Dark

SPY20260821P585
SPY Aug 21 2026 585.00 Put (SPY260821P00585000)
option OPRA

EOD

Jul 27, 2026

0.3700-11.905%(-0.0500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3400	0.3700	0.3400	0.3700	-11.905%	21	3,448	0.000%
2026-07-24	0.4200	0.4200	0.4000	0.4200	-20.755%	8	3,468	-11.905%
2026-07-23	0.5300	0.5300	0.5300	0.5300	+39.474%	1	3,468	-30.189%
2026-07-21	0.3800	0.3800	0.3800	0.3800	-28.302%	462	3,468	-2.632%
2026-07-20	0.4600	0.5300	0.4600	0.5300	-13.115%	369	3,007	-30.189%
2026-07-17	0.5200	0.6100	0.5200	0.6100	+32.609%	32	2,662	-39.344%
2026-07-16	0.4000	0.4600	0.3800	0.4600	+9.524%	13	2,637	-19.565%
2026-07-15	0.4200	0.4200	0.4200	0.4200	-6.667%	101	2,641	-11.905%
2026-07-14	0.4700	0.4700	0.4500	0.4500	-10.000%	162	2,542	-17.778%
2026-07-13	0.4500	0.5000	0.4500	0.5000	+21.951%	122	2,424	-26.000%
2026-07-10	0.4700	0.4700	0.4000	0.4100	-21.154%	57	2,419	-9.756%
2026-07-09	0.5500	0.5600	0.5200	0.5200	-13.333%	59	2,419	-28.846%
2026-07-08	0.6300	0.7600	0.5900	0.6000	+7.143%	26	2,458	-38.333%
2026-07-07	0.5000	0.5600	0.5000	0.5600	+14.286%	32	2,461	-33.929%
2026-07-06	0.5100	0.5100	0.4900	0.4900	-24.615%	4	2,442	-24.490%
2026-07-02	0.6400	0.6700	0.6200	0.6500	-2.985%	51	2,488	-43.077%
2026-07-01	0.7300	0.7300	0.6600	0.6700	-5.634%	274	2,488	-44.776%
2026-06-30	0.7800	0.7800	0.7100	0.7100	-14.458%	7	2,489	-47.887%
2026-06-29	1.0700	1.0700	0.8300	0.8300	-27.826%	10	2,487	-55.422%
2026-06-26	1.3700	1.3700	1.1500	1.1500	-4.167%	18	2,485	-67.826%
2026-06-25	1.2500	1.2500	1.2000	1.2000	-14.286%	3	2,468	-69.167%
2026-06-24	1.4600	1.4600	1.4000	1.4000	+12.000%	3	2,469	-73.571%
2026-06-23	1.3500	1.3500	1.2500	1.2500	+21.359%	3	2,468	-70.400%
2026-06-22	0.9500	1.0700	0.9000	1.0300	-5.505%	327	2,466	-64.078%
2026-06-18	1.0900	1.0900	1.0900	1.0900	-1.802%	4	2,431	-66.055%
2026-06-17	1.0200	1.1100	1.0200	1.1100	+9.901%	33	2,431	-66.667%
2026-06-16	1.0100	1.0400	0.9900	1.0100	-1.942%	61	2,431	-63.366%
2026-06-15	1.0900	1.0900	1.0300	1.0300	-35.220%	57	2,394	-64.078%
2026-06-12	1.5700	1.5900	1.5700	1.5900	-34.568%	28	2,394	-76.730%
2026-06-11	2.4300	2.4300	2.4300	2.4300	-5.078%	1	2,394	-84.774%
2026-06-10	2.0300	2.5600	2.0300	2.5600	+33.333%	1,956	2,393	-85.547%
2026-06-09	1.5900	2.7800	1.5900	1.9200	+11.628%	289	1,366	-80.729%
2026-06-08	1.7200	1.7200	1.7200	1.7200	-16.908%	1	1,309	-78.488%
