Dark

SPY20260821P560
SPY Aug 21 2026 560.00 Put (SPY260821P00560000)
option OPRA

EOD

Jul 27, 2026

0.25000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2700	0.2700	0.2500	0.2500	0.000%	11	7,468	0.000%
2026-07-24	0.3100	0.3300	0.2500	0.2500	-34.211%	78	7,474	0.000%
2026-07-23	0.3700	0.4100	0.3700	0.3800	+52.000%	922	7,459	-34.211%
2026-07-22	0.2600	0.2600	0.2400	0.2500	-7.407%	74	7,554	0.000%
2026-07-21	0.3200	0.3300	0.2700	0.2700	-27.027%	5,047	7,600	-7.407%
2026-07-20	0.3400	0.3700	0.3300	0.3700	-13.953%	103	2,655	-32.432%
2026-07-17	0.4400	0.4400	0.4300	0.4300	+43.333%	26	2,649	-41.860%
2026-07-16	0.2700	0.3000	0.2700	0.3000	0.000%	5	2,625	-16.667%
2026-07-15	0.3000	0.3200	0.3000	0.3000	-9.091%	2,071	2,625	-16.667%
2026-07-14	0.3600	0.3600	0.3100	0.3300	-13.158%	48	1,429	-24.242%
2026-07-13	0.3100	0.3800	0.3000	0.3800	+22.581%	61	1,404	-34.211%
2026-07-10	0.3400	0.3400	0.3100	0.3100	-18.421%	6	1,357	-19.355%
2026-07-09	0.4000	0.4000	0.3800	0.3800	-13.636%	3	1,362	-34.211%
2026-07-08	0.5200	0.5200	0.4400	0.4400	+18.919%	4	1,362	-43.182%
2026-07-07	0.3800	0.3800	0.3600	0.3700	0.000%	16	1,358	-32.432%
2026-07-06	0.4300	0.4300	0.3700	0.3700	-21.277%	6	1,348	-32.432%
2026-07-02	0.5000	0.5400	0.4700	0.4700	-9.615%	11	1,346	-46.809%
2026-07-01	0.5200	0.5200	0.4900	0.5200	-21.212%	27	1,346	-51.923%
2026-06-29	0.6600	0.6600	0.6600	0.6600	-21.429%	2	1,346	-62.121%
2026-06-26	0.8900	0.8900	0.8400	0.8400	-3.448%	47	1,348	-70.238%
2026-06-25	0.9200	0.9200	0.8700	0.8700	-15.534%	8	1,304	-71.264%
2026-06-24	0.8400	1.0700	0.8400	1.0300	-0.962%	36	1,299	-75.728%
2026-06-23	1.1100	1.1100	0.9900	1.0400	+33.333%	20	1,307	-75.962%
2026-06-22	0.6800	0.7800	0.6800	0.7800	-6.024%	8	1,288	-67.949%
2026-06-18	0.9000	0.9000	0.8300	0.8300	-7.778%	460	1,257	-69.880%
2026-06-17	0.9000	0.9000	0.9000	0.9000	+20.000%	1	1,257	-72.222%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-6.250%	3	1,257	-66.667%
2026-06-15	0.8200	0.8500	0.7900	0.8000	-32.773%	31	1,241	-68.750%
2026-06-12	1.3900	1.3900	1.1900	1.1900	-13.768%	32	1,241	-78.992%
2026-06-11	1.6900	1.6900	1.3800	1.3800	-25.405%	200	1,241	-81.884%
2026-06-10	1.5300	1.8700	1.5300	1.8500	+14.198%	31	1,049	-86.486%
2026-06-09	1.6000	1.9100	1.6000	1.6200	+21.805%	7	1,041	-84.568%
2026-06-08	1.3300	1.3300	1.3300	1.3300	-23.563%	1	1,040	-81.203%
2026-06-05	1.1800	1.7400	1.1800	1.7400	+41.463%	52	1,041	-85.632%
2026-06-04	1.2300	1.2300	1.2300	1.2300	+5.128%	3	1,037	-79.675%
2026-06-02	1.1800	1.1800	1.1600	1.1700	+1.739%	55	1,037	-78.632%
