Dark

SPY20260821P605
SPY Aug 21 2026 605.00 Put (SPY260821P00605000)
option OPRA

EOD

Jul 27, 2026

0.4600-17.857%(-0.1000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3800	0.5400	0.3800	0.4600	-17.857%	13	11,938	0.000%
2026-07-24	0.5500	0.5600	0.4800	0.5600	-9.677%	9	11,938	-17.857%
2026-07-23	0.6000	0.7300	0.6000	0.6200	+34.783%	300	11,936	-25.806%
2026-07-22	0.4600	0.4600	0.4600	0.4600	-4.167%	1	11,938	0.000%
2026-07-21	0.5500	0.5500	0.4800	0.4800	-21.311%	38	11,937	-4.167%
2026-07-20	0.6400	0.6600	0.6100	0.6100	-17.568%	43	11,967	-24.590%
2026-07-17	0.8400	0.8400	0.6800	0.7400	+27.586%	26	11,986	-37.838%
2026-07-16	0.4800	0.5800	0.4800	0.5800	+18.367%	28	11,986	-20.690%
2026-07-15	0.5100	0.5100	0.4900	0.4900	-16.949%	8,927	11,986	-6.122%
2026-07-14	0.5700	0.6000	0.5700	0.5900	+9.259%	90	3,419	-22.034%
2026-07-13	0.5300	0.5400	0.5300	0.5400	0.000%	2	3,411	-14.815%
2026-07-10	0.5800	0.5900	0.5400	0.5400	-21.739%	20	3,410	-14.815%
2026-07-09	0.7600	0.7600	0.6900	0.6900	-9.211%	9	3,411	-33.333%
2026-07-08	0.7900	0.9600	0.7600	0.7600	+13.433%	14	3,403	-39.474%
2026-07-07	0.6500	0.6700	0.6500	0.6700	+3.077%	42	3,399	-31.343%
2026-07-06	0.6900	0.6900	0.6500	0.6500	-28.571%	35	3,358	-29.231%
2026-07-02	0.7600	0.9400	0.7600	0.9100	+3.409%	62	3,398	-49.451%
2026-07-01	0.8200	0.8900	0.8100	0.8800	-1.124%	1,152	3,398	-47.727%
2026-06-30	1.0600	1.0600	0.8700	0.8900	-17.593%	159	2,494	-48.315%
2026-06-29	1.1600	1.4100	1.0800	1.0800	-28.477%	15	2,494	-57.407%
2026-06-26	1.7600	1.7600	1.4800	1.5100	-3.205%	53	2,495	-69.536%
2026-06-25	1.7300	1.7300	1.5000	1.5600	-9.827%	12	2,481	-70.513%
2026-06-24	1.7100	1.9100	1.4700	1.7300	+5.488%	85	2,476	-73.410%
2026-06-23	1.9000	1.9000	1.6400	1.6400	+23.308%	112	2,414	-71.951%
2026-06-22	1.1700	1.3600	1.1700	1.3300	-4.317%	91	2,327	-65.414%
2026-06-18	1.3900	1.3900	1.3900	1.3900	+6.923%	1	2,293	-66.906%
2026-06-16	1.3000	1.3000	1.3000	1.3000	0.000%	1	2,293	-64.615%
2026-06-15	1.4000	1.4000	1.2700	1.3000	-35.644%	98	2,264	-64.615%
2026-06-12	2.3100	2.3100	2.0000	2.0200	-37.267%	83	2,264	-77.228%
2026-06-10	2.6900	3.2200	2.6900	3.2200	+25.292%	17	2,264	-85.714%
2026-06-09	3.5000	3.5000	2.5700	2.5700	+16.290%	20	2,259	-82.101%
2026-06-08	2.1900	2.2300	2.0800	2.2100	-15.649%	491	2,246	-79.186%
2026-06-05	1.9500	2.8300	1.9000	2.6200	+53.216%	29	2,211	-82.443%
2026-06-04	1.9700	1.9700	1.7100	1.7100	-14.070%	254	2,194	-73.099%