2026-06-05	1.5200	2.0700	1.5200	2.0700	+51.095%	9	1,309	-82.126%
2026-06-04	1.4500	1.4500	1.3700	1.3700	-10.458%	29	1,313	-72.993%
2026-06-02	1.5000	1.5300	1.5000	1.5300	+2.685%	53	1,358	-75.817%
2026-06-01	1.5300	1.5300	1.4800	1.4900	-1.325%	5	1,360	-75.168%
2026-05-29	1.5100	1.5100	1.5000	1.5100	-5.625%	3	1,363	-75.497%
2026-05-28	1.6700	1.6700	1.6000	1.6000	-13.978%	5	1,361	-76.875%
2026-05-27	1.8800	1.8800	1.8600	1.8600	-3.627%	4	1,362	-80.108%
2026-05-26	1.8600	1.9300	1.8600	1.9300	-10.648%	9	1,364	-80.829%
2026-05-22	2.0500	2.1600	2.0500	2.1600	-6.087%	16	1,361	-82.870%
2026-05-21	2.5300	2.5300	2.3000	2.3000	-6.883%	2	1,346	-83.913%
2026-05-20	2.6100	2.6100	2.4700	2.4700	-12.100%	50	1,346	-85.020%
2026-05-19	2.7500	2.8100	2.7300	2.8100	+3.309%	27	1,303	-86.833%
2026-05-18	2.7900	2.9500	2.7200	2.7200	-6.207%	7	1,303	-86.397%
2026-05-15	2.8900	2.9000	2.8400	2.9000	+12.840%	5	1,303	-87.241%
2026-05-14	2.7800	2.7800	2.5700	2.5700	-7.554%	8	1,281	-85.603%
2026-05-13	2.9700	2.9700	2.7800	2.7800	-6.081%	52	1,281	-86.691%
2026-05-12	3.2100	3.3600	2.9600	2.9600	-2.310%	18	1,281	-87.500%
2026-05-11	2.8600	3.0300	2.8600	3.0300	+3.061%	3	1,281	-87.789%
2026-05-08	2.9500	2.9700	2.9300	2.9400	-4.545%	4	1,242	-87.415%
2026-05-07	3.0800	3.1300	3.0800	3.0800	-3.448%	18	1,240	-87.987%
2026-05-06	3.3400	3.3400	3.1700	3.1900	-11.389%	181	1,245	-88.401%
2026-05-05	3.6100	3.6200	3.6000	3.6000	-14.081%	5	1,211	-89.722%
2026-05-04	3.6600	4.1900	3.6600	4.1900	+12.332%	5	1,214	-91.169%
2026-05-01	3.6500	3.7600	3.5900	3.7300	-3.368%	10	1,214	-90.080%
2026-04-30	4.3700	4.3700	3.8600	3.8600	-14.031%	11	1,214	-90.415%
2026-04-29	4.3900	4.6000	4.3900	4.4900	+1.584%	5	1,215	-91.759%
2026-04-27	4.8000	4.8000	4.4200	4.4200	-7.724%	7	1,215	-91.629%
2026-04-24	5.0200	5.0200	4.7900	4.7900	-4.771%	345	1,209	-92.276%
2026-04-22	5.1300	5.2300	5.0300	5.0300	-12.674%	67	1,383	-92.644%
2026-04-21	5.2100	5.8800	5.2100	5.7600	+10.769%	6	1,386	-93.576%
2026-04-20	5.2500	5.3100	5.2000	5.2000	+8.559%	7	1,386	-92.885%
2026-04-17	4.9900	5.0100	4.7700	4.7900	-11.296%	18	1,386	-92.276%
2026-04-16	5.8000	5.8000	5.4000	5.4000	-5.429%	3	1,388	-93.148%
2026-04-15	5.6600	5.7100	5.6600	5.7100	-3.220%	5	1,387	-93.520%
2026-04-14	5.9900	5.9900	5.7500	5.9000	-9.786%	26	1,387	-93.729%
2026-04-13	7.4700	7.4700	6.5400	6.5400	-15.504%	677	1,404	-94.343%
