Dark

SPY20260821P600
SPY Aug 21 2026 600.00 Put (SPY260821P00600000)
option OPRA

EOD

Jul 27, 2026

0.4400-15.385%(-0.0800)1,208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3600	0.5500	0.3500	0.4400	-15.385%	1,208	120,286	0.000%
2026-07-24	0.5400	0.5600	0.4000	0.5200	-7.143%	253	120,782	-15.385%
2026-07-23	0.6200	0.7200	0.5400	0.5600	+40.000%	601	120,757	-21.429%
2026-07-22	0.4900	0.4900	0.4000	0.4000	-6.977%	640	120,744	+10.000%
2026-07-21	0.5100	0.5400	0.4300	0.4300	-30.645%	2,220	120,860	+2.326%
2026-07-20	0.5500	0.6400	0.5200	0.6200	-17.333%	811	119,365	-29.032%
2026-07-17	0.8000	0.8000	0.6200	0.7500	+41.509%	1,447	118,977	-41.333%
2026-07-16	0.4800	0.5500	0.4300	0.5300	+17.778%	200	118,345	-16.981%
2026-07-15	0.4800	0.5300	0.4400	0.4500	-19.643%	4,287	118,265	-2.222%
2026-07-14	0.5400	0.5800	0.5200	0.5600	-9.677%	246	114,063	-21.429%
2026-07-13	0.5200	0.6300	0.4800	0.6200	+29.167%	2,636	113,871	-29.032%
2026-07-10	0.5500	0.5600	0.4700	0.4800	-18.644%	336	113,844	-8.333%
2026-07-09	0.6800	0.6800	0.5800	0.5900	-16.901%	806	113,639	-25.424%
2026-07-08	0.7500	0.9100	0.6900	0.7100	+5.970%	75	112,997	-38.028%
2026-07-07	0.6200	0.6900	0.5800	0.6700	+13.559%	124	112,978	-34.328%
2026-07-06	0.6700	0.6800	0.5900	0.5900	-24.359%	271	112,997	-25.424%
2026-07-02	0.7300	0.9100	0.7200	0.7800	-7.143%	316	112,933	-43.590%
2026-07-01	0.8700	0.8700	0.7500	0.8400	-1.176%	995	112,933	-47.619%
2026-06-30	1.0000	1.0000	0.8200	0.8500	-16.667%	548	113,004	-48.235%
2026-06-29	1.1700	1.3000	1.0000	1.0200	-27.660%	226	113,009	-56.863%
2026-06-26	1.7400	1.7400	1.3200	1.4100	+1.439%	373	112,889	-68.794%
2026-06-25	1.2400	1.6100	1.2300	1.3900	-5.442%	2,126	112,614	-68.345%
2026-06-24	1.5600	1.7600	1.3600	1.4700	-11.446%	1,321	112,272	-70.068%
2026-06-23	1.7700	1.8600	1.5000	1.6600	+31.746%	182	112,594	-73.494%
2026-06-22	1.1500	1.3200	1.1200	1.2600	+0.800%	1,123	112,523	-65.079%
2026-06-18	1.3200	1.4300	1.2300	1.2500	-26.471%	172	112,917	-64.800%
2026-06-17	1.2500	1.7500	1.2500	1.7000	+30.769%	991	112,917	-74.118%
2026-06-16	1.2200	1.3000	1.1700	1.3000	+5.691%	253	112,917	-66.154%
2026-06-15	1.3900	1.3900	1.1900	1.2300	-30.899%	234	13,378	-64.228%
2026-06-12	2.0600	2.2500	1.7800	1.7800	-19.091%	102,394	13,378	-75.281%
2026-06-11	2.8400	3.1500	2.1100	2.2000	-29.032%	2,838	13,378	-80.000%
2026-06-10	2.5900	3.1900	2.4600	3.1000	+30.252%	219	12,046	-85.806%
2026-06-09	1.9200	3.4200	1.8400	2.3800	+8.676%	537	12,130	-81.513%
2026-06-08	2.1200	2.1900	1.9500	2.1900	-23.158%	1,263	11,832	-79.909%
2026-06-05	1.7600	2.8500	1.7600	2.8500	+77.019%	290	11,110	-84.561%
2026-06-04	1.9500	1.9500	1.6000	1.6100	-13.904%	21	11,043	-72.671%
2026-06-03	1.8400	1.9400	1.8200	1.8700	+4.469%	157	11,043	-76.471%
2026-06-02	1.8000	1.8000	1.7400	1.7900	-2.186%	211	11,056	-75.419%
