500	0.9600	1.0500	-23.358%	19	905	-81.905%
2026-06-05	0.8600	1.3700	0.8400	1.3700	+75.641%	14	904	-86.131%
2026-06-04	0.8500	0.8500	0.7800	0.7800	-14.286%	6	903	-75.641%
2026-06-03	0.9100	0.9200	0.9100	0.9100	+1.111%	15	901	-79.121%
2026-06-02	0.8700	0.9000	0.8600	0.9000	+2.273%	7	897	-78.889%
2026-06-01	0.8600	0.8800	0.8600	0.8800	+2.326%	6	896	-78.409%
2026-05-29	0.8800	0.8800	0.8300	0.8600	-18.095%	150	893	-77.907%
2026-05-27	1.0500	1.0500	1.0500	1.0500	-3.670%	1	865	-81.905%
2026-05-26	1.0900	1.1000	1.0900	1.0900	-14.173%	9	865	-82.569%
2026-05-22	1.2700	1.2700	1.2000	1.2700	-5.926%	72	869	-85.039%
2026-05-21	1.4900	1.4900	1.3200	1.3500	-5.594%	8	844	-85.926%
2026-05-20	1.4600	1.4800	1.4300	1.4300	-10.625%	4	844	-86.713%
2026-05-19	1.6500	1.6500	1.6000	1.6000	-7.514%	2	735	-88.125%
2026-05-18	1.6300	1.7300	1.6200	1.7300	+8.125%	153	735	-89.017%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-4.192%	1	735	-88.125%
2026-05-13	1.7100	1.7200	1.6500	1.6700	-11.170%	6	734	-88.623%
2026-05-12	1.9100	1.9100	1.8800	1.8800	+9.942%	25	734	-89.894%
2026-05-11	1.7200	1.7500	1.7100	1.7100	0.000%	15	734	-88.889%
2026-05-08	1.7200	1.7200	1.7100	1.7100	-5.000%	2	764	-88.889%
2026-05-07	1.7800	1.8100	1.7800	1.8000	-0.552%	11	766	-89.444%
2026-05-06	1.9000	1.9000	1.8100	1.8100	-12.981%	9	767	-89.503%
2026-05-05	2.0300	2.0900	2.0300	2.0800	-6.306%	94	766	-90.865%
2026-05-04	2.0600	2.3000	2.0000	2.2200	+4.225%	164	707	-91.441%
2026-05-01	2.0500	2.1300	2.0200	2.1300	-2.294%	29	727	-91.080%
2026-04-30	2.3500	2.3800	2.1800	2.1800	-11.741%	76	727	-91.284%
2026-04-29	2.3800	2.4700	2.3800	2.4700	+0.816%	3	717	-92.308%
2026-04-28	2.4500	2.4500	2.4500	2.4500	-7.547%	4	717	-92.245%
2026-04-24	2.6800	2.6800	2.6500	2.6500	-7.018%	7	713	-92.830%
2026-04-23	2.8500	2.8500	2.8500	2.8500	-1.384%	6	713	-93.333%
2026-04-22	2.8600	2.8900	2.7900	2.8900	-8.833%	18	709	-93.426%
2026-04-21	2.9000	3.2200	2.9000	3.1700	+9.310%	14	725	-94.006%
2026-04-20	2.9000	2.9000	2.9000	2.9000	+3.943%	10	725	-93.448%
2026-04-17	2.7300	2.7900	2.7300	2.7900	-7.616%	2	725	-93.190%
2026-04-15	3.1300	3.2000	3.0200	3.0200	-5.919%	10	725	-93.709%
2026-04-14	3.2100	3.2100	3.2100	3.2100	-10.084%	1	720	-94.081%
2026-04-13	4.1500	4.1500	3.5700	3.5700	-11.414%	3	721	-94.678%
2026-04-10	3.8400	4.0400	3.8400	4.0300	-10.643%	9	720	-95.285%
2026-04-09	4.5300	4.5400	4.5100	4.5100	+2.268%	45	721	-95.787%
2026-04-08	4.3100	4.6500	4.3100	4.4100	-34.081%	14	706	-95.692%
2026-04-07	6.6900	6.6900	6.6900	6.6900	+12.437%	2	706	-97.160%
2026-04-06	6.1500	6.1500	5.9500	5.9500	-19.486%	80	706	-96.807%
2026-03-31	8.9300	8.9400	7.3900	7.3900	-31.889%	43	628	-97.429%
2026-03-30	10.1200	10.8500	10.0100	10.8500	+7.426%	18	648	-98.249%
2026-03-27	10.0300	10.1000	10.0300	10.1000	+18.545%	2	637	-98.119%
2026-03-26	8.1000	8.5200	7.7000	8.5200	+13.147%	19	635	-97.770%
2026-03-23	7.5300	7.5300	7.5300	7.5300	-6.922%	4	628	-97.477%
2026-03-20	8.0300	8.0900	8.0300	8.0900	+9.030%	85	628	-97.651%
2026-03-19	8.3700	8.3700	7.4200	7.4200	+10.912%	2	543	-97.439%
2026-03-18	6.6900	6.6900	6.6900	6.6900	-2.903%	1	541	-97.160%
2026-03-16	6.8900	6.8900	6.8900	6.8900	-12.452%	3	540	-97.242%
2026-03-13	8.1200	8.1200	7.8700	7.8700	+5.638%	6	543	-97.586%
2026-03-12	7.4500	7.4500	7.4500	7.4500	+7.971%	1	543	-97.450%
2026-03-11	6.9000	6.9000	6.9000	6.9000	-2.817%	1	542	-97.246%
2026-03-10	7.1000	7.1000	7.1000	7.1000	-7.792%	1	542	-97.324%
2026-03-09	8.9700	9.1500	7.7000	7.7000	+4.762%	23	541	-97.532%
2026-03-06	7.6000	7.6000	7.2300	7.3500	+6.368%	3	526	-97.415%
2026-03-05	5.9700	6.9100	5.9700	6.9100	+1.171%	23	523	-97.250%
2026-03-03	7.3500	7.9000	6.8300	6.8300	+14.983%	62	500	-97.218%
2026-02-27	6.0600	6.0600	5.9100	5.9400	+5.133%	20	521	-96.801%
2026-02-26	5.6100	5.6500	5.6100	5.6500	+6.604%	236	501	-96.637%
2026-02-25	5.3000	5.3000	5.3000	5.3000	-13.257%	121	189	-96.415%
2026-02-19	6.1100	6.1100	6.1100	6.1100	+6.446%	1	189	-96.890%
2026-02-18	5.8100	5.8100	5.7400	5.7400	-1.034%	137	189	-96.690%
2026-02-17	6.0300	6.0300	5.8000	5.8000	-9.375%	3	56	-96.724%
2026-02-13	5.8000	6.5700	5.8000	6.4000	+3.226%	13	52	-97.031%
2026-02-12	5.9600	6.2000	5.9600	6.2000	+19.002%	3	52	-96.935%
2026-02-11	5.1000	5.4600	5.1000	5.2100	0.000%	50	49	-96.353%

.dark-mode .qTz8FP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTz8FP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P530SPY Aug 21 2026 530.00 Put (SPY260821P00530000)option OPRA

SPY20260821P530
SPY Aug 21 2026 530.00 Put (SPY260821P00530000)
option OPRA