Dark

SPY20260821P565
SPY Aug 21 2026 565.00 Put (SPY260821P00565000)
option OPRA

EOD

Jul 27, 2026

0.2600-3.704%(-0.0100)331

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2300	0.3100	0.2300	0.2600	-3.704%	331	4,257	0.000%
2026-07-24	0.2800	0.2800	0.2700	0.2700	-32.500%	272	4,287	-3.704%
2026-07-23	0.4000	0.4200	0.3800	0.4000	+33.333%	16	4,525	-35.000%
2026-07-21	0.3100	0.3100	0.2900	0.3000	-25.000%	26	4,512	-13.333%
2026-07-20	0.3600	0.4000	0.3600	0.4000	-13.043%	16	4,491	-35.000%
2026-07-17	0.5000	0.5100	0.4600	0.4600	+27.778%	6	4,476	-43.478%
2026-07-16	0.3000	0.3600	0.3000	0.3600	+20.000%	4	4,470	-27.778%
2026-07-15	0.3100	0.3500	0.3000	0.3000	-11.765%	23	4,466	-13.333%
2026-07-13	0.3400	0.3400	0.3300	0.3400	+3.030%	562	4,480	-23.529%
2026-07-10	0.3400	0.3500	0.3300	0.3300	-17.500%	162	4,620	-21.212%
2026-07-09	0.4100	0.4100	0.4000	0.4000	-31.034%	3	4,756	-35.000%
2026-07-08	0.5000	0.6100	0.5000	0.5800	+41.463%	128	4,758	-55.172%
2026-07-07	0.4400	0.4400	0.4100	0.4100	+5.128%	4,135	4,635	-36.585%
2026-07-06	0.4400	0.4400	0.3900	0.3900	-22.000%	103	995	-33.333%
2026-07-02	0.4900	0.5200	0.4900	0.5000	-10.714%	4	919	-48.000%
2026-07-01	0.5500	0.5600	0.5500	0.5600	-3.448%	13	919	-53.571%
2026-06-30	0.5800	0.5800	0.5800	0.5800	-13.433%	1	925	-55.172%
2026-06-29	0.7100	0.7100	0.6700	0.6700	-27.174%	26	925	-61.194%
2026-06-26	1.0600	1.0900	0.9200	0.9200	-3.158%	176	925	-71.739%
2026-06-25	0.9300	0.9600	0.9200	0.9500	-15.179%	120	907	-72.632%
2026-06-24	1.0000	1.1200	0.8700	1.1200	+2.752%	24	856	-76.786%
2026-06-23	1.1800	1.1800	1.0000	1.0900	+29.762%	5	853	-76.147%
2026-06-22	0.7300	0.8400	0.7300	0.8400	-4.545%	13	852	-69.048%
2026-06-18	0.8800	0.8800	0.8700	0.8800	-8.333%	96	858	-70.455%
2026-06-17	0.9000	0.9600	0.8900	0.9600	+17.073%	261	858	-72.917%
2026-06-16	0.7800	0.8200	0.7800	0.8200	-3.529%	25	858	-68.293%
2026-06-15	0.8700	0.8700	0.8400	0.8500	-42.568%	3	861	-69.412%
2026-06-11	1.9000	1.9000	1.4800	1.4800	-24.103%	8	861	-82.432%
2026-06-10	1.6000	1.9500	1.6000	1.9500	+14.035%	55	858	-86.667%
2026-06-09	1.5100	2.2700	1.4700	1.7100	+25.735%	228	868	-84.795%
2026-06-08	1.3300	1.3900	1.3100	1.3600	-17.576%	27	711	-80.882%
2026-06-05	1.5800	1.6500	1.5100	1.6500	+29.921%	8	697	-84.242%
2026-06-03	1.3200	1.3200	1.2700	1.2700	+4.959%	2	703	-79.528%
2026-06-01	1.2100	1.2100	1.2100	1.2100	+1.681%	2	702	-78.512%
2026-05-29	1.2000	1.2000	1.1900	1.1900	-8.462%	160	704	-78.151%
2026-05-28	1.3500	1.3500	1.3000	1.3000	-15.033%	9	854	-80.000%
2026-05-27	1.5000	1.5300	1.5000	1.5300	-1.290%	6	852	-83.007%
2026-05-26	1.5700	1.5700	1.5500	1.5500	-11.932%	25	857	-83.226%
2026-05-22	1.7600	1.7700	1.7400	1.7600	-12.000%	331	832	-85.227%
2026-05-20	2.0800	2.0800	2.0000	2.0000	-13.420%	31	906	-87.000%
2026-05-15	2.4500	2.4500	2.3100	2.3100	+10.526%	9	924	-88.745%
2026-05-14	2.2600	2.2600	2.0800	2.0900	-8.734%	731	930	-87.560%
2026-05-13	2.2900	2.2900	2.2900	2.2900	-10.895%	5	853	-88.646%
2026-05-12	2.5700	2.5700	2.5700	2.5700	+5.328%	7	853	-89.883%
2026-05-11	2.3400	2.4400	2.3400	2.4400	-2.008%	6	853	-89.344%
