Dark

SPY20260821P570
SPY Aug 21 2026 570.00 Put (SPY260821P00570000)
option OPRA

EOD

Jul 27, 2026

0.29000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2500	0.2900	0.2500	0.2900	0.000%	6	2,874	0.000%
2026-07-24	0.3700	0.3700	0.2900	0.2900	-32.558%	65	2,875	0.000%
2026-07-23	0.4300	0.4900	0.4000	0.4300	+48.276%	8	2,825	-32.558%
2026-07-22	0.2900	0.2900	0.2900	0.2900	-3.333%	5	2,829	0.000%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-28.571%	2	2,829	-3.333%
2026-07-20	0.3800	0.4200	0.3800	0.4200	-10.638%	15	2,829	-30.952%
2026-07-17	0.4500	0.4700	0.4500	0.4700	+38.235%	4	2,829	-38.298%
2026-07-16	0.3200	0.3500	0.3200	0.3400	+6.250%	8	2,828	-14.706%
2026-07-15	0.3400	0.3400	0.3200	0.3200	-23.810%	7	2,827	-9.375%
2026-07-13	0.3500	0.4200	0.3500	0.4200	+20.000%	6	2,827	-30.952%
2026-07-10	0.4000	0.4000	0.3500	0.3500	-44.444%	8	2,824	-17.143%
2026-07-08	0.5000	0.6300	0.5000	0.6300	+46.512%	8	2,827	-53.968%
2026-07-06	0.4400	0.4700	0.4300	0.4300	-27.119%	13	2,822	-32.558%
2026-07-02	0.6200	0.6200	0.5900	0.5900	0.000%	3	2,819	-50.847%
2026-07-01	0.5900	0.5900	0.5400	0.5900	0.000%	14	2,819	-50.847%
2026-06-30	0.6600	0.6600	0.5900	0.5900	-28.049%	175	2,818	-50.847%
2026-06-29	0.7600	0.8300	0.7600	0.8200	-12.766%	39	2,733	-64.634%
2026-06-26	1.0100	1.0200	0.9300	0.9400	-6.931%	17	2,771	-69.149%
2026-06-25	0.8800	1.0500	0.8800	1.0100	-17.886%	19	2,775	-71.287%
2026-06-24	1.1400	1.2300	0.9300	1.2300	+12.844%	36	2,775	-76.423%
2026-06-23	1.1900	1.1900	1.0600	1.0900	+25.287%	6	2,790	-73.394%
2026-06-22	0.8500	0.8900	0.8500	0.8700	-9.375%	90	2,796	-66.667%
2026-06-18	1.0000	1.0200	0.9300	0.9600	-4.000%	55	2,725	-69.792%
2026-06-17	0.8800	1.0000	0.8800	1.0000	+9.890%	20	2,725	-71.000%
2026-06-16	0.8600	0.9100	0.8600	0.9100	+5.814%	3	2,725	-68.132%
2026-06-15	0.9700	0.9700	0.8600	0.8600	-39.860%	223	2,691	-66.279%
2026-06-12	1.3800	1.4600	1.3800	1.4300	-5.921%	53	2,691	-79.720%
2026-06-11	2.0300	2.1100	1.5200	1.5200	-30.909%	39	2,691	-80.921%
2026-06-10	2.0100	2.2000	2.0100	2.2000	+13.402%	578	2,692	-86.818%
2026-06-09	1.4200	2.2700	1.4200	1.9400	+35.664%	34	2,303	-85.052%
2026-06-08	1.5200	1.5400	1.4300	1.4300	-30.918%	18	2,305	-79.720%
2026-06-05	1.2800	2.0700	1.2800	2.0700	+78.448%	74	2,320	-85.990%
2026-06-04	1.3800	1.3800	1.1600	1.1600	-15.328%	213	2,300	-75.000%
2026-06-03	1.3500	1.3700	1.3500	1.3700	+5.385%	4	2,303	-78.832%
2026-06-02	1.3000	1.3000	1.3000	1.3000	+2.362%	125	2,302	-77.692%
