Dark

SPY20260821P545
SPY Aug 21 2026 545.00 Put (SPY260821P00545000)
option OPRA

EOD

Jul 27, 2026

0.2000-16.667%(-0.0400)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2200	0.2400	0.1900	0.2000	-16.667%	54	1,336	0.000%
2026-07-24	0.2600	0.2700	0.2000	0.2400	-11.111%	68	1,305	-16.667%
2026-07-23	0.2900	0.3300	0.2700	0.2700	+35.000%	146	1,252	-25.926%
2026-07-22	0.2200	0.2200	0.2000	0.2000	-13.043%	101	1,189	0.000%
2026-07-21	0.2600	0.2600	0.2200	0.2300	-25.806%	36	1,173	-13.043%
2026-07-20	0.2800	0.3100	0.2800	0.3100	+29.167%	14	1,159	-35.484%
2026-07-15	0.2600	0.2600	0.2400	0.2400	-20.000%	12	1,157	-16.667%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-6.250%	15	1,159	-33.333%
2026-07-09	0.3300	0.3300	0.3200	0.3200	-21.951%	201	1,159	-37.500%
2026-07-08	0.3900	0.4100	0.3900	0.4100	-10.870%	80	1,159	-51.220%
2026-07-02	0.4000	0.4600	0.4000	0.4600	+4.545%	51	1,167	-56.522%
2026-07-01	0.4600	0.4600	0.4400	0.4400	-10.204%	20	1,167	-54.545%
2026-06-30	0.5200	0.5200	0.4800	0.4900	-19.672%	303	1,173	-59.184%
2026-06-29	0.6100	0.6100	0.6100	0.6100	-12.857%	1	902	-67.213%
2026-06-26	0.7500	0.7500	0.7000	0.7000	-7.895%	51	901	-71.429%
2026-06-25	0.7600	0.7600	0.7600	0.7600	-16.484%	39	870	-73.684%
2026-06-24	0.9100	0.9100	0.9100	0.9100	+35.821%	2	851	-78.022%
2026-06-22	0.5800	0.6700	0.5800	0.6700	0.000%	95	849	-70.149%
2026-06-18	0.6800	0.6800	0.6700	0.6700	-4.286%	16	747	-70.149%
2026-06-17	0.7000	0.7100	0.6800	0.7000	+6.061%	5	747	-71.429%
2026-06-16	0.6500	0.6600	0.6500	0.6600	0.000%	16	747	-69.697%
2026-06-15	0.7500	0.7500	0.6600	0.6600	-61.176%	5	735	-69.697%
2026-06-10	1.5400	1.7000	1.5400	1.7000	+17.241%	16	735	-88.235%
2026-06-05	1.0100	1.5300	1.0100	1.4500	+61.111%	10	737	-86.207%
2026-06-04	0.9800	0.9800	0.9000	0.9000	-13.462%	2	743	-77.778%
2026-06-03	1.0300	1.0400	1.0300	1.0400	+1.961%	9	742	-80.769%
2026-06-02	1.0200	1.0200	1.0100	1.0200	0.000%	29	738	-80.392%
2026-06-01	1.0200	1.0200	1.0200	1.0200	+3.030%	2	735	-80.392%
2026-05-29	1.0200	1.0200	0.9900	0.9900	-7.477%	5	735	-79.798%
2026-05-28	1.1800	1.1800	1.0700	1.0700	-16.406%	12	733	-81.308%
2026-05-26	1.2800	1.2800	1.2800	1.2800	-14.094%	5	723	-84.375%
2026-05-21	1.4900	1.4900	1.4900	1.4900	-11.834%	3	723	-86.577%
2026-05-20	1.6800	1.7100	1.6500	1.6900	-11.979%	38	723	-88.166%
2026-05-18	1.8100	1.9200	1.8100	1.9200	-1.538%	22	719	-89.583%
2026-05-15	2.0500	2.0800	1.9500	1.9500	+4.839%	6	719	-89.744%
2026-05-14	1.8600	1.8600	1.8600	1.8600	-0.535%	3	699	-89.247%
2026-05-13	1.9700	1.9700	1.8700	1.8700	-5.556%	4	699	-89.305%
2026-05-12	2.1600	2.1600	1.9800	1.9800	-0.503%	4	699	-89.899%
2026-05-11	1.9900	1.9900	1.9900	1.9900	+3.109%	1	699	-89.950%
2026-05-08	1.9400	1.9400	1.9300	1.9300	-12.273%	6	701	-89.637%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-5.579%	2	701	-90.909%