2026-06-01	1.1500	1.1900	1.1400	1.1500	+1.770%	31	1,020	-78.261%
2026-05-29	1.1500	1.1500	1.1300	1.1300	-12.403%	5	1,037	-77.876%
2026-05-28	1.3700	1.3700	1.2900	1.2900	-10.417%	14	1,040	-80.620%
2026-05-27	1.4400	1.4400	1.4400	1.4400	-2.041%	5	1,030	-82.639%
2026-05-26	1.4600	1.4900	1.4600	1.4700	-11.976%	161	1,027	-82.993%
2026-05-22	1.6900	1.6900	1.5900	1.6700	-2.339%	4	946	-85.030%
2026-05-21	1.9700	1.9700	1.7100	1.7100	-10.938%	4	945	-85.380%
2026-05-20	2.0200	2.0200	1.9200	1.9200	-12.727%	45	945	-86.979%
2026-05-19	2.1300	2.2000	2.1300	2.2000	+3.286%	102	946	-88.636%
2026-05-18	2.0800	2.2600	2.0800	2.1300	-5.752%	213	946	-88.263%
2026-05-15	2.3100	2.3100	2.1800	2.2600	+10.784%	7	946	-88.938%
2026-05-14	2.1600	2.1800	1.9900	2.0400	-8.929%	82	737	-87.745%
2026-05-13	2.2900	2.2900	2.2400	2.2400	-4.681%	12	659	-88.839%
2026-05-11	2.3200	2.3500	2.2400	2.3500	+0.858%	36	659	-89.362%
2026-05-08	2.2700	2.3300	2.2700	2.3300	-2.510%	3	659	-89.270%
2026-05-07	2.4500	2.4700	2.3900	2.3900	-2.846%	15	660	-89.540%
2026-05-06	2.4600	2.4600	2.4600	2.4600	-12.143%	1	670	-89.837%
2026-05-05	2.7500	2.8000	2.7500	2.8000	-6.667%	2	670	-91.071%
2026-05-04	2.8700	3.0900	2.8700	3.0000	+3.448%	19	670	-91.667%
2026-05-01	2.8200	2.9000	2.7900	2.9000	+1.045%	56	620	-91.379%
2026-04-30	3.0400	3.0600	2.8700	2.8700	-11.963%	57	620	-91.289%
2026-04-29	3.2600	3.2600	3.2600	3.2600	-5.233%	119	633	-92.331%
2026-04-28	3.4300	3.4400	3.4200	3.4400	-2.273%	8	633	-92.733%
2026-04-27	3.5100	3.5400	3.4700	3.5200	-2.493%	6	639	-92.898%
2026-04-24	3.6100	3.6100	3.6100	3.6100	-10.199%	1	641	-93.075%
2026-04-23	3.7900	4.0200	3.7500	4.0200	+6.069%	33	641	-93.781%
2026-04-22	3.8400	3.9300	3.7900	3.7900	-8.894%	5	628	-93.404%
2026-04-21	3.9900	4.1700	3.8600	4.1600	+4.523%	21	628	-93.990%
2026-04-20	3.9400	3.9800	3.9400	3.9800	+8.152%	7	628	-93.719%
2026-04-17	3.8000	3.8000	3.6200	3.6800	-9.136%	61	628	-93.207%
2026-04-16	4.3500	4.3500	4.0500	4.0500	-3.571%	16	662	-93.827%
2026-04-15	4.2900	4.2900	4.2000	4.2000	-4.328%	5	654	-94.048%
2026-04-14	4.3800	4.3900	4.3400	4.3900	-14.090%	50	657	-94.305%
2026-04-13	5.1200	5.1800	5.1100	5.1100	-9.075%	10	655	-95.108%
2026-04-10	5.4400	5.6200	5.4400	5.6200	-0.531%	2	653	-95.552%
2026-04-09	6.0800	6.0800	5.6500	5.6500	-16.296%	2	652	-95.575%
2026-04-08	6.3300	6.7500	6.3300	6.7500	-23.901%	14	652	-96.296%
2026-04-07	9.4500	9.8600	8.8700	8.8700	-9.026%	42	655	-97.182%
2026-04-02	11.1700	11.1700	9.6400	9.7500	+3.723%	9	643	-97.436%
2026-04-01	10.0200	10.0200	8.9900	9.4000	-11.237%	20	643	-97.340%
