Dark

SPY20260821P595
SPY Aug 21 2026 595.00 Put (SPY260821P00595000)
option OPRA

EOD

Jul 27, 2026

0.4000+2.564%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4000	0.4000	0.4000	0.4000	+2.564%	7	3,415	0.000%
2026-07-24	0.5200	0.5200	0.3900	0.3900	-32.759%	21	3,417	+2.564%
2026-07-23	0.5100	0.6200	0.5100	0.5800	+45.000%	30	3,417	-31.034%
2026-07-22	0.4000	0.4000	0.4000	0.4000	-4.762%	10	3,424	0.000%
2026-07-21	0.4600	0.4600	0.4200	0.4200	-28.814%	8	3,426	-4.762%
2026-07-20	0.5200	0.5900	0.5000	0.5900	-14.493%	12	3,433	-32.203%
2026-07-17	0.7300	0.7300	0.5900	0.6900	+32.692%	673	3,433	-42.029%
2026-07-16	0.4100	0.5200	0.4100	0.5200	+15.556%	266	3,328	-23.077%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-15.094%	4	3,415	-11.111%
2026-07-14	0.5200	0.5300	0.5200	0.5300	+1.923%	52	3,415	-24.528%
2026-07-13	0.4800	0.5200	0.4700	0.5200	+13.043%	142	3,415	-23.077%
2026-07-10	0.5200	0.5200	0.4600	0.4600	-17.857%	33	3,299	-13.043%
2026-07-09	0.6300	0.6300	0.5600	0.5600	-15.152%	45	3,318	-28.571%
2026-07-08	0.6900	0.8300	0.6600	0.6600	+6.452%	27	3,330	-39.394%
2026-07-07	0.5700	0.6200	0.5700	0.6200	+8.772%	10	3,345	-35.484%
2026-07-06	0.5900	0.5900	0.5700	0.5700	-25.974%	4	3,337	-29.825%
2026-07-01	0.7600	0.7700	0.7600	0.7700	-3.750%	7	3,339	-48.052%
2026-06-30	0.9300	0.9300	0.8000	0.8000	-17.526%	430	3,334	-50.000%
2026-06-29	1.0600	1.0900	0.9700	0.9700	-25.385%	214	3,015	-58.763%
2026-06-26	1.5500	1.5500	1.2500	1.3000	-5.109%	28	2,809	-69.231%
2026-06-25	1.1500	1.3700	1.1500	1.3700	-11.039%	5	2,791	-70.803%
2026-06-24	1.4200	1.5400	1.3100	1.5400	0.000%	24	2,792	-74.026%
2026-06-23	1.6600	1.6600	1.5400	1.5400	+29.412%	12	2,770	-74.026%
2026-06-22	1.0200	1.2000	1.0200	1.1900	-1.653%	88	2,769	-66.387%
2026-06-18	1.3000	1.3000	1.2100	1.2100	-3.968%	4	2,685	-66.942%
2026-06-17	1.2600	1.2600	1.2600	1.2600	+9.565%	1	2,685	-68.254%
2026-06-16	1.1500	1.1500	1.1500	1.1500	-0.862%	13	2,685	-65.217%
2026-06-15	1.2600	1.2600	1.1600	1.1600	-31.765%	11	2,710	-65.517%
2026-06-12	1.8500	1.8500	1.7000	1.7000	-23.077%	54	2,710	-76.471%
2026-06-11	2.2100	2.2100	2.2100	2.2100	-18.148%	1	2,710	-81.900%
2026-06-10	2.3700	2.8300	2.2700	2.7000	+19.469%	13	2,710	-85.185%
2026-06-09	1.7600	3.2700	1.7600	2.2600	+22.162%	478	2,705	-82.301%
2026-06-08	1.8300	1.8500	1.8300	1.8500	-33.213%	49	2,339	-78.378%
2026-06-05	1.7300	2.7700	1.7300	2.7700	+82.237%	21	2,290	-85.560%
