Dark

SPY20260821P540
SPY Aug 21 2026 540.00 Put (SPY260821P00540000)
option OPRA

EOD

Jul 27, 2026

0.2200-12.000%(-0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1800	0.2200	0.1800	0.2200	-12.000%	7	11,186	0.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-24.242%	2	11,190	-12.000%
2026-07-23	0.2700	0.3300	0.2700	0.3300	+73.684%	77	11,190	-33.333%
2026-07-22	0.2100	0.2100	0.1900	0.1900	-36.667%	2	11,189	+15.789%
2026-07-20	0.2600	0.3000	0.2600	0.3000	-14.286%	11	11,196	-26.667%
2026-07-17	0.2900	0.3500	0.2900	0.3500	+40.000%	81	11,189	-37.143%
2026-07-16	0.2300	0.2500	0.2200	0.2500	0.000%	6	11,182	-12.000%
2026-07-15	0.2400	0.2500	0.2400	0.2500	-10.714%	5,079	11,190	-12.000%
2026-07-13	0.2500	0.2800	0.2500	0.2800	+7.692%	54	9,195	-21.429%
2026-07-10	0.2600	0.2600	0.2600	0.2600	-29.730%	2	9,215	-15.385%
2026-07-08	0.3800	0.4500	0.3700	0.3700	+12.121%	105	9,215	-40.541%
2026-07-07	0.3000	0.3300	0.3000	0.3300	+6.452%	7	9,117	-33.333%
2026-07-06	0.3400	0.3400	0.3100	0.3100	-29.545%	5	9,116	-29.032%
2026-07-02	0.4000	0.4400	0.4000	0.4400	+7.317%	7	9,110	-50.000%
2026-07-01	0.4000	0.4100	0.4000	0.4100	-4.651%	171	9,110	-46.341%
2026-06-30	0.5100	0.5100	0.4300	0.4300	-17.308%	92	9,281	-48.837%
2026-06-29	0.5200	0.5200	0.5200	0.5200	-21.212%	1	9,196	-57.692%
2026-06-26	0.8000	0.8100	0.6600	0.6600	-8.333%	12	9,196	-66.667%
2026-06-25	0.6100	0.7400	0.6100	0.7200	-2.703%	45	9,201	-69.444%
2026-06-24	0.7600	0.7600	0.6800	0.7400	-11.905%	9	9,156	-70.270%
2026-06-23	0.8700	0.8700	0.7800	0.8400	+40.000%	74	9,155	-73.810%
2026-06-22	0.5600	0.6300	0.5500	0.6000	-6.250%	57	9,085	-63.333%
2026-06-18	0.7200	0.7400	0.6400	0.6400	-7.246%	6	9,038	-65.625%
2026-06-17	0.7000	0.7000	0.6900	0.6900	+13.115%	4	9,038	-68.116%
2026-06-16	0.6300	0.6300	0.6100	0.6100	-3.175%	15	9,038	-63.934%
2026-06-15	0.7100	0.7100	0.6300	0.6300	-39.423%	140	9,145	-65.079%
2026-06-12	1.0800	1.1300	0.9900	1.0400	-10.345%	75	9,145	-78.846%
2026-06-11	1.4400	1.5700	1.1300	1.1600	-21.622%	78	9,145	-81.034%
2026-06-10	1.3100	1.5000	1.3100	1.4800	+26.496%	7	9,087	-85.135%
2026-06-09	1.0300	1.6900	0.9800	1.1700	+3.540%	50	9,089	-81.197%
2026-06-08	1.1200	1.1300	1.0200	1.1300	-25.166%	29	9,066	-80.531%
2026-06-05	0.9100	1.5100	0.9100	1.5100	+73.563%	36	9,084	-85.430%
2026-06-04	1.0000	1.0000	0.8700	0.8700	-13.861%	95	9,073	-74.713%
2026-06-03	1.0100	1.0400	0.9800	1.0100	+5.208%	43	9,100	-78.218%
2026-06-02	0.9700	0.9700	0.9400	0.9600	-2.041%	48	9,066	-77.083%
2026-06-01	0.9500	1.0000	0.9400	0.9800	+3.158%	19	9,056	-77.551%
