Dark

SPY20260821P550
SPY Aug 21 2026 550.00 Put (SPY260821P00550000)
option OPRA

EOD

Jul 27, 2026

0.2200-24.138%(-0.0700)1,305

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2000	0.2700	0.2000	0.2200	-24.138%	1,305	215,710	0.000%
2026-07-24	0.2900	0.2900	0.2100	0.2900	0.000%	128	216,454	-24.138%
2026-07-23	0.3300	0.3600	0.2900	0.2900	+31.818%	802	216,395	-24.138%
2026-07-22	0.2300	0.2400	0.2100	0.2200	-8.333%	91	215,912	0.000%
2026-07-21	0.2600	0.2800	0.2400	0.2400	-27.273%	155	215,878	-8.333%
2026-07-20	0.2900	0.3400	0.2800	0.3300	-19.512%	304	215,804	-33.333%
2026-07-17	0.4000	0.4100	0.3200	0.4100	+36.667%	89	215,715	-46.341%
2026-07-16	0.2600	0.3000	0.2500	0.3000	+15.385%	587	215,710	-26.667%
2026-07-15	0.2800	0.2800	0.2500	0.2600	-16.129%	302	215,607	-15.385%
2026-07-14	0.3200	0.3200	0.3000	0.3100	-8.824%	101	215,794	-29.032%
2026-07-13	0.2900	0.3400	0.2700	0.3400	+30.769%	339	215,744	-35.294%
2026-07-10	0.3100	0.3200	0.2600	0.2600	-25.714%	222	215,912	-15.385%
2026-07-09	0.3800	0.3800	0.3300	0.3500	-12.500%	11	215,777	-37.143%
2026-07-08	0.4300	0.5100	0.3800	0.4000	+14.286%	295	215,778	-45.000%
2026-07-07	0.3500	0.3800	0.3300	0.3500	0.000%	43	215,902	-37.143%
2026-07-06	0.3600	0.3700	0.3300	0.3500	-20.455%	332	215,910	-37.143%
2026-07-02	0.4100	0.4900	0.4100	0.4400	-8.333%	42	216,149	-50.000%
2026-07-01	0.4800	0.4800	0.4300	0.4800	-2.041%	25	216,149	-54.167%
2026-06-30	0.5600	0.5600	0.4700	0.4900	-15.517%	126	216,136	-55.102%
2026-06-29	0.6400	0.6700	0.5600	0.5800	-26.582%	45	216,117	-62.069%
2026-06-26	0.8900	0.9100	0.7500	0.7900	+2.597%	9,579	216,096	-72.152%
2026-06-25	0.6800	0.8700	0.6800	0.7700	-16.304%	1,092	207,420	-71.429%
2026-06-24	0.9000	0.9400	0.7700	0.9200	+1.099%	1,534	207,785	-76.087%
2026-06-23	0.9500	0.9500	0.8500	0.9100	+31.884%	173	209,088	-75.824%
2026-06-22	0.6400	0.7000	0.6100	0.6900	-2.817%	42	209,082	-68.116%
2026-06-18	0.7600	0.7800	0.7100	0.7100	-28.283%	96	208,880	-69.014%
2026-06-17	0.7400	1.0000	0.7200	0.9900	+32.000%	384	208,880	-77.778%
2026-06-16	0.7400	0.7500	0.6700	0.7500	+5.634%	952	208,880	-70.667%
2026-06-15	0.7900	0.7900	0.6900	0.7100	-31.068%	200,188	8,668	-69.014%
2026-06-12	1.2600	1.2600	1.0300	1.0300	-20.155%	58	8,668	-78.641%
2026-06-11	1.6400	1.6500	1.2900	1.2900	-28.333%	1,259	8,668	-82.946%
2026-06-10	1.4700	1.8000	1.3700	1.8000	+37.405%	146	7,680	-87.778%
2026-06-09	1.1100	1.9200	1.1100	1.3100	+3.968%	41	7,656	-83.206%
2026-06-08	1.2900	1.2900	1.1300	1.2600	-24.096%	1,014	7,663	-82.540%
2026-06-05	1.0600	1.6600	1.0200	1.6600	+74.737%	282	6,861	-86.747%
2026-06-04	1.0900	1.1000	0.9400	0.9500	-12.844%	62	6,770	-76.842%