2026-06-03	2.0200	2.0200	1.9900	1.9900	+5.291%	8	1,952	-76.884%
2026-06-02	1.8900	1.8900	1.8600	1.8900	-1.563%	5	1,946	-75.661%
2026-06-01	1.8700	1.9200	1.8300	1.9200	+3.226%	57	1,946	-76.042%
2026-05-29	1.8400	1.9400	1.8400	1.8600	-10.577%	18	1,944	-75.269%
2026-05-28	2.1200	2.1200	2.0800	2.0800	-6.306%	11	1,931	-77.885%
2026-05-27	2.3800	2.3800	2.2200	2.2200	-4.310%	21	1,932	-79.279%
2026-05-26	2.3700	2.3700	2.3100	2.3200	-14.391%	12	1,931	-80.172%
2026-05-22	2.6000	2.7100	2.5500	2.7100	-3.214%	30	1,930	-83.026%
2026-05-21	2.9300	2.9300	2.8000	2.8000	-8.795%	254	1,907	-83.571%
2026-05-20	3.1000	3.1000	3.0700	3.0700	-13.031%	4	1,907	-85.016%
2026-05-19	3.5500	3.6800	3.5300	3.5300	+4.130%	65	1,693	-86.969%
2026-05-18	3.4900	3.5900	3.3900	3.3900	-6.868%	17	1,693	-86.431%
2026-05-15	3.7000	3.8000	3.5000	3.6400	+14.826%	91	1,693	-87.363%
2026-05-14	3.4500	3.4500	3.1700	3.1700	-8.382%	10	1,659	-85.489%
2026-05-13	3.6000	3.6100	3.4600	3.4600	-6.233%	59	1,664	-86.705%
2026-05-12	4.0100	4.1000	3.6900	3.6900	-1.862%	22	1,664	-87.534%
2026-05-11	3.5700	3.7600	3.5600	3.7600	+2.174%	10	1,664	-87.766%
2026-05-08	3.8100	3.8100	3.6800	3.6800	-7.071%	15	1,594	-87.500%
2026-05-07	3.9000	4.1200	3.9000	3.9600	-0.752%	8	1,593	-88.384%
2026-05-06	4.2500	4.2500	3.9900	3.9900	-12.115%	66	1,588	-88.471%
2026-05-05	4.5400	4.5400	4.5400	4.5400	-15.299%	1	1,570	-89.868%
2026-05-04	5.1900	5.3600	5.1900	5.3600	+12.134%	3	1,570	-91.418%
2026-05-01	4.5600	4.7800	4.5600	4.7800	-1.240%	14	1,563	-90.377%
2026-04-30	5.2100	5.2100	4.8400	4.8400	-15.679%	6	1,563	-90.496%
2026-04-27	6.0100	6.0100	5.7400	5.7400	-6.056%	251	1,560	-91.986%
2026-04-24	6.2000	6.2000	6.0200	6.1100	-8.806%	503	1,328	-92.471%
2026-04-23	6.5100	7.5000	6.3300	6.7000	+5.181%	48	862	-93.134%
2026-04-22	6.3800	6.4000	6.3600	6.3700	-6.871%	250	819	-92.779%
2026-04-21	6.6100	7.0900	6.6100	6.8400	+0.146%	259	480	-93.275%
2026-04-20	6.8300	6.8300	6.8300	6.8300	+10.518%	5	480	-93.265%
2026-04-17	6.3600	6.3600	5.9700	6.1800	-8.444%	73	480	-92.557%
2026-04-16	7.3900	7.3900	6.7500	6.7500	-3.571%	39	492	-93.185%
2026-04-15	7.2800	7.2800	7.0000	7.0000	-8.016%	4	466	-93.429%
2026-04-14	7.6800	7.6800	7.4700	7.6100	-14.972%	131	462	-93.955%
2026-04-13	9.4800	9.4800	8.9500	8.9500	-8.952%	4	519	-94.860%
2026-04-10	9.8300	9.8300	9.8300	9.8300	+1.028%	2	520	-95.320%
2026-04-09	9.8300	9.8700	9.7300	9.7300	-11.384%	4	520	-95.272%
2026-04-08	10.7200	11.3800	10.7200	10.9800	-34.133%	8	521	-95.811%
