Dark

SPY20260821P580
SPY Aug 21 2026 580.00 Put (SPY260821P00580000)
option OPRA

EOD

Jul 27, 2026

0.3700-5.128%(-0.0200)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2900	0.3900	0.2900	0.3700	-5.128%	29	2,488	0.000%
2026-07-24	0.3900	0.4000	0.3300	0.3900	-17.021%	36	2,507	-5.128%
2026-07-23	0.4300	0.5000	0.4300	0.4700	+38.235%	28	2,488	-21.277%
2026-07-22	0.3400	0.3400	0.3400	0.3400	-2.857%	2	2,487	+8.824%
2026-07-21	0.3500	0.3500	0.3400	0.3500	-23.913%	18	2,488	+5.714%
2026-07-20	0.4500	0.4600	0.4200	0.4600	-9.804%	88	2,474	-19.565%
2026-07-17	0.6100	0.6100	0.5000	0.5100	+30.769%	6	2,527	-27.451%
2026-07-16	0.3500	0.3900	0.3500	0.3900	+11.429%	7	2,526	-5.128%
2026-07-15	0.3900	0.4100	0.3500	0.3500	-14.634%	91	2,530	+5.714%
2026-07-14	0.4100	0.4100	0.4100	0.4100	-12.766%	2	2,500	-9.756%
2026-07-13	0.3900	0.4700	0.3700	0.4700	+17.500%	35	2,502	-21.277%
2026-07-10	0.4400	0.4500	0.4000	0.4000	-14.894%	72	2,502	-7.500%
2026-07-09	0.5100	0.5100	0.4700	0.4700	-21.667%	13	2,514	-21.277%
2026-07-08	0.5900	0.6000	0.5900	0.6000	+13.208%	116	2,526	-38.333%
2026-07-07	0.5100	0.5300	0.4800	0.5300	+6.000%	24	2,440	-30.189%
2026-07-06	0.5100	0.5300	0.5000	0.5000	-28.571%	23	2,429	-26.000%
2026-07-02	0.5800	0.7000	0.5600	0.7000	+2.941%	8	2,416	-47.143%
2026-07-01	0.7100	0.7100	0.5900	0.6800	-4.225%	21	2,416	-45.588%
2026-06-30	0.7400	0.7400	0.7000	0.7100	-11.250%	7	2,500	-47.887%
2026-06-29	0.8800	0.8800	0.7900	0.8000	-25.234%	11	2,497	-53.750%
2026-06-26	1.1800	1.1800	1.0400	1.0700	-17.054%	418	2,492	-65.421%
2026-06-24	1.1700	1.2900	1.1700	1.2900	+5.738%	2	2,390	-71.318%
2026-06-23	1.3700	1.3700	1.1400	1.2200	+29.787%	17	2,388	-69.672%
2026-06-22	0.9900	0.9900	0.9400	0.9400	-4.082%	3	2,394	-60.638%
2026-06-18	1.0300	1.0300	0.9800	0.9800	-26.866%	14	2,388	-62.245%
2026-06-17	1.0200	1.3400	1.0200	1.3400	+35.354%	39	2,388	-72.388%
2026-06-16	0.9200	0.9900	0.9200	0.9900	+1.020%	111	2,388	-62.626%
2026-06-15	1.0500	1.0500	0.9800	0.9800	-32.414%	85	1,961	-62.245%
2026-06-12	1.6800	1.6800	1.4500	1.4500	-17.143%	316	1,961	-74.483%
2026-06-11	2.3500	2.3500	1.7500	1.7500	-27.686%	16	1,961	-78.857%
2026-06-10	2.0100	2.4200	1.9000	2.4200	+2.542%	362	1,960	-84.711%
2026-06-09	1.5800	2.4800	1.5800	2.3600	+41.317%	50	1,675	-84.322%
2026-06-08	1.6900	1.6900	1.6000	1.6700	-28.936%	139	1,704	-77.844%
2026-06-05	1.4600	2.3500	1.4500	2.3500	+80.769%	178	1,577	-84.255%
2026-06-04	1.5200	1.5200	1.3000	1.3000	-14.474%	3	1,630	-71.538%
2026-06-03	1.5000	1.5200	1.4500	1.5200	+9.353%	10	1,632	-75.658%
2026-06-01	1.4500	1.4600	1.3900	1.3900	-0.714%	824	1,631	-73.381%
2026-05-29	1.4200	1.4500	1.3800	1.4000	-6.040%	14	1,651	-73.571%