2026-06-03	1.0900	1.1200	1.0700	1.0900	+2.830%	199	6,775	-79.817%
2026-06-02	1.0700	1.0700	1.0600	1.0600	+1.923%	11	6,857	-79.245%
2026-06-01	1.0500	1.0800	1.0300	1.0400	0.000%	21	6,857	-78.846%
2026-05-29	1.0900	1.0900	1.0200	1.0400	-7.965%	2,163	6,867	-78.846%
2026-05-28	1.2700	1.2700	1.1200	1.1300	-9.600%	186	5,908	-80.531%
2026-05-27	1.3200	1.3500	1.2500	1.2500	-7.407%	18	5,981	-82.400%
2026-05-26	1.3700	1.3800	1.3000	1.3500	-8.784%	68	5,976	-83.704%
2026-05-22	1.5500	1.5500	1.4600	1.4800	-5.732%	17	5,932	-85.135%
2026-05-21	1.7500	1.7500	1.5700	1.5700	-9.770%	5	5,930	-85.987%
2026-05-20	1.8700	1.8800	1.7400	1.7400	-11.224%	63	5,930	-87.356%
2026-05-19	1.9800	2.0100	1.9000	1.9600	+0.513%	65	5,961	-88.776%
2026-05-18	2.0000	2.1200	1.9200	1.9500	-6.699%	387	5,961	-88.718%
2026-05-15	2.0800	2.1800	2.0200	2.0900	+14.208%	60	5,961	-89.474%
2026-05-14	1.9700	1.9700	1.8200	1.8300	-8.500%	16	6,030	-87.978%
2026-05-13	2.0300	2.0300	1.9800	2.0000	-3.846%	29	6,041	-89.000%
2026-05-12	2.1800	2.3300	2.0800	2.0800	-2.347%	456	6,041	-89.423%
2026-05-11	2.0800	2.1400	1.9800	2.1300	+2.899%	538	6,041	-89.671%
2026-05-08	2.0500	2.0900	2.0400	2.0700	-1.896%	17	5,643	-89.372%
2026-05-07	2.1400	2.2200	2.1100	2.1100	-4.091%	23	5,645	-89.573%
2026-05-06	2.2800	2.3300	2.2000	2.2000	-11.290%	249	5,633	-90.000%
2026-05-05	2.4600	2.5200	2.4600	2.4800	-10.145%	1,024	5,541	-91.129%
2026-05-04	2.5700	2.8300	2.4200	2.7600	+5.747%	35	4,521	-92.029%
2026-05-01	2.4700	2.6100	2.4000	2.6100	+1.163%	28	4,502	-91.571%
2026-04-30	2.9100	2.9100	2.5800	2.5800	-15.961%	27	4,502	-91.473%
2026-04-29	2.9500	3.1200	2.9400	3.0700	-0.647%	33	4,503	-92.834%
2026-04-28	3.2100	3.2100	3.0700	3.0900	+4.392%	16	4,510	-92.880%
2026-04-27	3.3000	3.3000	2.9600	2.9600	-7.210%	27	4,501	-92.568%
2026-04-24	3.4200	3.4200	3.1900	3.1900	-8.333%	1,521	4,490	-93.103%
2026-04-23	3.5400	3.7200	3.3600	3.4800	+2.655%	521	4,483	-93.678%
2026-04-22	3.4800	3.6000	3.3800	3.3900	-10.080%	548	4,068	-93.510%
2026-04-21	3.5000	3.7700	3.4500	3.7700	+6.497%	1,018	3,225	-94.164%
2026-04-20	3.4500	3.6800	3.4500	3.5400	+4.734%	313	3,225	-93.785%
2026-04-17	3.4300	3.4300	3.2500	3.3800	-6.630%	1,341	2,914	-93.491%
2026-04-16	3.6800	3.9200	3.6200	3.6200	-3.209%	903	3,026	-93.923%
2026-04-15	3.6900	3.8600	3.6900	3.7400	-5.076%	32	2,344	-94.118%
2026-04-14	3.9800	3.9900	3.8500	3.9400	-8.372%	122	2,337	-94.416%
2026-04-13	5.1400	5.1400	4.2800	4.3000	-16.016%	296	2,294	-94.884%
2026-04-10	4.8100	5.1200	4.7200	5.1200	+3.018%	67	2,111	-95.703%
2026-04-09	5.6100	5.6800	4.9200	4.9700	-10.127%	177	2,131	-95.573%
2026-04-08	5.3300	5.9400	5.3200	5.5300	-32.147%	434	2,051	-96.022%
2026-04-07	8.3300	8.8000	8.1500	8.1500	+8.667%	29	2,012	-97.301%