2026-06-04	1.5200	1.5200	1.5200	1.5200	-13.143%	2	2,275	-73.684%
2026-06-03	1.7500	1.7500	1.7500	1.7500	+2.941%	5	2,276	-77.143%
2026-06-02	1.6700	1.7000	1.6700	1.7000	+3.659%	3	2,271	-76.471%
2026-06-01	1.7100	1.7100	1.6400	1.6400	-12.299%	12	2,269	-75.610%
2026-05-28	1.8700	1.8700	1.8700	1.8700	-4.592%	2	2,267	-78.610%
2026-05-27	2.0900	2.0900	1.9600	1.9600	-6.667%	3	2,267	-79.592%
2026-05-26	2.0600	2.1000	2.0600	2.1000	-9.091%	9	2,264	-80.952%
2026-05-22	2.3600	2.3600	2.3100	2.3100	-7.968%	11	2,260	-82.684%
2026-05-21	2.8800	2.8800	2.5000	2.5100	-9.058%	459	2,261	-84.064%
2026-05-20	2.9800	2.9800	2.7600	2.7600	-12.658%	70	2,261	-85.507%
2026-05-19	3.1100	3.2200	3.0500	3.1600	+5.333%	68	2,070	-87.342%
2026-05-18	3.1000	3.2800	3.0000	3.0000	-7.692%	92	2,070	-86.667%
2026-05-15	3.3600	3.4600	3.0700	3.2500	+14.437%	776	2,070	-87.692%
2026-05-14	3.1200	3.1200	2.8400	2.8400	-10.127%	27	1,503	-85.915%
2026-05-13	3.2400	3.2400	3.1000	3.1600	-5.105%	27	1,508	-87.342%
2026-05-12	3.7200	3.7200	3.2900	3.3300	-1.187%	6	1,508	-87.988%
2026-05-11	3.3900	3.3900	3.3700	3.3700	+2.744%	52	1,508	-88.131%
2026-05-08	3.2700	3.3700	3.2700	3.2800	-6.553%	26	1,492	-87.805%
2026-05-07	3.4500	3.5100	3.4500	3.5100	-1.681%	3	1,488	-88.604%
2026-05-06	3.6700	3.7000	3.5700	3.5700	-11.634%	458	1,491	-88.796%
2026-05-05	4.1500	4.1500	4.0400	4.0400	-8.597%	121	1,101	-90.099%
2026-05-04	4.4200	4.4200	4.4200	4.4200	+11.616%	3	1,001	-90.950%
2026-05-01	4.0400	4.0400	3.9500	3.9600	-9.174%	13	1,002	-89.899%
2026-04-30	4.3600	4.3600	4.3600	4.3600	-16.315%	6	1,002	-90.826%
2026-04-29	5.2100	5.2100	5.2100	5.2100	+7.423%	1	997	-92.322%
2026-04-28	5.2200	5.2200	4.8500	4.8500	-1.423%	5	998	-91.753%
2026-04-27	5.2600	5.2600	4.9200	4.9200	-9.890%	7	993	-91.870%
2026-04-24	5.4600	5.4600	5.4600	5.4600	-17.771%	1	993	-92.674%
2026-04-23	5.7800	6.6400	5.4800	6.6400	+18.784%	3	992	-93.976%
2026-04-22	5.7600	5.7800	5.5900	5.5900	-3.454%	9	989	-92.844%
2026-04-21	5.7900	5.7900	5.7900	5.7900	+5.082%	1	986	-93.092%
2026-04-17	5.5200	5.6400	5.3500	5.5100	-13.228%	6	985	-92.740%
2026-04-16	6.3300	6.3500	6.3000	6.3500	+2.254%	15	986	-93.701%
2026-04-15	6.2500	6.2500	6.2100	6.2100	-6.193%	47	986	-93.559%
2026-04-14	6.7200	6.7200	6.5100	6.6200	-15.776%	61	984	-93.958%
2026-04-13	7.9000	7.9500	7.8600	7.8600	-9.133%	5	983	-94.911%
2026-04-10	8.3300	8.6500	8.2400	8.6500	+0.816%	4	978	-95.376%
