Dark

SPY20260821P575
SPY Aug 21 2026 575.00 Put (SPY260821P00575000)
option OPRA

EOD

Jul 27, 2026

0.3300-5.714%(-0.0200)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3700	0.3700	0.3300	0.3300	-5.714%	28	3,081	0.000%
2026-07-24	0.3000	0.3500	0.3000	0.3500	-16.667%	7	3,083	-5.714%
2026-07-23	0.4100	0.4700	0.4000	0.4200	+40.000%	14	3,083	-21.429%
2026-07-22	0.3000	0.3000	0.3000	0.3000	-9.091%	2	3,081	+10.000%
2026-07-21	0.3600	0.3600	0.3300	0.3300	-21.429%	3	3,081	0.000%
2026-07-20	0.4200	0.4200	0.4200	0.4200	-22.222%	6	3,084	-21.429%
2026-07-17	0.4800	0.5400	0.4800	0.5400	+31.707%	9	3,078	-38.889%
2026-07-16	0.3800	0.4100	0.3800	0.4100	+20.588%	3	3,076	-19.512%
2026-07-15	0.3900	0.3900	0.3400	0.3400	-15.000%	80	3,076	-2.941%
2026-07-14	0.4200	0.4200	0.3900	0.4000	+8.108%	4	3,020	-17.500%
2026-07-13	0.3700	0.3700	0.3700	0.3700	-22.917%	377	3,020	-10.811%
2026-07-09	0.4800	0.4800	0.4800	0.4800	-5.882%	1	2,643	-31.250%
2026-07-08	0.5600	0.6700	0.5100	0.5100	+18.605%	28	2,642	-35.294%
2026-07-07	0.4800	0.4900	0.4300	0.4300	-4.444%	6	2,642	-23.256%
2026-07-06	0.4800	0.4800	0.4400	0.4500	-23.729%	7	2,642	-26.667%
2026-07-02	0.5500	0.5900	0.5400	0.5900	-3.279%	23	2,669	-44.068%
2026-07-01	0.6100	0.6100	0.6100	0.6100	-4.688%	5	2,669	-45.902%
2026-06-30	0.6800	0.6800	0.6100	0.6400	-13.514%	210	2,674	-48.438%
2026-06-29	0.7900	0.7900	0.7400	0.7400	-26.000%	13	2,522	-55.405%
2026-06-26	1.2300	1.2300	1.0000	1.0000	-4.762%	3	2,518	-67.000%
2026-06-25	1.1000	1.1000	1.0300	1.0500	-18.605%	99	2,518	-68.571%
2026-06-24	1.1800	1.2900	1.0200	1.2900	+4.032%	5	2,477	-74.419%
2026-06-23	1.2400	1.2400	1.2400	1.2400	+31.915%	3	2,476	-73.387%
2026-06-22	0.7800	0.9400	0.7800	0.9400	+2.174%	6	2,477	-64.894%
2026-06-18	1.0500	1.0700	0.9200	0.9200	-28.682%	13	2,472	-64.130%
2026-06-17	1.0000	1.2900	1.0000	1.2900	+44.944%	4	2,472	-74.419%
2026-06-16	0.8900	0.8900	0.8900	0.8900	-4.301%	2	2,472	-62.921%
2026-06-15	1.0100	1.0100	0.8900	0.9300	-34.507%	295	2,651	-64.516%
2026-06-12	1.5700	1.5700	1.4200	1.4200	-33.645%	26	2,651	-76.761%
2026-06-11	2.1800	2.1800	2.1400	2.1400	-6.550%	2	2,651	-84.579%
2026-06-10	2.1300	2.2900	2.1300	2.2900	+14.500%	361	2,649	-85.590%
2026-06-09	1.5000	2.4900	1.5000	2.0000	+29.870%	344	2,650	-83.500%
2026-06-08	1.5500	1.5500	1.5400	1.5400	-20.619%	41	2,339	-78.571%
2026-06-05	1.6400	2.1200	1.6400	1.9400	+57.724%	25	2,298	-82.990%
2026-06-04	1.2300	1.2300	1.2300	1.2300	-12.766%	1	2,297	-73.171%
2026-06-03	1.4300	1.4300	1.4100	1.4100	+1.439%	3	2,298	-76.596%
2026-06-02	1.3300	1.3900	1.3300	1.3900	+1.460%	9	2,298	-76.259%