2026-05-28	1.6300	1.6300	1.4900	1.4900	-11.834%	59	1,654	-75.168%
2026-05-27	1.7700	1.7700	1.6900	1.6900	-5.056%	236	1,617	-78.107%
2026-05-26	1.8200	1.8200	1.7700	1.7800	-11.881%	42	1,563	-79.213%
2026-05-22	2.0600	2.0600	1.9600	2.0200	-6.481%	16	1,567	-81.683%
2026-05-21	2.3900	2.3900	2.1600	2.1600	-7.296%	6	1,561	-82.870%
2026-05-20	2.5900	2.5900	2.3300	2.3300	-12.734%	29	1,561	-84.120%
2026-05-19	2.7200	2.7500	2.5700	2.6700	+4.297%	60	1,570	-86.142%
2026-05-18	2.7100	2.8200	2.5500	2.5600	-6.909%	131	1,570	-85.547%
2026-05-15	2.7000	2.7500	2.7000	2.7500	+12.705%	7	1,570	-86.545%
2026-05-14	2.6300	2.6300	2.4300	2.4400	-9.963%	120	1,595	-84.836%
2026-05-13	2.6400	2.7100	2.6400	2.7100	-3.214%	4	1,503	-86.347%
2026-05-12	2.9800	3.1500	2.8000	2.8000	-2.439%	66	1,503	-86.786%
2026-05-11	2.8000	2.8700	2.7200	2.8700	+3.237%	21	1,503	-87.108%
2026-05-08	2.7700	2.9000	2.7700	2.7800	-6.081%	33	1,532	-86.691%
2026-05-07	2.9400	3.0400	2.8900	2.9600	-1.333%	14	1,519	-87.500%
2026-05-06	3.1600	3.1600	3.0000	3.0000	-11.765%	20	1,509	-87.667%
2026-05-05	3.4100	3.4300	3.3900	3.4000	-10.526%	9	1,499	-89.118%
2026-05-04	3.3700	4.0500	3.3700	3.8000	+5.850%	25	1,501	-90.263%
2026-05-01	3.3900	3.5900	3.2900	3.5900	-2.180%	46	1,462	-89.694%
2026-04-30	4.0600	4.0600	3.6600	3.6700	-13.033%	42	1,462	-89.918%
2026-04-29	3.9800	4.3600	3.9800	4.2200	+2.676%	12	1,451	-91.232%
2026-04-28	4.3100	4.3800	4.1100	4.1100	-0.243%	23	1,455	-90.998%
2026-04-27	4.4500	4.4500	4.1200	4.1200	-9.847%	11	1,459	-91.019%
2026-04-24	4.7900	4.7900	4.5700	4.5700	-7.863%	17	1,458	-91.904%
2026-04-23	4.7000	5.1600	4.6600	4.9600	0.000%	14	1,457	-92.540%
2026-04-22	4.8100	4.9700	4.8000	4.9600	-9.982%	13	1,452	-92.540%
2026-04-21	4.8200	5.5100	4.8200	5.5100	+10.200%	19	1,438	-93.285%
2026-04-20	4.9500	5.0000	4.9100	5.0000	+7.759%	23	1,438	-92.600%
2026-04-17	4.6800	4.7500	4.5000	4.6400	-9.020%	104	1,418	-92.026%
2026-04-16	5.1600	5.5000	5.0500	5.1000	-2.857%	45	1,406	-92.745%
2026-04-15	5.1700	5.3900	5.1700	5.2500	-5.235%	54	1,386	-92.952%
2026-04-14	5.6500	5.6500	5.4500	5.5400	-9.180%	80	1,410	-93.321%
2026-04-13	6.9800	7.0900	6.0500	6.1000	-14.685%	160	1,365	-93.934%
2026-04-10	6.8000	7.3000	6.7300	7.1500	+0.421%	47	1,276	-94.825%
2026-04-09	7.9400	8.1000	6.9900	7.1200	-12.423%	92	1,248	-94.803%
2026-04-08	7.6700	8.4100	7.6700	8.1300	-28.370%	230	1,220	-95.449%
2026-04-07	11.4300	12.7300	11.3300	11.3500	+4.224%	22	1,037	-96.740%
2026-04-06	11.6300	11.6300	10.7100	10.8900	-7.161%	14	1,036	-96.602%
2026-04-02	14.1600	14.5700	11.7300	11.7300	-2.250%	64	1,020	-96.846%