2026-05-07	2.5700	2.5700	2.4900	2.4900	-4.231%	6	853	-89.558%
2026-05-06	2.7100	2.7100	2.6000	2.6000	-9.722%	2	850	-90.000%
2026-05-05	2.8800	2.8800	2.8800	2.8800	-1.706%	7	852	-90.972%
2026-05-04	3.0500	3.0500	2.9300	2.9300	+1.384%	118	852	-91.126%
2026-05-01	2.8900	2.8900	2.8800	2.8900	-6.472%	100	826	-91.003%
2026-04-30	3.4500	3.4500	3.0900	3.0900	-12.958%	4	826	-91.586%
2026-04-29	3.5300	3.5500	3.5300	3.5500	-2.204%	3	826	-92.676%
2026-04-28	3.6600	3.6600	3.6300	3.6300	+1.397%	59	827	-92.837%
2026-04-27	3.7200	3.7500	3.5700	3.5800	-6.037%	76	779	-92.737%
2026-04-24	3.9500	3.9500	3.8000	3.8100	-3.299%	102	725	-93.176%
2026-04-23	4.1100	4.1200	3.9400	3.9400	-6.190%	456	648	-93.401%
2026-04-22	4.0800	4.2000	4.0800	4.2000	-1.408%	9	289	-93.810%
2026-04-21	4.0800	4.2900	4.0800	4.2600	+1.914%	13	277	-93.897%
2026-04-20	4.1800	4.1800	4.1800	4.1800	+7.732%	5	277	-93.780%
2026-04-17	3.9600	4.0000	3.8000	3.8800	-17.094%	17	277	-93.299%
2026-04-15	4.4100	4.6800	4.4100	4.6800	+0.214%	4	271	-94.444%
2026-04-14	4.7100	4.7600	4.6500	4.6700	-11.048%	9	271	-94.433%
2026-04-13	6.0100	6.0100	5.2500	5.2500	-11.168%	7	272	-95.048%
2026-04-10	5.6400	6.0400	5.6400	5.9100	0.000%	8	268	-95.601%
2026-04-09	6.6600	6.6600	5.9100	5.9100	-10.994%	9	267	-95.601%
2026-04-08	6.6900	6.6900	6.6300	6.6400	-30.398%	4	266	-96.084%
2026-04-07	10.2500	10.6200	9.5400	9.5400	+5.765%	7	266	-97.275%
2026-04-06	9.0200	9.0200	9.0200	9.0200	-9.164%	1	266	-97.118%
2026-04-02	11.7900	11.9700	9.9300	9.9300	+0.303%	12	265	-97.382%
2026-04-01	9.6100	9.9400	9.6100	9.9000	-14.360%	3	265	-97.374%
2026-03-31	11.4600	11.5600	11.4600	11.5600	-19.945%	2	265	-97.751%
2026-03-30	15.1800	15.1800	14.4400	14.4400	-7.495%	3	266	-98.199%
2026-03-27	14.5300	15.6100	14.2000	15.6100	+43.606%	16	263	-98.334%
2026-03-23	9.8700	10.8700	9.8700	10.8700	-15.736%	6	251	-97.608%
2026-03-20	12.2300	13.4300	12.2300	12.9000	+16.321%	6	253	-97.984%
2026-03-19	11.0900	11.0900	11.0900	11.0900	+5.318%	1	248	-97.656%
2026-03-18	9.6400	10.5300	9.6400	10.5300	+6.904%	5	249	-97.531%
2026-03-16	9.8500	9.8500	9.8500	9.8500	-14.348%	2	248	-97.360%
2026-03-13	10.2400	11.5700	10.2400	11.5000	+8.184%	10	246	-97.739%
2026-03-12	10.5700	10.7700	10.5700	10.6300	+4.420%	8	243	-97.554%
2026-03-11	9.7400	10.1800	9.5500	10.1800	+17.688%	6	242	-97.446%
2026-03-10	9.4300	9.4300	8.6500	8.6500	-22.768%	3	240	-96.994%
2026-03-06	10.4800	11.3100	10.4400	11.2000	+49.333%	16	240	-97.679%
2026-02-25	7.4800	7.5000	7.4800	7.5000	-14.869%	6	230	-96.533%
2026-02-23	7.7800	8.8500	7.7800	8.8100	+12.660%	217	230	-97.049%
2026-02-20	7.8200	7.8200	7.8200	7.8200	-9.386%	1	18	-96.675%
2026-02-19	8.6400	8.6900	8.6300	8.6300	+2.983%	16	19	-96.987%
2026-02-12	8.3800	8.3800	8.3800	8.3800	+14.952%	1	3	-96.897%
2026-02-11	7.2900	7.2900	7.2900	7.2900	0.000%	2	2	-96.433%

.dark-mode .jF9BKG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jF9BKG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P565SPY Aug 21 2026 565.00 Put (SPY260821P00565000)option OPRA

SPY20260821P565
SPY Aug 21 2026 565.00 Put (SPY260821P00565000)
option OPRA