Dark

SPY20260821P590
SPY Aug 21 2026 590.00 Put (SPY260821P00590000)
option OPRA

EOD

Jul 27, 2026

0.3800-13.636%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4600	0.4600	0.3800	0.3800	-13.636%	4	3,278	0.000%
2026-07-24	0.4200	0.4400	0.3600	0.4400	-12.000%	11	3,278	-13.636%
2026-07-23	0.5000	0.6200	0.5000	0.5000	+31.579%	228	3,278	-24.000%
2026-07-22	0.3700	0.3800	0.3700	0.3800	-9.524%	15	3,355	0.000%
2026-07-21	0.4500	0.4600	0.4200	0.4200	-20.755%	3	3,355	-9.524%
2026-07-20	0.4900	0.5500	0.4800	0.5300	-17.188%	140	3,358	-28.302%
2026-07-17	0.6700	0.6700	0.5600	0.6400	+33.333%	33	3,254	-40.625%
2026-07-16	0.3900	0.4800	0.3900	0.4800	+20.000%	10	3,234	-20.833%
2026-07-15	0.4400	0.4700	0.4000	0.4000	-18.367%	54	3,231	-5.000%
2026-07-14	0.5000	0.5000	0.4700	0.4900	-9.259%	46	3,228	-22.449%
2026-07-13	0.4400	0.5400	0.4400	0.5400	+25.581%	41	3,201	-29.630%
2026-07-10	0.4900	0.5000	0.4300	0.4300	-20.370%	236	3,176	-11.628%
2026-07-09	0.6100	0.6100	0.5400	0.5400	-12.903%	42	3,221	-29.630%
2026-07-08	0.6400	0.7000	0.6100	0.6200	+5.085%	33	3,214	-38.710%
2026-07-07	0.5900	0.6000	0.5500	0.5900	+11.321%	22	3,200	-35.593%
2026-07-06	0.5900	0.5900	0.5300	0.5300	-32.051%	20	3,195	-28.302%
2026-07-02	0.7100	0.7800	0.7100	0.7800	+5.405%	10	3,204	-51.282%
2026-07-01	0.7900	0.7900	0.6900	0.7400	0.000%	261	3,204	-48.649%
2026-06-30	0.8000	0.8000	0.7400	0.7400	-18.681%	128	3,561	-48.649%
2026-06-29	1.0000	1.0300	0.8800	0.9100	-22.222%	4,474	3,559	-58.242%
2026-06-26	1.4600	1.4600	1.1700	1.1700	-7.143%	9	7,003	-67.521%
2026-06-25	1.0800	1.4000	1.0800	1.2600	-3.077%	53	7,007	-69.841%
2026-06-24	1.3300	1.5600	1.2200	1.3000	-7.801%	15	6,990	-70.769%
2026-06-23	1.5100	1.5100	1.3700	1.4100	+29.358%	1,011	6,987	-73.050%
2026-06-22	0.9500	1.1200	0.9500	1.0900	0.000%	26	6,215	-65.138%
2026-06-18	1.2200	1.2700	1.0900	1.0900	-27.333%	13	6,211	-65.138%
2026-06-17	1.1700	1.5000	1.1700	1.5000	+35.135%	37	6,211	-74.667%
2026-06-16	1.0300	1.1100	1.0300	1.1100	+0.909%	813	6,211	-65.766%
2026-06-15	1.1400	1.1800	1.0800	1.1000	-31.677%	64	6,000	-65.455%
2026-06-12	1.8600	1.8600	1.6100	1.6100	-16.146%	406	6,000	-76.398%
2026-06-11	2.4500	2.6800	1.9200	1.9200	-29.412%	303	6,000	-80.208%
2026-06-10	2.1400	2.7200	2.1400	2.7200	+29.524%	519	5,699	-86.029%
2026-06-09	1.8100	3.0000	1.7700	2.1000	+16.022%	1,337	5,272	-81.905%
2026-06-08	1.8300	1.8300	1.7600	1.8100	-3.723%	5	4,709	-79.006%
2026-06-05	2.0600	2.0600	1.8800	1.8800	+30.556%	48	4,710	-79.787%
2026-06-04	1.6400	1.6400	1.4400	1.4400	-13.772%	16	4,700	-73.611%
2026-06-03	1.7100	1.7100	1.6700	1.6700	+3.727%	2	4,688	-77.246%
