Dark

SPY20260821P555
SPY Aug 21 2026 555.00 Put (SPY260821P00555000)
option OPRA

EOD

Jul 27, 2026

0.2700-10.000%(-0.0300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2700	0.2700	0.2700	0.2700	-10.000%	26	2,080	0.000%
2026-07-24	0.2400	0.3000	0.2400	0.3000	-16.667%	49	2,058	-10.000%
2026-07-23	0.3200	0.3700	0.3200	0.3600	+44.000%	58	2,058	-25.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-28.571%	3	2,039	+8.000%
2026-07-20	0.3000	0.3500	0.3000	0.3500	+16.667%	88	2,038	-22.857%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+11.111%	5	1,960	-10.000%
2026-07-15	0.3000	0.3000	0.2700	0.2700	-12.903%	3	1,960	0.000%
2026-07-14	0.3400	0.3400	0.3100	0.3100	-11.429%	29	1,960	-12.903%
2026-07-13	0.3000	0.3500	0.2900	0.3500	+20.690%	650	1,932	-22.857%
2026-07-10	0.3100	0.3100	0.2900	0.2900	-19.444%	7	1,646	-6.897%
2026-07-09	0.3600	0.3600	0.3600	0.3600	-5.263%	1	1,647	-25.000%
2026-07-07	0.3800	0.3800	0.3800	0.3800	+5.556%	1	1,646	-28.947%
2026-07-06	0.4200	0.4200	0.3600	0.3600	-14.286%	16	1,645	-25.000%
2026-07-02	0.4200	0.4200	0.4200	0.4200	-16.000%	1	1,652	-35.714%
2026-07-01	0.4700	0.5000	0.4700	0.5000	-15.254%	9	1,652	-46.000%
2026-06-29	0.6000	0.6000	0.5900	0.5900	-30.588%	101	1,644	-54.237%
2026-06-26	0.8500	0.8500	0.8500	0.8500	+1.190%	10	1,644	-68.235%
2026-06-25	0.8700	0.8700	0.8300	0.8400	-16.832%	6	1,634	-67.857%
2026-06-24	1.0100	1.0100	1.0000	1.0100	+12.222%	1,012	1,681	-73.267%
2026-06-23	0.9000	0.9000	0.9000	0.9000	-14.286%	1	775	-70.000%
2026-06-17	0.8000	1.0500	0.8000	1.0500	+38.158%	4	778	-74.286%
2026-06-15	0.8000	0.8000	0.7600	0.7600	-33.913%	9	778	-64.474%
2026-06-12	1.1800	1.2300	1.1500	1.1500	-29.012%	31	778	-76.522%
2026-06-11	1.6200	1.6200	1.6200	1.6200	-7.955%	1	778	-83.333%
2026-06-10	1.4600	1.7900	1.4600	1.7600	-1.124%	59	778	-84.659%
2026-06-09	1.9400	1.9400	1.7800	1.7800	+34.848%	3	747	-84.831%
2026-06-08	1.2800	1.3200	1.2600	1.3200	-14.286%	6	745	-79.545%
2026-06-05	1.3500	1.5400	1.3500	1.5400	+55.556%	5	742	-82.468%
2026-06-04	1.0200	1.0200	0.9900	0.9900	-14.655%	8	746	-72.727%
2026-06-03	1.1600	1.1600	1.1600	1.1600	+4.505%	1	745	-76.724%
2026-06-02	1.1200	1.1200	1.1100	1.1100	+0.909%	42	746	-75.676%
2026-06-01	1.1100	1.1100	1.1000	1.1000	+1.852%	4	705	-75.455%
2026-05-29	1.1300	1.1300	1.0700	1.0800	-11.475%	18	705	-75.000%
2026-05-28	1.2600	1.2600	1.2200	1.2200	-11.594%	3	703	-77.869%
2026-05-27	1.3800	1.3800	1.3800	1.3800	-1.429%	2	702	-80.435%
2026-05-26	1.4400	1.4400	1.4000	1.4000	-11.950%	26	702	-80.714%
2026-05-22	1.5900	1.5900	1.5900	1.5900	-5.357%	3	716	-83.019%
2026-05-21	1.8800	1.8800	1.6800	1.6800	-7.692%	2	713	-83.929%
2026-05-20	1.9300	1.9300	1.8200	1.8200	-9.000%	8	713	-85.165%
2026-05-19	2.0600	2.0600	2.0000	2.0000	-5.213%	153	711	-86.500%
2026-05-18	2.0400	2.1100	2.0400	2.1100	-4.091%	98	711	-87.204%
2026-05-15	2.2000	2.2000	2.2000	2.2000	+16.402%	1	711	-87.727%
2026-05-14	1.8900	1.8900	1.8900	1.8900	-7.805%	75	470	-85.714%
2026-05-13	2.1200	2.1200	2.0400	2.0500	-5.093%	9	395	-86.829%
2026-05-12	2.1600	2.1600	2.1600	2.1600	-1.370%	1	395	-87.500%
2026-05-11	2.1200	2.1900	2.1200	2.1900	+0.922%	18	395	-87.671%
2026-05-08	2.1200	2.1700	2.1200	2.1700	-2.691%	27	374	-87.558%