2026-03-31	11.1300	11.1300	10.5900	10.5900	-27.763%	3	648	-97.639%
2026-03-30	13.6500	15.0200	13.6400	14.6600	-0.610%	16	647	-98.295%
2026-03-27	13.6200	14.7500	13.6100	14.7500	+19.627%	223	647	-98.305%
2026-03-26	11.7900	12.3300	11.7800	12.3300	+23.300%	15	468	-97.972%
2026-03-25	10.1000	10.1000	10.0000	10.0000	-7.664%	5	463	-97.500%
2026-03-24	10.7300	10.8300	10.7300	10.8300	+7.440%	10	461	-97.692%
2026-03-23	9.9600	10.3100	9.1600	10.0800	-18.381%	34	456	-97.520%
2026-03-20	11.6100	12.3500	11.2800	12.3500	+19.671%	89	458	-97.976%
2026-03-19	10.8400	10.9300	10.3200	10.3200	-3.008%	67	471	-97.578%
2026-03-18	9.6900	10.6400	9.5600	10.6400	+26.969%	18	466	-97.650%
2026-03-17	8.5000	8.5000	8.3800	8.3800	-10.470%	8	466	-97.017%
2026-03-16	9.2800	9.4200	9.0000	9.3600	-16.874%	54	465	-97.329%
2026-03-13	9.8500	11.2600	9.8500	11.2600	+8.897%	2	457	-97.780%
2026-03-12	10.2800	10.4000	10.1500	10.3400	+7.708%	18	458	-97.582%
2026-03-11	9.6000	9.6000	9.6000	9.6000	+7.383%	2	450	-97.396%
2026-03-10	8.2700	8.9400	8.2400	8.9400	-0.556%	6	448	-97.204%
2026-03-09	12.1000	12.3900	8.9900	8.9900	-8.824%	17	444	-97.219%
2026-03-06	10.7700	10.8000	9.6500	9.8600	+15.322%	26	433	-97.465%
2026-03-05	7.7800	8.5500	7.7800	8.5500	+12.648%	34	410	-97.076%
2026-03-04	7.7000	7.7000	7.5100	7.5900	-11.538%	3	401	-96.706%
2026-03-03	8.5800	8.5800	8.5800	8.5800	+9.160%	6	398	-97.086%
2026-03-02	7.8800	7.8800	7.6500	7.8600	-0.883%	13	392	-96.819%
2026-02-27	7.9300	7.9300	7.9300	7.9300	+4.205%	5	379	-96.847%
2026-02-26	7.7700	7.7700	7.5000	7.6100	+9.971%	13	374	-96.715%
2026-02-25	7.1200	7.1200	6.9200	6.9200	-7.979%	247	147	-96.387%
2026-02-24	7.5200	7.5200	7.5200	7.5200	-8.516%	1	147	-96.676%
2026-02-23	8.5600	8.5600	8.2200	8.2200	+10.633%	83	147	-96.959%
2026-02-20	8.1300	8.1300	7.4300	7.4300	-9.280%	11	76	-96.635%
2026-02-19	8.2500	8.3500	8.1900	8.1900	+10.229%	25	66	-96.947%
2026-02-18	7.4200	7.4300	7.4200	7.4300	-13.302%	10	57	-96.635%
2026-02-17	8.3300	9.2000	8.3300	8.5700	+8.207%	3	47	-97.083%
2026-02-12	7.1000	8.0200	7.0300	7.9200	+11.549%	26	46	-96.843%
2026-02-11	6.8000	7.3500	6.8000	7.1000	-0.281%	26	26	-96.479%
2026-02-10	7.1200	7.1200	7.1200	7.1200	+1.860%	2	4	-96.489%
2026-02-09	6.9900	6.9900	6.9900	6.9900	0.000%	2	2	-96.423%

.dark-mode .PWSW9J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PWSW9J{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P560SPY Aug 21 2026 560.00 Put (SPY260821P00560000)option OPRA

SPY20260821P560
SPY Aug 21 2026 560.00 Put (SPY260821P00560000)
option OPRA