2026-06-02	1.6400	1.6400	1.6000	1.6100	+3.871%	3	4,688	-76.398%
2026-06-01	1.5700	1.6100	1.5500	1.5500	-2.516%	5	4,689	-75.484%
2026-05-29	1.5900	1.5900	1.5300	1.5900	-4.790%	14	4,685	-76.101%
2026-05-28	1.8900	1.8900	1.6700	1.6700	-13.021%	44	4,683	-77.246%
2026-05-27	1.9600	2.0100	1.9000	1.9200	-6.341%	14	4,686	-80.208%
2026-05-26	2.0300	2.0900	1.9700	2.0500	-10.480%	37	4,681	-81.463%
2026-05-22	2.2500	2.3200	2.1700	2.2900	-1.293%	18	4,709	-83.406%
2026-05-21	2.5700	2.5700	2.3200	2.3200	-10.769%	21	4,705	-83.621%
2026-05-20	2.9000	2.9000	2.6000	2.6000	-13.621%	91	4,705	-85.385%
2026-05-19	3.0100	3.0100	2.8800	3.0100	+5.245%	20	4,697	-87.375%
2026-05-18	3.0000	3.1500	2.8600	2.8600	-10.625%	327	4,697	-86.713%
2026-05-15	2.9500	3.2000	2.9500	3.2000	+18.081%	9	4,697	-88.125%
2026-05-14	2.9500	2.9500	2.6800	2.7100	-9.667%	31	4,663	-85.978%
2026-05-13	3.1000	3.1000	2.9400	3.0000	-3.537%	13	4,661	-87.333%
2026-05-12	3.3600	3.5200	3.1100	3.1100	-2.813%	13	4,661	-87.781%
2026-05-11	3.1400	3.2300	3.0800	3.2000	+2.894%	11	4,661	-88.125%
2026-05-08	3.1700	3.1700	3.1100	3.1100	-2.201%	9	4,642	-87.781%
2026-05-07	3.2700	3.4100	3.1800	3.1800	-5.075%	4,405	4,640	-88.050%
2026-05-06	3.5800	3.5800	3.3400	3.3500	-12.760%	191	454	-88.657%
2026-05-05	3.8300	3.9000	3.8100	3.8400	-12.727%	57	549	-90.104%
2026-05-04	4.0200	4.4000	4.0200	4.4000	+9.181%	6	499	-91.364%
2026-05-01	3.7900	4.0300	3.7900	4.0300	-2.184%	6	495	-90.571%
2026-04-30	4.1300	4.1300	4.1200	4.1200	-15.400%	2	495	-90.777%
2026-04-29	4.5700	4.8700	4.5000	4.8700	+4.506%	6	496	-92.197%
2026-04-28	4.6600	4.6600	4.6600	4.6600	-3.119%	1	498	-91.845%
2026-04-27	5.0000	5.0000	4.7600	4.8100	-4.374%	4	497	-92.100%
2026-04-24	5.1100	5.1100	5.0300	5.0300	-18.211%	2	499	-92.445%
2026-04-23	5.2900	6.1500	5.2900	6.1500	+13.260%	3	499	-93.821%
2026-04-22	5.4100	5.4900	5.4100	5.4300	-4.401%	8	498	-93.002%
2026-04-21	5.4600	6.1500	5.3800	5.6800	+2.527%	11	493	-93.310%
2026-04-20	5.7000	5.7000	5.5400	5.5400	+7.364%	6	493	-93.141%
2026-04-17	5.2500	5.2900	4.9900	5.1600	-8.511%	64	489	-92.636%
2026-04-16	5.8900	6.1700	5.6400	5.6400	-4.730%	25	491	-93.262%
2026-04-15	5.9200	6.0500	5.8600	5.9200	-6.477%	90	477	-93.581%
2026-04-14	6.3200	6.3300	6.1600	6.3300	-12.569%	116	393	-93.997%
2026-04-13	8.4300	8.4300	7.2400	7.2400	-11.600%	24	298	-94.751%
2026-04-10	7.7400	8.1900	7.6700	8.1900	+2.375%	48	306	-95.360%
2026-04-09	9.0300	9.0300	8.0000	8.0000	-10.814%	7	327	-95.250%
2026-04-08	8.6900	9.4200	8.6900	8.9700	-29.702%	17	325	-95.764%
2026-04-07	14.1500	14.1500	12.7600	12.7600	+1.754%	18	334	-97.022%