2026-05-29	0.9800	0.9900	0.9300	0.9500	-7.767%	25	9,065	-76.842%
2026-05-28	1.1300	1.1300	1.0200	1.0300	-9.649%	14	9,058	-78.641%
2026-05-27	1.1900	1.2300	1.1400	1.1400	-6.557%	29	9,047	-80.702%
2026-05-26	1.2300	1.2400	1.2000	1.2200	-7.576%	7	9,068	-81.967%
2026-05-22	1.3800	1.3900	1.3200	1.3200	-13.158%	12	9,065	-83.333%
2026-05-21	1.5000	1.5200	1.4500	1.5200	-2.564%	34	9,060	-85.526%
2026-05-20	1.6000	1.6400	1.5600	1.5600	-9.302%	15	9,060	-85.897%
2026-05-19	1.7500	1.8300	1.7200	1.7200	-0.578%	19	9,082	-87.209%
2026-05-18	1.7600	1.8600	1.7300	1.7300	-4.945%	23	9,082	-87.283%
2026-05-15	2.0100	2.0100	1.8200	1.8200	+8.333%	43	9,082	-87.912%
2026-05-14	1.8000	1.8000	1.6800	1.6800	-10.638%	216	9,019	-86.905%
2026-05-12	2.0200	2.0800	1.8800	1.8800	+1.622%	9	8,970	-88.298%
2026-05-11	1.8300	1.8500	1.8300	1.8500	-1.070%	2	8,970	-88.108%
2026-05-08	1.8800	1.8900	1.8700	1.8700	-2.094%	93	8,969	-88.235%
2026-05-07	1.9700	1.9700	1.9100	1.9100	-3.535%	84	9,045	-88.482%
2026-05-06	2.1000	2.1100	1.9800	1.9800	-13.537%	14	9,043	-88.889%
2026-05-05	2.2400	2.2900	2.2400	2.2900	-8.765%	81	9,041	-90.393%
2026-05-04	2.2200	2.5100	2.2200	2.5100	+13.063%	3	8,961	-91.235%
2026-05-01	2.2800	2.2800	2.2200	2.2200	-6.723%	5	8,961	-90.090%
2026-04-30	2.5800	2.5800	2.3800	2.3800	-7.752%	11	8,961	-90.756%
2026-04-29	2.6200	2.6200	2.5800	2.5800	-3.731%	2	8,959	-91.473%
2026-04-27	2.8200	2.8200	2.6800	2.6800	-7.266%	5	8,957	-91.791%
2026-04-24	2.9400	2.9400	2.8900	2.8900	-10.248%	2	8,954	-92.388%
2026-04-23	3.1000	3.2200	3.1000	3.2200	+2.875%	3	8,954	-93.168%
2026-04-22	3.1300	3.1300	3.1300	3.1300	-6.845%	5	8,951	-92.971%
2026-04-21	3.1800	3.3600	3.1800	3.3600	+4.025%	13	8,950	-93.452%
2026-04-20	3.2500	3.2500	3.2000	3.2300	+5.212%	14	8,950	-93.189%
2026-04-17	3.0500	3.1000	3.0000	3.0700	-9.706%	9	8,937	-92.834%
2026-04-16	3.3600	3.4200	3.3500	3.4000	+0.890%	6	8,940	-93.529%
2026-04-15	3.2600	3.4900	3.2600	3.3700	-4.261%	20	8,943	-93.472%
2026-04-14	3.5800	3.5800	3.4700	3.5200	-10.886%	9	8,933	-93.750%
2026-04-13	4.6200	4.6200	3.9500	3.9500	-12.027%	19	8,929	-94.430%
2026-04-10	4.2200	4.6000	4.2200	4.4900	+0.673%	10	8,927	-95.100%
2026-04-09	5.0700	5.0700	4.4500	4.4600	-9.899%	10	8,928	-95.067%
2026-04-08	4.8000	5.1900	4.7700	4.9500	-36.293%	38	8,928	-95.556%
2026-04-07	7.0800	7.7700	7.0800	7.7700	+15.970%	9	8,918	-97.169%
2026-04-06	7.1100	7.1100	6.6200	6.7000	-7.202%	13	8,917	-96.716%
2026-04-02	7.3300	7.5000	7.2200	7.2200	-2.432%	169	8,901	-96.953%
2026-04-01	7.8200	7.8200	7.2100	7.4000	-15.909%	270	8,901	-97.027%