2026-06-01	1.2700	1.2700	1.2700	1.2700	-6.618%	2	2,302	-77.165%
2026-05-28	1.5200	1.5200	1.3600	1.3600	-11.688%	68	2,304	-78.676%
2026-05-27	1.5400	1.5400	1.5400	1.5400	-4.348%	1	2,253	-81.169%
2026-05-26	1.6100	1.6900	1.5900	1.6100	-13.441%	251	2,254	-81.988%
2026-05-22	1.8500	1.8800	1.7800	1.8600	-2.105%	28	2,215	-84.409%
2026-05-21	2.2300	2.2300	1.9000	1.9000	-9.524%	38	2,205	-84.737%
2026-05-20	2.2100	2.2100	2.1000	2.1000	-13.934%	18	2,205	-86.190%
2026-05-19	2.3800	2.4500	2.3800	2.4400	+2.954%	112	2,213	-88.115%
2026-05-18	2.4100	2.5100	2.3700	2.3700	-2.869%	677	2,213	-87.764%
2026-05-15	2.5200	2.5200	2.4400	2.4400	+10.407%	82	2,213	-88.115%
2026-05-14	2.3900	2.3900	2.2100	2.2100	-7.917%	5	2,049	-86.878%
2026-05-13	2.4800	2.4800	2.4000	2.4000	-12.727%	16	2,053	-87.917%
2026-05-12	2.7500	2.7500	2.7500	2.7500	+5.364%	3	2,053	-89.455%
2026-05-11	2.5400	2.6100	2.5400	2.6100	+3.571%	44	2,053	-88.889%
2026-05-08	2.5200	2.5200	2.5200	2.5200	-5.263%	1	2,098	-88.492%
2026-05-07	2.6300	2.7500	2.6100	2.6600	0.000%	22	2,098	-89.098%
2026-05-06	2.7600	2.7700	2.6600	2.6600	-12.787%	7	2,095	-89.098%
2026-05-05	3.0700	3.0700	3.0400	3.0500	-13.598%	1,005	2,095	-90.492%
2026-05-04	3.1000	3.5300	3.1000	3.5300	+13.505%	7	1,171	-91.785%
2026-05-01	2.9900	3.1500	2.9900	3.1100	-8.798%	44	1,162	-90.675%
2026-04-30	3.7000	3.7000	3.4100	3.4100	-10.499%	22	1,162	-91.496%
2026-04-29	3.6900	3.8100	3.6900	3.8100	-0.262%	47	1,152	-92.388%
2026-04-28	3.8500	3.8900	3.8200	3.8200	+3.243%	202	1,112	-92.408%
2026-04-27	3.9000	3.9000	3.7000	3.7000	-7.960%	37	1,012	-92.162%
2026-04-24	4.2100	4.2100	4.0200	4.0200	-8.009%	33	1,003	-92.786%
2026-04-23	4.3000	4.3700	4.2200	4.3700	+4.048%	221	974	-93.364%
2026-04-22	4.3000	4.4400	4.2000	4.2000	-14.807%	11	756	-93.095%
2026-04-21	4.8000	4.9300	4.7300	4.9300	+11.538%	9	752	-94.118%
2026-04-20	4.2800	4.4200	4.2800	4.4200	+6.506%	15	752	-93.439%
2026-04-17	4.0500	4.2200	4.0500	4.1500	-13.361%	41	744	-93.012%
2026-04-16	4.7900	4.7900	4.7900	4.7900	+2.790%	2	735	-93.946%
2026-04-15	4.6200	4.9000	4.6200	4.6600	-6.237%	14	735	-93.777%
2026-04-14	4.9900	5.0000	4.8300	4.9700	-8.807%	28	736	-94.165%
2026-04-13	6.6000	6.6000	5.4500	5.4500	-14.173%	5	721	-94.679%
2026-04-10	5.9900	6.3500	5.9900	6.3500	+1.600%	20	718	-95.433%
2026-04-09	6.8700	6.8700	6.2500	6.2500	-13.555%	14	707	-95.360%
2026-04-08	6.7700	7.4300	6.7700	7.2300	-27.988%	38	713	-95.989%