2026-06-01	1.3400	1.3700	1.3400	1.3700	+1.481%	13	2,305	-75.912%
2026-05-29	1.3900	1.3900	1.3500	1.3500	-6.250%	2	2,318	-75.556%
2026-05-28	1.5000	1.5000	1.4300	1.4400	-11.656%	18	2,319	-77.083%
2026-05-27	1.6600	1.7200	1.6300	1.6300	-4.118%	54	2,320	-79.755%
2026-05-26	1.7300	1.7300	1.7000	1.7000	-13.265%	6	2,331	-80.588%
2026-05-22	1.9600	1.9600	1.9600	1.9600	-3.448%	2	2,328	-83.163%
2026-05-21	2.3400	2.3400	2.0300	2.0300	-8.969%	9	2,328	-83.744%
2026-05-20	2.3900	2.3900	2.2300	2.2300	-13.566%	20	2,328	-85.202%
2026-05-18	2.5700	2.5800	2.5300	2.5800	-4.797%	140	2,329	-87.209%
2026-05-15	2.6000	2.7100	2.6000	2.7100	+10.163%	9	2,329	-87.823%
2026-05-14	2.4600	2.4600	2.4600	2.4600	-2.381%	5	2,393	-86.585%
2026-05-13	2.5400	2.5400	2.5200	2.5200	-5.618%	17	2,395	-86.905%
2026-05-12	2.8200	3.0100	2.6700	2.6700	+0.376%	11	2,395	-87.640%
2026-05-11	2.6600	2.6700	2.5900	2.6600	+0.758%	17	2,395	-87.594%
2026-05-08	2.6800	2.6800	2.6400	2.6400	-5.714%	103	2,395	-87.500%
2026-05-07	2.8600	2.8600	2.8000	2.8000	-1.408%	104	2,494	-88.214%
2026-05-06	3.0000	3.0100	2.8400	2.8400	-11.801%	37	2,514	-88.380%
2026-05-05	3.2100	3.2500	3.2100	3.2200	-9.804%	16	2,515	-89.752%
2026-05-04	3.2600	3.7000	3.2600	3.5700	+6.886%	7	2,501	-90.756%
2026-05-01	3.2000	3.3400	3.2000	3.3400	-3.468%	111	2,398	-90.120%
2026-04-30	3.6200	3.6500	3.4600	3.4600	-12.846%	50	2,398	-90.462%
2026-04-29	3.9200	3.9800	3.9200	3.9700	+2.584%	3	2,389	-91.688%
2026-04-28	4.1200	4.1400	3.8700	3.8700	-0.769%	306	2,393	-91.473%
2026-04-27	4.2000	4.2000	3.9000	3.9000	-8.879%	57	2,434	-91.538%
2026-04-24	4.5000	4.5300	4.2800	4.2800	-14.400%	143	2,434	-92.290%
2026-04-23	4.4800	5.0000	4.4800	5.0000	+6.610%	5	2,322	-93.400%
2026-04-22	4.5500	4.6900	4.5300	4.6900	-1.055%	4	2,321	-92.964%
2026-04-21	4.6600	5.2000	4.6200	4.7400	+0.424%	39	2,311	-93.038%
2026-04-20	4.6100	4.7200	4.5800	4.7200	+5.593%	3	2,311	-93.008%
2026-04-17	4.3400	4.4700	4.2200	4.4700	-5.895%	59	2,311	-92.617%
2026-04-16	5.0000	5.1900	4.7500	4.7500	-3.455%	16	2,312	-93.053%
2026-04-15	4.9000	5.1100	4.9000	4.9200	-5.927%	972	2,301	-93.293%
2026-04-14	5.3200	5.3300	5.1100	5.2300	-9.359%	105	1,388	-93.690%
2026-04-13	6.9800	6.9800	5.7700	5.7700	-9.561%	29	1,336	-94.281%
2026-04-10	6.4000	6.4000	6.3800	6.3800	-4.776%	40	1,317	-94.828%
2026-04-09	7.4700	7.5500	6.6000	6.7000	-8.595%	121	1,309	-95.075%
2026-04-08	7.2900	7.8500	7.2900	7.3300	-33.364%	276	1,266	-95.498%
2026-04-07	12.0000	12.0000	11.0000	11.0000	+7.632%	33	1,229	-97.000%
2026-04-06	10.5000	10.5000	10.1000	10.2200	-7.260%	20	1,204	-96.771%