2026-04-06	12.7200	12.9200	12.4600	12.5400	-7.454%	55	317	-96.970%
2026-04-02	16.2000	16.4400	13.4700	13.5500	+0.222%	42	311	-97.196%
2026-04-01	13.8500	14.3200	12.9400	13.5200	-10.994%	11	311	-97.189%
2026-03-31	18.2800	18.6300	15.1900	15.1900	-26.936%	19	308	-97.498%
2026-03-30	18.7700	21.0000	18.7700	20.7900	-2.623%	34	300	-98.172%
2026-03-27	19.2600	21.3500	19.2100	21.3500	+21.583%	20	287	-98.220%
2026-03-26	16.4200	17.5600	16.4200	17.5600	+19.456%	10	284	-97.836%
2026-03-25	13.8200	14.7000	13.7200	14.7000	-5.890%	160	282	-97.415%
2026-03-24	15.3000	15.7700	14.9300	15.6200	+15.961%	21	136	-97.567%
2026-03-23	14.0400	14.0400	13.2300	13.4700	-22.719%	29	142	-97.179%
2026-03-20	16.0000	18.2900	15.6600	17.4300	+19.794%	20	135	-97.820%
2026-03-19	16.5100	16.5800	14.5400	14.5500	-1.289%	51	122	-97.388%
2026-03-18	14.6100	14.7400	14.6100	14.7400	+21.517%	2	115	-97.422%
2026-03-17	12.1300	12.1300	12.1300	12.1300	-4.338%	1	114	-96.867%
2026-03-16	13.5100	13.5100	12.6800	12.6800	-18.194%	5	113	-97.003%
2026-03-13	15.0000	15.5400	15.0000	15.5000	+9.851%	4	109	-97.548%
2026-03-12	14.0900	14.5800	13.9700	14.1100	+13.242%	12	112	-97.307%
2026-03-10	12.4600	12.4600	12.4600	12.4600	-20.485%	1	110	-96.950%
2026-03-09	16.1500	16.1500	15.6700	15.6700	+4.606%	38	109	-97.575%
2026-03-06	13.7800	14.9800	13.7800	14.9800	+29.138%	29	86	-97.463%
2026-03-05	11.5000	12.3400	11.3300	11.6000	+15.194%	9	64	-96.724%
2026-03-04	10.1300	10.1700	10.0700	10.0700	-10.806%	11	62	-96.226%
2026-03-03	12.6500	14.4700	11.2900	11.2900	+7.626%	33	53	-96.634%
2026-03-02	10.3600	10.4900	10.3600	10.4900	-3.407%	26	48	-96.378%
2026-02-27	10.8600	10.8600	10.8600	10.8600	+6.158%	1	22	-96.501%
2026-02-26	10.2400	10.2400	10.2300	10.2300	+6.674%	2	21	-96.285%
2026-02-25	9.7600	9.7600	9.5600	9.5900	-8.405%	3	18	-96.038%
2026-02-24	11.1200	11.1200	10.4700	10.4700	-10.206%	3	18	-96.371%
2026-02-23	11.0100	11.6600	11.0100	11.6600	+14.990%	2	16	-96.741%
2026-02-20	10.3300	10.3300	10.1400	10.1400	-10.503%	11	16	-96.252%
2026-02-19	11.1800	11.3300	11.0200	11.3300	+0.088%	4	10	-96.646%
2026-02-17	11.4400	12.6200	11.3200	11.3200	+4.140%	3	7	-96.643%
2026-02-12	11.3400	11.3400	10.8700	10.8700	+15.761%	5	6	-96.504%
2026-02-10	9.3900	9.3900	9.3900	9.3900	-1.262%	1	3	-95.953%
2026-02-09	9.5100	9.5100	9.5100	9.5100	0.000%	2	2	-96.004%

.dark-mode .ZBsBvq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZBsBvq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P590SPY Aug 21 2026 590.00 Put (SPY260821P00590000)option OPRA

SPY20260821P590
SPY Aug 21 2026 590.00 Put (SPY260821P00590000)
option OPRA