2026-06-01	1.7500	1.8300	1.7300	1.8300	+4.571%	131	11,021	-75.956%
2026-05-29	1.8000	1.8000	1.7100	1.7500	-5.914%	323	10,995	-74.857%
2026-05-28	2.1100	2.1200	1.8600	1.8600	-10.145%	190	10,890	-76.344%
2026-05-27	2.2000	2.2300	2.0600	2.0700	-7.175%	418	10,844	-78.744%
2026-05-26	2.2700	2.3000	2.1800	2.2300	-11.858%	210	10,657	-80.269%
2026-05-22	2.5300	2.5800	2.4100	2.5300	-4.887%	149	10,621	-82.609%
2026-05-21	3.1100	3.1100	2.6400	2.6600	-10.738%	690	10,564	-83.459%
2026-05-20	3.2300	3.2700	2.8900	2.9800	-11.573%	104	10,564	-85.235%
2026-05-19	3.3400	3.4500	3.1900	3.3700	+5.643%	224	10,343	-86.944%
2026-05-18	3.2800	3.5000	3.1600	3.1900	-9.887%	333	10,343	-86.207%
2026-05-15	3.5500	3.6600	3.2900	3.5400	+17.608%	617	10,343	-87.571%
2026-05-14	3.3200	3.3200	2.9900	3.0100	-10.149%	98	9,828	-85.382%
2026-05-13	3.5000	3.5700	3.2700	3.3500	-3.736%	127	9,779	-86.866%
2026-05-12	3.7100	3.9500	3.4800	3.4800	-2.793%	596	9,779	-87.356%
2026-05-11	3.5100	3.6000	3.3800	3.5800	+2.286%	270	9,779	-87.709%
2026-05-08	3.5600	3.5800	3.4600	3.5000	-2.778%	190	9,510	-87.429%
2026-05-07	3.6700	3.8500	3.6000	3.6000	-6.250%	257	9,540	-87.778%
2026-05-06	4.0400	4.0400	3.7500	3.8400	-11.724%	2,168	9,475	-88.542%
2026-05-05	4.2800	4.3900	4.2800	4.3500	-8.805%	237	9,096	-89.885%
2026-05-04	4.5500	4.9400	4.2400	4.7700	+4.605%	29	8,959	-90.776%
2026-05-01	4.3500	4.5800	4.1300	4.5600	+1.333%	164	8,906	-90.351%
2026-04-30	5.1100	5.2500	4.5000	4.5000	-13.793%	445	8,906	-90.222%
2026-04-29	5.3400	5.5400	5.0900	5.2200	+1.953%	74	8,936	-91.571%
2026-04-28	5.5600	5.5800	5.1200	5.1200	-2.662%	89	8,934	-91.406%
2026-04-27	5.7300	5.7600	5.2600	5.2600	-7.231%	184	8,890	-91.635%
2026-04-24	5.9700	6.1400	5.6400	5.6700	-6.590%	3,224	9,020	-92.240%
2026-04-23	6.2800	7.2000	5.8800	6.0700	+2.881%	730	8,903	-92.751%
2026-04-22	6.1000	6.2700	5.8700	5.9000	-14.986%	1,193	8,624	-92.542%
2026-04-21	6.0200	7.0700	6.0000	6.9400	+11.755%	2,249	5,605	-93.660%
2026-04-20	6.0200	6.4300	5.9900	6.2100	+6.518%	347	5,605	-92.915%
2026-04-17	5.9800	6.0400	5.6100	5.8300	-8.044%	573	5,322	-92.453%
2026-04-16	6.5200	6.9700	6.3300	6.3400	-4.948%	76	4,982	-93.060%
2026-04-15	6.6800	6.9700	6.5700	6.6700	-5.256%	111	4,975	-93.403%
2026-04-14	7.2200	7.2300	6.9000	7.0400	-10.089%	147	4,980	-93.750%
2026-04-13	9.5100	9.5100	7.7500	7.8300	-14.426%	294	4,934	-94.381%
2026-04-10	8.7900	9.4100	8.6500	9.1500	+1.329%	305	4,842	-95.191%
2026-04-09	10.3200	10.4800	9.0300	9.0300	-10.771%	142	4,616	-95.127%
2026-04-08	9.6700	10.7600	9.6400	10.1200	-30.447%	2,573	4,548	-95.652%
2026-04-07	14.9400	16.2300	14.5300	14.5500	+3.191%	79	2,516	-96.976%
2026-04-06	14.8900	15.0000	13.9300	14.1000	-6.125%	44	2,494	-96.879%
2026-04-02	18.0500	18.6100	15.0200	15.0200	-1.958%	463	2,440	-97.071%
2026-04-01	15.9600	15.9800	14.5800	15.3200	-9.935%	363	2,440	-97.128%