2026-04-07	10.4000	10.5000	10.0400	10.0400	+4.802%	10	706	-97.112%
2026-04-06	9.6500	9.9000	9.4700	9.5800	-7.885%	22	703	-96.973%
2026-04-02	10.4800	10.5700	10.4000	10.4000	-2.164%	10	697	-97.212%
2026-04-01	11.0800	11.0800	10.1700	10.6300	-9.068%	12	697	-97.272%
2026-03-31	13.6900	14.6100	11.6900	11.6900	-30.209%	201	694	-97.519%
2026-03-30	16.3600	16.9900	15.8100	16.7500	-1.063%	10	615	-98.269%
2026-03-27	15.5200	16.9500	15.1400	16.9300	+22.859%	18	613	-98.287%
2026-03-26	13.0900	13.9100	13.0900	13.7800	+16.287%	9	604	-97.896%
2026-03-23	10.2400	11.8500	10.2400	11.8500	-14.687%	4	603	-97.553%
2026-03-20	12.7700	14.7200	12.7700	13.8900	+20.260%	69	605	-97.912%
2026-03-19	13.3900	13.3900	11.0100	11.5500	+20.816%	23	546	-97.489%
2026-03-17	9.5600	9.5600	9.5600	9.5600	-6.090%	1	542	-96.967%
2026-03-16	10.4700	10.4700	10.1800	10.1800	-17.370%	2	541	-97.151%
2026-03-13	10.7900	12.3700	10.7900	12.3200	+4.318%	25	541	-97.646%
2026-03-12	11.5000	11.8100	11.5000	11.8100	+12.798%	2	534	-97.544%
2026-03-11	10.1400	10.4700	10.1400	10.4700	+3.254%	2	535	-97.230%
2026-03-10	10.1400	10.1400	10.1400	10.1400	-7.818%	1	534	-97.140%
2026-03-09	13.0100	13.0100	11.0000	11.0000	-8.333%	4	534	-97.364%
2026-03-06	11.3800	12.0000	11.0700	12.0000	+26.716%	6	534	-97.583%
2026-03-05	9.3100	10.1700	9.3100	9.4700	+11.412%	4	534	-96.938%
2026-03-04	8.5000	8.5000	8.5000	8.5000	-14.315%	1	533	-96.588%
2026-03-03	11.1300	11.7900	9.9200	9.9200	+16.432%	101	532	-97.077%
2026-03-02	8.5200	8.5200	8.5200	8.5200	-3.072%	1	531	-96.596%
2026-02-27	9.0000	9.0000	8.7900	8.7900	+13.127%	5	530	-96.701%
2026-02-25	7.8200	7.8200	7.7700	7.7700	-6.159%	4	530	-96.268%
2026-02-24	9.5000	9.5000	8.2800	8.2800	-10.968%	14	530	-96.498%
2026-02-23	8.2000	9.4500	8.2000	9.3000	+7.639%	331	525	-96.882%
2026-02-20	9.0700	9.0700	8.6400	8.6400	-5.882%	102	213	-96.644%
2026-02-19	9.1800	9.1800	9.1800	9.1800	+5.396%	8	114	-96.841%
2026-02-18	8.7100	8.7100	8.7100	8.7100	-14.858%	4	114	-96.670%
2026-02-17	9.7000	10.2300	9.7000	10.2300	+15.463%	101	111	-97.165%
2026-02-12	8.5000	8.8600	8.4500	8.8600	+10.889%	9	10	-96.727%
2026-02-11	7.9900	7.9900	7.9900	7.9900	0.000%	1	1	-96.370%

.dark-mode .vk3kqd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vk3kqd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P570SPY Aug 21 2026 570.00 Put (SPY260821P00570000)option OPRA

SPY20260821P570
SPY Aug 21 2026 570.00 Put (SPY260821P00570000)
option OPRA