2026-04-01	12.2900	12.4900	11.6100	12.0000	-9.977%	88	1,020	-96.917%
2026-03-31	15.5000	15.7800	13.2300	13.3300	-31.990%	96	1,042	-97.224%
2026-03-30	18.3600	19.6000	17.4300	19.6000	+5.433%	17	955	-98.112%
2026-03-27	17.1800	19.1000	16.7500	18.5900	+18.634%	19	948	-98.010%
2026-03-26	14.3000	15.6700	14.2900	15.6700	+19.436%	20	952	-97.639%
2026-03-25	13.1200	13.1200	13.1200	13.1200	-3.953%	6	949	-97.180%
2026-03-24	13.6600	13.6600	13.6600	13.6600	+8.413%	2	949	-97.291%
2026-03-23	11.9500	12.6000	11.9500	12.6000	-20.854%	4	949	-97.063%
2026-03-20	13.6300	15.9200	13.6300	15.9200	+16.630%	73	946	-97.676%
2026-03-19	14.9500	14.9500	13.6500	13.6500	+4.278%	12	983	-97.289%
2026-03-18	12.0100	13.0900	11.9600	13.0900	+22.795%	18	982	-97.173%
2026-03-17	10.6600	10.6700	10.6600	10.6600	-5.244%	3	968	-96.529%
2026-03-16	11.6600	11.6600	11.2500	11.2500	-19.006%	3	965	-96.711%
2026-03-13	12.0600	13.8900	12.0600	13.8900	+4.436%	26	963	-97.336%
2026-03-12	12.2200	13.3000	12.2200	13.3000	+14.163%	9	953	-97.218%
2026-03-11	11.6500	11.6500	11.6500	11.6500	+2.553%	3	953	-96.824%
2026-03-10	10.8700	11.3600	9.8500	11.3600	+4.991%	15	950	-96.743%
2026-03-09	14.8000	14.8000	10.8200	10.8200	-19.254%	25	948	-96.580%
2026-03-06	13.0900	13.4000	11.7700	13.4000	+18.062%	6	996	-97.239%
2026-03-05	10.2900	11.4000	10.2900	11.3500	+22.835%	808	996	-96.740%
2026-03-04	10.0500	10.0500	9.2100	9.2400	-9.589%	5	339	-95.996%
2026-03-03	12.7300	12.7300	10.0700	10.2200	+6.681%	165	335	-96.380%
2026-03-02	9.4400	9.5800	9.4400	9.5800	-1.339%	19	282	-96.138%
2026-02-27	9.9300	9.9300	9.7100	9.7100	+2.426%	5	281	-96.189%
2026-02-26	8.4600	9.4800	8.4600	9.4800	+9.977%	10	276	-96.097%
2026-02-25	8.6300	8.6300	8.6200	8.6200	-7.212%	22	295	-95.708%
2026-02-24	9.2600	9.3100	9.1700	9.2900	-11.270%	47	295	-96.017%
2026-02-23	10.1700	10.4700	10.1700	10.4700	+13.434%	51	248	-96.466%
2026-02-20	9.4500	9.4500	9.1500	9.2300	-9.064%	52	248	-95.991%
2026-02-19	10.0600	10.1600	10.0600	10.1500	+11.294%	4	247	-96.355%
2026-02-18	9.7800	9.7800	9.1000	9.1200	-10.588%	52	245	-95.943%
2026-02-17	10.7100	10.7100	10.0300	10.2000	-5.028%	4	245	-96.373%
2026-02-13	10.0600	10.8200	9.5500	10.7400	+3.269%	175	205	-96.555%
2026-02-12	9.8200	10.4000	9.8200	10.4000	+19.403%	200	205	-96.442%
2026-02-10	8.7100	8.7100	8.7100	8.7100	+4.688%	2	5	-95.752%
2026-02-09	8.3200	8.3200	8.3200	8.3200	0.000%	3	3	-95.553%

.dark-mode .btfMWY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .btfMWY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P580SPY Aug 21 2026 580.00 Put (SPY260821P00580000)option OPRA

SPY20260821P580
SPY Aug 21 2026 580.00 Put (SPY260821P00580000)
option OPRA