2026-04-07	17.4100	17.4100	16.4200	16.6700	+10.617%	33	522	-97.241%
2026-04-06	15.7800	15.7800	14.9900	15.0700	-8.110%	105	493	-96.948%
2026-04-02	17.0600	17.1700	16.4000	16.4000	+1.800%	103	518	-97.195%
2026-04-01	16.9900	16.9900	16.1100	16.1100	-14.217%	2	518	-97.145%
2026-03-31	21.1700	21.1700	18.7800	18.7800	-24.366%	68	518	-97.551%
2026-03-30	23.5900	25.9100	23.5900	24.8300	+0.649%	19	515	-98.147%
2026-03-27	22.1800	24.6700	22.1800	24.6700	+26.189%	33	519	-98.135%
2026-03-26	19.5500	19.5500	19.5500	19.5500	+18.341%	58	506	-97.647%
2026-03-25	16.5200	16.5200	16.5200	16.5200	-5.869%	1	448	-97.215%
2026-03-24	18.4000	18.4000	17.5500	17.5500	-0.510%	2	448	-97.379%
2026-03-23	17.6400	17.6400	17.6400	17.6400	-16.398%	2	448	-97.392%
2026-03-20	18.7700	21.1000	18.7700	21.1000	+16.382%	77	450	-97.820%
2026-03-19	19.3900	19.6200	18.1300	18.1300	+19.041%	57	422	-97.463%
2026-03-18	15.2300	15.2300	15.2300	15.2300	+7.556%	1	422	-96.980%
2026-03-17	13.8800	14.1600	13.8400	14.1600	-21.290%	4	422	-96.751%
2026-03-13	17.9900	17.9900	17.9900	17.9900	+3.868%	3	421	-97.443%
2026-03-12	17.3200	17.3200	17.3200	17.3200	+18.064%	1	421	-97.344%
2026-03-11	14.6700	14.6700	14.6700	14.6700	-0.610%	3	424	-96.864%
2026-03-10	14.7600	14.7600	14.7600	14.7600	-14.186%	1	421	-96.883%
2026-03-09	17.2000	17.2000	17.2000	17.2000	-0.865%	3	421	-97.326%
2026-03-06	16.9500	17.3500	16.9500	17.3500	+45.554%	95	418	-97.349%
2026-03-04	11.9000	11.9500	11.9000	11.9200	-21.631%	20	323	-96.141%
2026-03-03	15.2100	15.2100	15.2100	15.2100	+18.643%	2	309	-96.976%
2026-03-02	12.8200	12.8200	12.8200	12.8200	+11.965%	2	307	-96.412%
2026-02-26	11.9700	11.9700	11.4500	11.4500	+1.597%	2	306	-95.983%
2026-02-25	11.4700	11.4700	11.2000	11.2700	-5.611%	7	304	-95.918%
2026-02-20	11.9400	11.9400	11.9400	11.9400	-9.339%	1	304	-96.147%
2026-02-19	13.0100	13.3900	13.0100	13.1700	+1.542%	263	303	-96.507%
2026-02-12	12.9700	12.9700	12.9700	12.9700	+16.532%	33	41	-96.453%
2026-02-11	11.1300	11.1300	11.1300	11.1300	+0.633%	1	8	-95.867%
2026-02-10	11.0600	11.0600	11.0600	11.0600	+0.545%	1	7	-95.841%
2026-02-09	11.1200	11.1300	11.0000	11.0000	0.000%	10	6	-95.818%

.dark-mode .C9MqY0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C9MqY0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P605SPY Aug 21 2026 605.00 Put (SPY260821P00605000)option OPRA

SPY20260821P605
SPY Aug 21 2026 605.00 Put (SPY260821P00605000)
option OPRA