2026-03-31	9.7000	10.0900	8.6600	8.8000	-25.738%	29	8,752	-97.500%
2026-03-30	10.7500	11.8500	10.5400	11.8500	-0.920%	26	8,754	-98.143%
2026-03-27	11.2900	12.1000	10.7100	11.9600	+22.041%	28	8,749	-98.161%
2026-03-26	8.8700	9.8000	8.8700	9.8000	+20.245%	18	8,743	-97.755%
2026-03-25	8.3000	8.3000	8.1400	8.1500	-8.735%	10	8,739	-97.301%
2026-03-24	9.2400	9.3500	8.4000	8.9300	+9.705%	5,666	8,739	-97.536%
2026-03-23	7.5100	8.1700	7.4500	8.1400	-18.437%	4,021	8,736	-97.297%
2026-03-20	9.2000	10.2300	8.8900	9.9800	+20.241%	54	10,382	-97.796%
2026-03-19	9.6700	9.6700	7.8700	8.3000	-3.935%	5	10,362	-97.349%
2026-03-18	7.6500	8.6400	7.6500	8.6400	+23.960%	10	10,362	-97.454%
2026-03-17	6.9700	6.9700	6.9700	6.9700	-5.556%	8	10,354	-96.844%
2026-03-16	7.3200	7.6000	7.3200	7.3800	-18.091%	143	10,349	-97.019%
2026-03-13	8.2000	9.0500	7.9100	9.0100	+1.808%	27	10,210	-97.558%
2026-03-12	8.2700	8.8500	8.0500	8.8500	+19.595%	6,007	10,195	-97.514%
2026-03-11	7.3100	7.4000	7.3100	7.4000	-0.135%	3	10,192	-97.027%
2026-03-10	7.4800	7.4800	6.9500	7.4100	-1.724%	5,006	10,192	-97.031%
2026-03-09	9.9200	9.9200	7.5400	7.5400	-17.415%	5	10,192	-97.082%
2026-03-06	8.0300	9.1300	7.9500	9.1300	+30.429%	24	10,193	-97.590%
2026-03-05	7.3800	7.5600	6.9900	7.0000	+2.489%	117	10,183	-96.857%
2026-03-04	6.8300	6.8300	6.8300	6.8300	-1.301%	1	10,126	-96.779%
2026-03-03	8.6900	8.6900	6.9200	6.9200	+10.016%	179	10,126	-96.821%
2026-03-02	6.4600	6.4800	6.2900	6.2900	+0.319%	93	10,165	-96.502%
2026-02-27	6.7000	6.7000	6.2700	6.2700	+10.000%	21	10,166	-96.491%
2026-02-25	5.7000	5.7000	5.7000	5.7000	-6.863%	1	10,146	-96.140%
2026-02-24	6.5200	6.6000	6.1200	6.1200	-11.304%	14	10,146	-96.405%
2026-02-23	6.9000	6.9000	6.9000	6.9000	+13.487%	1	10,155	-96.812%
2026-02-20	6.8600	6.8600	6.0800	6.0800	-8.709%	14	10,154	-96.382%
2026-02-19	6.6700	6.9300	6.6600	6.6600	+7.419%	10,036	10,165	-96.697%
2026-02-18	6.2000	6.2000	6.2000	6.2000	-6.061%	1	147	-96.452%
2026-02-17	6.8400	6.8400	6.6000	6.6000	-8.078%	4	146	-96.667%
2026-02-13	7.2900	7.2900	6.6000	7.1800	+7.970%	125	25	-96.936%
2026-02-12	6.5100	6.6500	6.5100	6.6500	+11.765%	7	25	-96.692%
2026-02-11	5.6000	6.1500	5.6000	5.9500	+5.310%	11	20	-96.303%
2026-02-09	5.5600	5.6500	5.5500	5.6500	0.000%	15	15	-96.106%

.dark-mode .Q25Pym{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q25Pym{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P540SPY Aug 21 2026 540.00 Put (SPY260821P00540000)option OPRA

SPY20260821P540
SPY Aug 21 2026 540.00 Put (SPY260821P00540000)
option OPRA