2026-04-02	13.4700	13.4700	10.9600	11.0200	-5.812%	119	1,107	-97.005%
2026-04-01	11.5000	11.8300	10.8200	11.7000	-10.069%	41	1,107	-97.179%
2026-03-31	15.1600	15.1600	13.0100	13.0100	-28.280%	17	1,100	-97.463%
2026-03-30	16.7000	18.3100	16.5600	18.1400	+1.454%	12	1,092	-98.181%
2026-03-27	16.2000	17.8800	16.0400	17.8800	+20.000%	30	1,086	-98.154%
2026-03-26	13.2700	14.9000	13.2700	14.9000	+24.686%	17	1,073	-97.785%
2026-03-25	12.2000	12.2100	11.9500	11.9500	-7.220%	6	1,070	-97.238%
2026-03-24	13.0600	13.2300	12.5000	12.8800	+5.747%	10	1,066	-97.438%
2026-03-23	11.7000	12.1800	11.1800	12.1800	-15.651%	7	1,060	-97.291%
2026-03-20	13.6300	15.0300	13.4200	14.4400	+17.878%	30	1,063	-97.715%
2026-03-19	13.8000	13.8000	11.7900	12.2500	+24.365%	9	1,063	-97.306%
2026-03-17	9.9200	9.9200	9.8500	9.8500	-8.030%	2	1,060	-96.650%
2026-03-16	10.8900	10.9300	10.7100	10.7100	-19.170%	7	1,061	-96.919%
2026-03-13	11.5800	13.2500	11.3900	13.2500	+4.331%	9	1,061	-97.509%
2026-03-12	12.5100	12.7000	11.9300	12.7000	+19.137%	2,008	1,060	-97.402%
2026-03-11	10.6600	10.6600	10.6600	10.6600	+9.333%	1	2,679	-96.904%
2026-03-10	10.4700	10.7900	9.6800	9.7500	-8.622%	2,006	2,679	-96.615%
2026-03-09	13.5100	13.5100	10.6700	10.6700	-13.040%	7	1,057	-96.907%
2026-03-06	11.5200	12.3000	11.4800	12.2700	+23.565%	102	1,060	-97.311%
2026-03-05	9.9300	9.9300	9.9300	9.9300	+15.734%	75	1,057	-96.677%
2026-03-04	8.5600	8.5800	8.5600	8.5800	-17.895%	7	982	-96.154%
2026-03-03	12.5000	12.5000	10.4500	10.4500	+15.854%	4	982	-96.842%
2026-03-02	8.7500	9.0400	8.6100	9.0200	+1.462%	8	982	-96.341%
2026-02-27	8.9400	9.2500	8.8900	8.8900	+7.758%	8	978	-96.288%
2026-02-26	8.1800	8.2500	8.1800	8.2500	+2.740%	14	973	-96.000%
2026-02-25	8.1800	8.1800	8.0300	8.0300	-8.018%	5	970	-95.890%
2026-02-24	9.4000	9.4000	8.7300	8.7300	-10.827%	11	970	-96.220%
2026-02-23	9.6400	9.7900	9.6400	9.7900	+11.377%	217	961	-96.629%
2026-02-20	8.7900	8.7900	8.7900	8.7900	-8.246%	5	744	-96.246%
2026-02-19	9.5800	9.5800	9.4000	9.5800	+10.880%	628	744	-96.555%
2026-02-18	8.6400	8.6400	8.6400	8.6400	-6.595%	1	117	-96.181%
2026-02-17	10.1000	10.5100	9.2500	9.2500	-1.491%	115	117	-96.432%
2026-02-13	9.7300	9.7300	9.3900	9.3900	+11.786%	3	4	-96.486%
2026-02-11	8.4000	8.4000	8.4000	8.4000	-0.119%	1	4	-96.071%
2026-02-10	7.9400	8.4100	7.9400	8.4100	0.000%	3	0	-96.076%

.dark-mode .KXL9gk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KXL9gk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P575SPY Aug 21 2026 575.00 Put (SPY260821P00575000)option OPRA

SPY20260821P575
SPY Aug 21 2026 575.00 Put (SPY260821P00575000)
option OPRA