2026-05-07	2.2300	2.2300	2.2300	2.2300	-5.508%	2	347	-87.892%
2026-05-06	2.3600	2.3600	2.3600	2.3600	-9.579%	1	350	-88.559%
2026-05-05	2.5900	2.6100	2.5900	2.6100	-7.447%	7	350	-89.655%
2026-05-04	2.5500	2.8200	2.5500	2.8200	+9.302%	6	350	-90.426%
2026-05-01	2.5600	2.5800	2.5600	2.5800	-8.511%	2	349	-89.535%
2026-04-30	2.9200	2.9200	2.8200	2.8200	-11.041%	3	349	-90.426%
2026-04-29	3.1800	3.1800	3.1700	3.1700	-0.627%	2	348	-91.483%
2026-04-28	3.3100	3.3100	3.1900	3.1900	+1.592%	5	350	-91.536%
2026-04-27	3.2000	3.2000	3.1400	3.1400	-8.721%	21	349	-91.401%
2026-04-24	3.4900	3.4900	3.4400	3.4400	-3.371%	2	351	-92.151%
2026-04-22	3.6100	3.7700	3.5600	3.5600	-4.813%	11	352	-92.416%
2026-04-21	3.6600	3.7400	3.6600	3.7400	0.000%	3	346	-92.781%
2026-04-20	3.7200	3.7400	3.7200	3.7400	+3.601%	4	346	-92.781%
2026-04-17	3.5100	3.6100	3.4500	3.6100	-5.497%	107	344	-92.521%
2026-04-16	3.9900	4.1400	3.8100	3.8200	-3.535%	384	766	-92.932%
2026-04-15	3.9500	4.1900	3.9100	3.9600	-4.578%	84	673	-93.182%
2026-04-14	4.2200	4.2200	4.0600	4.1500	-15.306%	61	749	-93.494%
2026-04-13	4.8600	4.9000	4.8600	4.9000	-7.721%	11	700	-94.490%
2026-04-10	5.0200	5.3100	5.0200	5.3100	+1.336%	2	699	-94.915%
2026-04-09	5.8900	6.0100	5.2400	5.2400	-14.519%	126	700	-94.847%
2026-04-08	5.9500	6.1300	5.9500	6.1300	-30.734%	8	588	-95.595%
2026-04-07	8.8500	8.8500	8.8500	8.8500	+10.763%	10	587	-96.949%
2026-04-06	8.0500	8.0500	7.9900	7.9900	-11.419%	5	592	-96.621%
2026-04-02	10.3800	10.4300	9.0200	9.0200	-2.697%	7	589	-97.007%
2026-04-01	9.2500	9.2700	8.5000	9.2700	-7.393%	24	589	-97.087%
2026-03-31	10.4000	10.5300	10.0100	10.0100	-27.986%	8	571	-97.303%
2026-03-27	13.1100	14.0000	12.8300	13.9000	+20.975%	510	571	-98.058%
2026-03-26	10.0800	11.4900	10.0800	11.4900	+19.688%	12	127	-97.650%
2026-03-23	9.6000	9.6000	9.6000	9.6000	-12.727%	1	116	-97.188%
2026-03-20	10.8300	11.0000	10.8300	11.0000	+17.521%	2	115	-97.545%
2026-03-19	10.7300	10.7300	9.3600	9.3600	-5.550%	51	116	-97.115%
2026-03-18	9.9100	9.9100	9.9100	9.9100	-4.066%	50	121	-97.275%
2026-03-13	9.2400	10.5600	9.0700	10.3300	+3.403%	21	71	-97.386%
2026-03-12	9.7000	9.9900	9.7000	9.9900	+9.901%	4	61	-97.297%
2026-03-11	8.7400	9.0900	8.7400	9.0900	-0.110%	3	59	-97.030%
2026-03-10	9.1000	9.1000	9.1000	9.1000	-5.504%	30	57	-97.033%
2026-03-06	9.6300	9.6300	9.6300	9.6300	+12.238%	1	57	-97.196%
2026-03-05	7.7500	8.5800	7.7500	8.5800	+21.016%	36	57	-96.853%
2026-03-04	7.0900	7.0900	7.0900	7.0900	-13.642%	5	38	-96.192%
2026-03-03	9.9100	9.9100	8.2100	8.2100	+12.930%	8	43	-96.711%
2026-02-27	7.2700	7.2700	7.2700	7.2700	-8.091%	5	35	-96.286%
2026-02-23	7.4700	7.9100	7.4700	7.9100	+12.358%	3	30	-96.587%
2026-02-18	7.0400	7.0400	7.0400	7.0400	-7.853%	1	30	-96.165%
2026-02-12	7.2900	7.6400	7.2800	7.6400	+15.933%	20	30	-96.466%
2026-02-11	6.5900	6.5900	6.5900	6.5900	+0.765%	10	11	-95.903%
2026-02-10	6.5400	6.5400	6.5400	6.5400	0.000%	1	0	-95.872%

.dark-mode .TQHGZP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQHGZP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P555SPY Aug 21 2026 555.00 Put (SPY260821P00555000)option OPRA

SPY20260821P555
SPY Aug 21 2026 555.00 Put (SPY260821P00555000)
option OPRA