2026-04-09	9.7400	9.7400	8.5500	8.5800	-9.494%	6	976	-95.338%
2026-04-08	9.2000	10.0800	9.2000	9.4800	-30.088%	35	980	-95.781%
2026-04-07	14.5100	14.5100	13.5600	13.5600	+2.032%	13	999	-97.050%
2026-04-06	13.2000	13.2900	13.2000	13.2900	-7.964%	716	991	-96.990%
2026-04-02	14.3600	14.4400	14.3600	14.4400	+5.171%	3	275	-97.230%
2026-04-01	14.0600	14.0600	13.7300	13.7300	-15.612%	5	275	-97.087%
2026-03-31	16.8500	17.0300	16.2700	16.2700	-26.546%	7	274	-97.541%
2026-03-30	20.9100	22.1500	20.7400	22.1500	-0.717%	49	268	-98.194%
2026-03-27	20.3100	22.3100	19.6100	22.3100	+20.270%	95	276	-98.207%
2026-03-26	16.9000	18.5500	16.6400	18.5500	+26.449%	14	193	-97.844%
2026-03-25	14.6700	14.6700	14.6700	14.6700	-10.658%	1	191	-97.273%
2026-03-24	16.4200	16.4200	16.4200	16.4200	+8.742%	2	192	-97.564%
2026-03-23	14.1700	15.7900	14.1700	15.1000	-18.467%	12	190	-97.351%
2026-03-20	17.1200	18.5200	17.1200	18.5200	+20.260%	6	179	-97.840%
2026-03-19	17.2100	17.2100	15.3700	15.4000	+11.594%	25	174	-97.403%
2026-03-16	13.6100	13.8000	13.6100	13.8000	-14.920%	176	188	-97.101%
2026-03-13	16.2200	16.2200	16.2200	16.2200	+15.857%	1	18	-97.534%
2026-03-11	14.0000	14.0000	14.0000	14.0000	-14.005%	1	17	-97.143%
2026-03-09	16.2800	16.2800	16.2800	16.2800	+6.684%	1	17	-97.543%
2026-03-06	14.9700	15.2600	14.9700	15.2600	+17.565%	7	18	-97.379%
2026-03-05	12.9900	12.9900	12.9800	12.9800	+8.893%	2	14	-96.918%
2026-03-03	11.9200	11.9200	11.9200	11.9200	+7.484%	1	15	-96.644%
2026-03-02	11.0600	11.0900	11.0600	11.0900	+0.818%	2	15	-96.393%
2026-02-27	11.0000	11.0000	11.0000	11.0000	+2.421%	2	13	-96.364%
2026-02-26	10.7400	10.7400	10.7400	10.7400	+8.375%	1	12	-96.276%
2026-02-25	10.1000	10.1000	9.9100	9.9100	-8.241%	4	12	-95.964%
2026-02-24	10.7900	10.8000	10.7900	10.8000	+0.840%	2	12	-96.296%
2026-02-20	10.7100	10.7100	10.7100	10.7100	-11.268%	1	10	-96.265%
2026-02-19	12.0700	12.0700	12.0700	12.0700	+1.004%	2	9	-96.686%
2026-02-17	12.0700	13.2800	11.9500	11.9500	+2.929%	4	7	-96.653%
2026-02-12	11.6800	11.6800	11.6100	11.6100	+18.955%	5	6	-96.555%
2026-02-10	9.7600	9.7600	9.7600	9.7600	0.000%	1	1	-95.902%

.dark-mode .GcxPt7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GcxPt7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P595SPY Aug 21 2026 595.00 Put (SPY260821P00595000)option OPRA

SPY20260821P595
SPY Aug 21 2026 595.00 Put (SPY260821P00595000)
option OPRA