Dark

SPY20260821P535
SPY Aug 21 2026 535.00 Put (SPY260821P00535000)
option OPRA

EOD

Jul 27, 2026

0.2000-13.043%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2000	0.2000	0.2000	0.2000	-13.043%	4	1,081	0.000%
2026-07-24	0.2300	0.2300	0.2300	0.2300	-4.167%	291	1,077	-13.043%
2026-07-23	0.2500	0.2900	0.2400	0.2400	+33.333%	82	946	-16.667%
2026-07-22	0.2000	0.2000	0.1700	0.1800	-10.000%	17	892	+11.111%
2026-07-21	0.2300	0.2300	0.2000	0.2000	-28.571%	7	877	0.000%
2026-07-20	0.2700	0.2800	0.2400	0.2800	-22.222%	16	871	-28.571%
2026-07-17	0.3600	0.3600	0.3600	0.3600	+63.636%	3	857	-44.444%
2026-07-15	0.2100	0.2200	0.2100	0.2200	-15.385%	4	857	-9.091%
2026-07-14	0.2500	0.2600	0.2500	0.2600	+8.333%	50	856	-23.077%
2026-07-10	0.2600	0.2600	0.2400	0.2400	-17.241%	9	828	-16.667%
2026-07-09	0.3200	0.3400	0.2900	0.2900	-21.622%	56	825	-31.034%
2026-07-08	0.3400	0.3700	0.3400	0.3700	+23.333%	38	798	-45.946%
2026-07-07	0.3000	0.3000	0.3000	0.3000	-3.226%	9	760	-33.333%
2026-07-06	0.3100	0.3100	0.3100	0.3100	-20.513%	200	769	-35.484%
2026-07-02	0.3800	0.3900	0.3800	0.3900	0.000%	2	569	-48.718%
2026-07-01	0.3900	0.3900	0.3900	0.3900	-4.878%	118	569	-48.718%
2026-06-30	0.4600	0.4600	0.4100	0.4100	-25.455%	91	589	-51.220%
2026-06-29	0.5500	0.5500	0.5500	0.5500	-15.385%	1	665	-63.636%
2026-06-26	0.6900	0.6900	0.6500	0.6500	0.000%	9	664	-69.231%
2026-06-24	0.6500	0.6500	0.6500	0.6500	-16.667%	1	655	-69.231%
2026-06-23	0.7700	0.7800	0.7700	0.7800	+34.483%	7	655	-74.359%
2026-06-22	0.5200	0.5800	0.5200	0.5800	-14.706%	3	649	-65.517%
2026-06-18	0.6800	0.6800	0.6800	0.6800	0.000%	2	645	-70.588%
2026-06-17	0.6000	0.6800	0.5900	0.6800	+13.333%	14	645	-70.588%
2026-06-16	0.6000	0.6100	0.5900	0.6000	-3.226%	10	645	-66.667%
2026-06-15	0.6600	0.6600	0.6100	0.6200	-36.082%	4	641	-67.742%
2026-06-12	1.0200	1.0200	0.9500	0.9700	-11.009%	12	641	-79.381%
2026-06-11	1.1300	1.1300	1.0800	1.0900	-27.815%	4	641	-81.651%
2026-06-10	1.2300	1.5100	1.2300	1.5100	+36.036%	3	641	-86.755%
2026-06-09	0.9600	1.1300	0.9500	1.1100	+7.767%	141	639	-81.982%
2026-06-08	1.0100	1.0300	1.0100	1.0300	-27.972%	7	501	-80.583%
2026-06-05	0.8900	1.4300	0.8900	1.4300	+70.238%	6	497	-86.014%
2026-06-04	0.8500	0.8500	0.8400	0.8400	-11.579%	4	498	-76.190%
2026-06-03	0.9500	0.9500	0.9500	0.9500	+2.151%	21	501	-78.947%
2026-06-02	0.9300	0.9300	0.9300	0.9300	-2.105%	3	501	-78.495%
2026-06-01	0.9500	0.9500	0.9500	0.9500	-2.062%	1	502	-78.947%
2026-05-28	0.9700	0.9700	0.9700	0.9700	-17.094%	1	502	-79.381%
2026-05-26	1.1600	1.1700	1.1600	1.1700	-9.302%	3	502	-82.906%
2026-05-22	1.3400	1.3400	1.2700	1.2900	-7.194%	14	503	-84.496%
2026-05-21	1.4100	1.4100	1.3900	1.3900	-6.711%	2	493	-85.612%
2026-05-20	1.4900	1.4900	1.4900	1.4900	-8.589%	3	493	-86.577%
2026-05-19	1.7000	1.7000	1.6300	1.6300	-2.976%	5	493	-87.730%
2026-05-18	1.6900	1.6900	1.6800	1.6800	-6.667%	4	493	-88.095%
2026-05-15	1.7800	1.8000	1.7800	1.8000	+11.801%	3	493	-88.889%