2026-03-31	20.4800	21.1100	16.8600	17.0100	-27.985%	223	2,460	-97.413%
2026-03-30	22.2900	24.3700	22.0000	23.6200	-0.964%	128	2,450	-98.137%
2026-03-27	20.9900	23.8500	20.8700	23.8500	+21.127%	405	2,470	-98.155%
2026-03-26	17.7100	19.6900	16.8200	19.6900	+21.844%	125	2,699	-97.765%
2026-03-25	15.5600	16.6800	15.5600	16.1600	-6.481%	45	2,703	-97.277%
2026-03-24	17.7200	17.8200	16.3300	17.2800	+2.128%	101	2,688	-97.454%
2026-03-23	16.0400	17.1600	14.7000	16.9200	-13.408%	341	2,608	-97.400%
2026-03-20	16.9500	20.0600	16.9500	19.5400	+21.366%	211	2,451	-97.748%
2026-03-19	18.4600	18.5000	15.9900	16.1000	-4.281%	184	2,393	-97.267%
2026-03-18	14.4000	16.8200	14.3900	16.8200	+26.943%	56	2,257	-97.384%
2026-03-17	13.1200	13.7200	12.9500	13.2500	-8.431%	56	2,261	-96.679%
2026-03-16	15.1700	15.2200	14.1500	14.4700	-15.627%	29	2,260	-96.959%
2026-03-13	15.1800	17.3600	14.7300	17.1500	+6.787%	209	2,252	-97.434%
2026-03-12	15.3700	16.1500	15.0700	16.0600	+14.144%	75	2,066	-97.260%
2026-03-11	13.8600	14.4900	13.8600	14.0700	+0.788%	7	2,018	-96.873%
2026-03-10	14.1500	14.5000	12.2600	13.9600	-0.570%	32	2,016	-96.848%
2026-03-09	17.0000	18.2000	13.5700	14.0400	-14.181%	79	2,018	-96.866%
2026-03-06	15.5100	16.3600	14.3500	16.3600	+16.857%	118	2,014	-97.311%
2026-03-05	11.9800	14.0000	11.7700	14.0000	+22.164%	169	2,006	-96.857%
2026-03-04	12.6600	12.8800	11.3500	11.4600	-12.785%	8	1,996	-96.161%
2026-03-03	14.4100	16.1900	12.6000	13.1400	+10.513%	326	1,998	-96.651%
2026-03-02	12.8800	12.8800	11.5500	11.8900	+3.934%	46	1,747	-96.299%
2026-02-27	12.1700	12.5400	11.4400	11.4400	+6.024%	44	1,727	-96.154%
2026-02-26	10.4000	11.8000	10.3900	10.7900	+4.151%	20	1,736	-95.922%
2026-02-25	10.8600	10.8600	10.3600	10.3600	-9.202%	541	1,333	-95.753%
2026-02-24	13.0100	13.0200	11.3200	11.4100	-7.386%	586	1,333	-96.144%
2026-02-23	12.0700	12.6900	12.0000	12.3200	+7.598%	83	849	-96.429%
2026-02-20	12.5800	12.5800	11.1500	11.4500	-9.700%	576	793	-96.157%
2026-02-19	12.6800	12.6800	12.6800	12.6800	+5.755%	10	258	-96.530%
2026-02-18	11.1900	12.0000	11.1900	11.9900	-3.228%	128	258	-96.330%
2026-02-17	13.6500	13.8500	12.3900	12.3900	-4.985%	65	140	-96.449%
2026-02-13	13.1900	13.5900	11.8000	13.0400	+8.576%	49	56	-96.626%
2026-02-12	10.6400	12.5500	10.6400	12.0100	+11.929%	37	56	-96.336%
2026-02-11	10.3700	10.8900	10.3700	10.7300	-0.923%	35	41	-95.899%
2026-02-10	10.2900	10.8300	10.2700	10.8300	+5.350%	22	16	-95.937%
2026-02-09	10.3600	10.3600	10.2800	10.2800	0.000%	3	3	-95.720%

.dark-mode .Qlx4Fk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qlx4Fk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P600SPY Aug 21 2026 600.00 Put (SPY260821P00600000)option OPRA

SPY20260821P600
SPY Aug 21 2026 600.00 Put (SPY260821P00600000)
option OPRA