2026-04-09	8.5200	8.5500	7.7300	7.7400	-10.313%	335	1,208	-95.220%
2026-04-08	8.5500	8.9200	8.2800	8.6300	-33.359%	33	888	-95.713%
2026-04-07	13.1500	13.1500	12.7000	12.9500	+10.495%	11	871	-97.143%
2026-04-06	11.4400	11.7200	11.4400	11.7200	-10.603%	719	869	-96.843%
2026-04-02	15.4300	15.4300	13.1100	13.1100	+1.471%	40	161	-97.178%
2026-04-01	12.5900	13.0500	12.4500	12.9200	-23.596%	16	161	-97.136%
2026-03-31	16.9100	16.9100	16.9100	16.9100	-17.913%	1	154	-97.812%
2026-03-30	19.9500	20.6000	19.9500	20.6000	+3.726%	4	153	-98.204%
2026-03-27	17.6900	19.8600	17.6900	19.8600	+26.658%	10	151	-98.137%
2026-03-26	15.6800	15.6800	15.6800	15.6800	+11.840%	1	150	-97.640%
2026-03-25	13.4000	14.0200	13.2000	14.0200	-4.104%	11	150	-97.361%
2026-03-24	14.6400	14.6400	14.4500	14.6200	+14.937%	15	151	-97.469%
2026-03-23	12.6500	12.8800	12.6500	12.7200	-22.392%	5	159	-97.091%
2026-03-20	15.9700	17.4700	15.9700	16.3900	+12.879%	107	159	-97.743%
2026-03-19	14.1700	14.5200	14.1700	14.5200	+10.502%	3	70	-97.452%
2026-03-18	12.8600	13.1400	12.8100	13.1400	+11.640%	16	68	-97.184%
2026-03-16	12.1300	12.1300	11.7700	11.7700	-19.877%	2	57	-96.856%
2026-03-13	14.5100	14.6900	14.5100	14.6900	+11.966%	14	56	-97.481%
2026-03-12	13.6800	13.6800	13.1200	13.1200	+20.478%	6	46	-97.180%
2026-03-10	11.9000	11.9000	10.8900	10.8900	-29.102%	2	44	-96.602%
2026-03-09	15.0800	15.3600	15.0800	15.3600	+54.372%	9	43	-97.591%
2026-03-02	10.2600	10.2600	9.8500	9.9500	-0.798%	3	35	-96.281%
2026-02-27	10.2500	10.2500	10.0300	10.0300	+9.259%	22	34	-96.311%
2026-02-26	8.8900	10.0700	8.8700	9.1800	-16.164%	10	12	-95.969%
2026-02-23	10.9500	10.9500	10.9500	10.9500	+6.002%	4	12	-96.621%
2026-02-20	9.6600	10.3300	9.6600	10.3300	-3.458%	3	8	-96.418%
2026-02-19	10.5500	10.7000	10.5500	10.7000	+11.342%	4	5	-96.542%
2026-02-18	9.6000	9.6100	9.6000	9.6100	-14.729%	2	3	-96.150%
2026-02-17	11.2700	11.2700	11.2700	11.2700	+10.382%	1	2	-96.717%
2026-02-13	11.5100	11.5100	10.2100	10.2100	-3.588%	2	1	-96.376%
2026-02-12	10.5900	10.5900	10.5900	10.5900	0.000%	1	1	-96.506%

.dark-mode .jhbZYX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jhbZYX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P585SPY Aug 21 2026 585.00 Put (SPY260821P00585000)option OPRA

SPY20260821P585
SPY Aug 21 2026 585.00 Put (SPY260821P00585000)
option OPRA