2026-05-05	2.3400	2.3800	2.3300	2.3300	-9.339%	76	699	-91.416%
2026-05-04	2.5700	2.5700	2.5700	2.5700	+9.362%	2	711	-92.218%
2026-05-01	2.3600	2.3600	2.3500	2.3500	-5.622%	12	721	-91.489%
2026-04-30	2.5200	2.5200	2.4900	2.4900	-25.672%	16	721	-91.968%
2026-04-29	2.8500	3.3500	2.8500	3.3500	+8.414%	4	709	-94.030%
2026-04-24	3.2600	3.2600	3.0900	3.0900	-3.738%	2	709	-93.528%
2026-04-22	3.2500	3.4200	3.2000	3.2100	-7.759%	103	708	-93.769%
2026-04-21	3.3700	3.4800	3.3700	3.4800	+8.075%	2	616	-94.253%
2026-04-17	3.1900	3.2200	3.1200	3.2200	-11.295%	79	616	-93.789%
2026-04-16	3.6200	3.7300	3.6200	3.6300	+2.542%	30	605	-94.490%
2026-04-15	3.5300	3.6700	3.5300	3.5400	-5.094%	14	596	-94.350%
2026-04-14	3.7500	3.7500	3.6500	3.7300	-8.354%	84	597	-94.638%
2026-04-13	4.8800	4.8800	4.0700	4.0700	-13.588%	35	548	-95.086%
2026-04-10	4.4700	4.7900	4.4700	4.7100	-10.626%	29	527	-95.754%
2026-04-08	5.3100	5.5000	5.2700	5.2700	-31.021%	4	502	-96.205%
2026-04-07	7.7000	7.7000	7.6400	7.6400	-0.131%	5	501	-97.382%
2026-04-02	9.2500	9.2900	7.6500	7.6500	-35.115%	11	488	-97.386%
2026-03-30	11.7900	11.7900	11.7900	11.7900	-3.755%	1	488	-98.304%
2026-03-27	11.2100	12.2500	11.2100	12.2500	+21.891%	10	488	-98.367%
2026-03-26	10.0500	10.0500	10.0500	10.0500	+18.096%	1	481	-98.010%
2026-03-25	8.5100	8.5100	8.5100	8.5100	+1.069%	1	481	-97.650%
2026-03-23	8.3600	8.4200	8.1000	8.4200	-25.880%	38	481	-97.625%
2026-03-20	9.8400	11.3600	9.8400	11.3600	+19.078%	2	481	-98.239%
2026-03-13	9.5400	9.5400	9.5400	9.5400	+9.908%	2	481	-97.904%
2026-03-12	8.6800	8.6800	8.6800	8.6800	+3.580%	1	479	-97.696%
2026-03-11	8.3800	8.3800	8.3800	8.3800	+6.752%	1	478	-97.613%
2026-03-09	10.2000	10.2000	7.8500	7.8500	+3.836%	5	478	-97.452%
2026-03-05	7.3200	7.5600	7.3200	7.5600	+17.574%	3	487	-97.354%
2026-03-04	6.4300	6.4300	6.4300	6.4300	-28.476%	10	484	-96.890%
2026-03-03	9.2000	9.2000	8.9900	8.9900	+29.353%	5	478	-97.775%
2026-02-27	6.8500	6.9500	6.8400	6.9500	+13.377%	20	477	-97.122%
2026-02-25	6.1300	6.1300	6.1300	6.1300	-5.982%	357	102	-96.737%
2026-02-24	7.3200	7.3200	6.5200	6.5200	-10.069%	7	102	-96.933%
2026-02-23	6.8900	7.2500	6.8900	7.2500	+10.015%	2	100	-97.241%
2026-02-20	6.5900	6.5900	6.5900	6.5900	-6.259%	1	98	-96.965%
2026-02-19	6.9600	7.2500	6.9600	7.0300	+0.429%	18	97	-97.155%
2026-02-17	7.4700	7.4700	7.0000	7.0000	-7.530%	3	79	-97.143%
2026-02-13	7.8500	7.8500	7.0300	7.5700	+9.551%	64	37	-97.358%
2026-02-12	6.6000	7.1900	6.6000	6.9100	+16.526%	27	37	-97.106%
2026-02-10	5.8100	5.9300	5.8100	5.9300	0.000%	11	11	-96.627%

.dark-mode .XmVpsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XmVpsq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P545SPY Aug 21 2026 545.00 Put (SPY260821P00545000)option OPRA

SPY20260821P545
SPY Aug 21 2026 545.00 Put (SPY260821P00545000)
option OPRA