2026-04-06	7.8100	7.8700	7.4800	7.5000	-9.530%	77	2,012	-97.067%
2026-04-02	9.8200	10.0800	8.0800	8.2900	-1.427%	214	1,856	-97.346%
2026-04-01	8.5500	8.9000	8.1200	8.4100	-9.861%	125	1,856	-97.384%
2026-03-31	11.0600	11.3800	9.3300	9.3300	-29.585%	134	1,790	-97.642%
2026-03-30	11.8800	13.8300	11.8800	13.2500	+0.227%	538	1,780	-98.340%
2026-03-27	12.4700	13.2700	11.7900	13.2200	+20.620%	1,128	1,790	-98.336%
2026-03-26	9.9200	10.9600	9.8300	10.9600	+20.440%	30	781	-97.993%
2026-03-25	9.1000	9.1000	9.1000	9.1000	-6.953%	3	774	-97.582%
2026-03-24	9.3300	9.7800	9.3300	9.7800	+3.712%	7	771	-97.751%
2026-03-23	8.9000	9.4300	8.3300	9.4300	-18.917%	143	770	-97.667%
2026-03-20	9.9500	11.9800	9.9300	11.6300	+25.188%	110	655	-98.108%
2026-03-19	10.3600	10.4600	9.1300	9.2900	-2.723%	13	561	-97.632%
2026-03-18	8.8400	9.5500	8.8000	9.5500	+24.187%	208	550	-97.696%
2026-03-17	7.5200	7.8700	7.5200	7.6900	-7.572%	17	362	-97.139%
2026-03-16	8.4200	8.4600	8.1200	8.3200	-15.789%	34	350	-97.356%
2026-03-13	8.5200	10.0000	8.5200	9.8800	+10.145%	29	334	-97.773%
2026-03-12	9.1000	9.1000	8.9700	8.9700	+7.168%	3	324	-97.547%
2026-03-11	8.3400	8.6500	8.1100	8.3700	-0.712%	25	325	-97.372%
2026-03-10	8.3700	8.4300	7.4800	8.4300	+2.182%	25	330	-97.390%
2026-03-09	10.7600	10.8200	7.9500	8.2500	-9.440%	18	332	-97.333%
2026-03-06	9.7500	9.7500	8.7000	9.1100	+14.447%	166	347	-97.585%
2026-03-05	7.8400	8.0000	7.3600	7.9600	+17.751%	236	303	-97.236%
2026-03-04	7.3500	7.3500	6.7600	6.7600	-18.160%	8	227	-96.746%
2026-03-03	8.5000	9.6700	8.2600	8.2600	+19.364%	119	222	-97.337%
2026-03-02	6.9200	6.9200	6.9200	6.9200	-0.288%	1	155	-96.821%
2026-02-27	7.5000	7.5000	6.9400	6.9400	+7.764%	39	156	-96.830%
2026-02-26	6.8900	6.8900	6.4400	6.4400	+1.417%	6	129	-96.584%
2026-02-25	6.3500	6.3500	6.3500	6.3500	-8.237%	2	121	-96.535%
2026-02-24	6.9200	6.9200	6.9200	6.9200	-8.827%	1	121	-96.821%
2026-02-23	6.7000	7.5900	6.7000	7.5900	+11.127%	6	121	-97.101%
2026-02-20	6.8100	6.8300	6.8100	6.8300	+2.246%	2	116	-96.779%
2026-02-18	6.6800	6.6800	6.6800	6.6800	-4.708%	1	114	-96.707%
2026-02-17	8.1400	8.2400	7.0100	7.0100	-10.358%	5	114	-96.862%
2026-02-13	7.8200	7.8600	7.1300	7.8200	+9.066%	64	59	-97.187%
2026-02-12	6.4500	7.4000	6.3700	7.1700	+15.645%	60	59	-96.932%
2026-02-11	6.2000	6.2000	6.2000	6.2000	-4.762%	1	22	-96.452%
2026-02-10	6.1400	6.5100	6.1400	6.5100	0.000%	31	21	-96.621%

.dark-mode .SFWXqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SFWXqT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P550SPY Aug 21 2026 550.00 Put (SPY260821P00550000)option OPRA

SPY20260821P550
SPY Aug 21 2026 550.00 Put (SPY260821P00550000)
option OPRA