2026-05-14	1.6500	1.6500	1.6000	1.6100	-5.848%	3	487	-87.578%
2026-05-13	1.7100	1.7100	1.7100	1.7100	-5.525%	3	486	-88.304%
2026-05-12	1.8100	1.8100	1.8100	1.8100	0.000%	1	486	-88.950%
2026-05-11	1.8000	1.8100	1.8000	1.8100	-5.729%	91	486	-88.950%
2026-05-07	1.9200	1.9200	1.9200	1.9200	-4.478%	1	392	-89.583%
2026-05-06	2.0100	2.0100	2.0100	2.0100	-14.468%	1	391	-90.050%
2026-05-04	2.1400	2.3500	2.1400	2.3500	+7.798%	21	391	-91.489%
2026-05-01	2.1800	2.1800	2.1800	2.1800	-13.492%	1	390	-90.826%
2026-04-30	2.5200	2.5200	2.5200	2.5200	0.000%	1	390	-92.063%
2026-04-29	2.5200	2.5200	2.5200	2.5200	-0.395%	1	389	-92.063%
2026-04-28	2.6300	2.6300	2.5300	2.5300	-13.652%	22	389	-92.095%
2026-04-24	2.9300	2.9300	2.9300	2.9300	-2.333%	1	376	-93.174%
2026-04-22	2.9500	3.0000	2.9500	3.0000	-4.762%	2	376	-93.333%
2026-04-21	3.1500	3.1500	3.1500	3.1500	+3.618%	1	377	-93.651%
2026-04-20	3.0900	3.0900	3.0400	3.0400	+3.401%	19	377	-93.421%
2026-04-17	2.8100	2.9400	2.8100	2.9400	-8.978%	10	394	-93.197%
2026-04-16	3.2000	3.2900	3.2000	3.2300	+2.215%	28	399	-93.808%
2026-04-15	3.2000	3.3300	3.1600	3.1600	-5.952%	34	408	-93.671%
2026-04-14	3.3100	3.4200	3.3000	3.3600	-21.495%	14	411	-94.048%
2026-04-10	4.0600	4.2800	4.0600	4.2800	+1.663%	9	403	-95.327%
2026-04-09	4.7200	4.7200	4.2100	4.2100	-11.740%	27	400	-95.249%
2026-04-08	4.5500	5.0000	4.5500	4.7700	-24.525%	23	401	-95.807%
2026-04-06	6.2400	6.3200	6.2200	6.3200	-8.538%	3	403	-96.835%
2026-04-02	8.4500	8.4500	6.9100	6.9100	+0.145%	2	401	-97.106%
2026-04-01	7.2400	7.2400	6.8200	6.9000	-14.392%	145	401	-97.101%
2026-03-31	9.4900	9.4900	8.0600	8.0600	-30.993%	2	268	-97.519%
2026-03-30	10.8000	11.6800	10.8000	11.6800	+2.998%	16	266	-98.288%
2026-03-27	10.6600	11.3400	10.3900	11.3400	+37.455%	22	278	-98.236%
2026-03-24	8.2500	8.2500	8.2500	8.2500	+12.092%	1	266	-97.576%
2026-03-23	7.3600	7.3600	7.3600	7.3600	-22.851%	1	267	-97.283%
2026-03-20	9.5400	9.5400	9.5400	9.5400	+10.035%	1	267	-97.904%
2026-03-19	8.6700	8.6700	8.6700	8.6700	+20.752%	1	266	-97.693%
2026-03-16	7.1800	7.1800	7.1800	7.1800	+0.420%	10	265	-97.214%
2026-03-09	7.1300	7.1500	7.0000	7.1500	+6.557%	13	265	-97.203%
2026-03-05	6.7200	6.7200	6.7100	6.7100	+15.094%	223	255	-97.019%
2026-03-04	5.8300	5.8300	5.8300	5.8300	-12.985%	3	52	-96.569%
2026-03-03	7.7800	7.7800	6.7000	6.7000	+7.890%	35	52	-97.015%
2026-02-27	6.2100	6.2100	6.2100	6.2100	+11.892%	4	17	-96.779%
2026-02-26	5.8600	5.8600	5.5500	5.5500	+2.399%	2	13	-96.396%
2026-02-25	5.4200	5.4200	5.4200	5.4200	-20.528%	2	4	-96.310%
2026-02-13	6.8200	6.8200	6.8200	6.8200	+11.620%	6	4	-97.067%
2026-02-12	6.1300	6.1300	6.1100	6.1100	0.000%	4	4	-96.727%

.dark-mode .MdBg7k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MdBg7k{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P535SPY Aug 21 2026 535.00 Put (SPY260821P00535000)option OPRA

SPY20260821P535
SPY Aug 21 2026 535.00 Put (SPY260821P00535000)
option OPRA