Dark

SPY20260821P610
SPY Aug 21 2026 610.00 Put (SPY260821P00610000)
option OPRA

EOD

Jul 27, 2026

0.5400-11.475%(-0.0700)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4000	0.5800	0.4000	0.5400	-11.475%	13	4,027	0.000%
2026-07-24	0.6400	0.6400	0.5200	0.6100	-7.576%	36	4,033	-11.475%
2026-07-23	0.7300	0.8000	0.6600	0.6600	-23.256%	111	4,034	-18.182%
2026-07-22	0.5000	0.8600	0.4800	0.8600	+68.627%	4	4,084	-37.209%
2026-07-21	0.5300	0.5300	0.5100	0.5100	-29.167%	1,027	4,084	+5.882%
2026-07-20	0.7000	0.7200	0.6500	0.7200	-14.286%	554	3,492	-25.000%
2026-07-17	0.8500	0.8500	0.7500	0.8400	+35.484%	258	3,264	-35.714%
2026-07-16	0.5600	0.6200	0.5600	0.6200	+21.569%	4	3,458	-12.903%
2026-07-15	0.5400	0.5900	0.5000	0.5100	-17.742%	114	3,456	+5.882%
2026-07-14	0.6300	0.6300	0.6000	0.6200	-8.824%	181	3,455	-12.903%
2026-07-13	0.5600	0.6800	0.5600	0.6800	+25.926%	328	3,457	-20.588%
2026-07-10	0.6600	0.6900	0.5400	0.5400	-25.000%	55	3,404	0.000%
2026-07-09	0.7600	0.7600	0.7200	0.7200	-10.000%	18	3,418	-25.000%
2026-07-08	0.8500	1.0500	0.7800	0.8000	+8.108%	94	3,431	-32.500%
2026-07-07	0.7000	0.7700	0.6800	0.7400	+8.824%	32	3,388	-27.027%
2026-07-06	0.7500	0.7500	0.6800	0.6800	-21.839%	9	3,384	-20.588%
2026-07-02	0.8500	1.0300	0.8300	0.8700	-6.452%	173	3,294	-37.931%
2026-07-01	1.0000	1.0000	0.8700	0.9300	-2.105%	217	3,294	-41.935%
2026-06-30	1.1000	1.1000	0.9500	0.9500	-18.103%	1,022	3,351	-43.158%
2026-06-29	1.2700	1.4700	1.1400	1.1600	-26.582%	87	2,511	-53.448%
2026-06-26	1.8900	1.9500	1.5800	1.5800	-5.952%	55	2,469	-65.823%
2026-06-25	1.7700	1.7700	1.6700	1.6800	-12.042%	19	2,465	-67.857%
2026-06-24	1.8800	1.9600	1.8800	1.9100	+2.139%	6	2,468	-71.728%
2026-06-23	2.0300	2.0300	1.7600	1.8700	+35.507%	99	2,472	-71.123%
2026-06-22	1.2500	1.4800	1.2300	1.3800	-4.167%	9	2,442	-60.870%
2026-06-18	1.4500	1.4500	1.4400	1.4400	-25.000%	4	2,445	-62.500%
2026-06-17	1.3800	1.9200	1.3800	1.9200	+36.170%	62	2,445	-71.875%
2026-06-16	1.4100	1.4100	1.4100	1.4100	+3.676%	100	2,445	-61.702%
2026-06-15	1.4600	1.4700	1.3500	1.3600	-35.849%	27	2,532	-60.294%
2026-06-12	2.3700	2.5200	2.1000	2.1200	-14.170%	736	2,532	-74.528%
2026-06-11	3.3200	3.5500	2.4400	2.4700	-31.389%	46	2,532	-78.138%
2026-06-10	2.7900	3.6100	2.7100	3.6000	+34.831%	79	2,534	-85.000%
2026-06-09	2.1400	3.8600	2.1400	2.6700	+8.980%	458	2,535	-79.775%
2026-06-08	2.2800	2.5600	2.1900	2.4500	-23.438%	64	2,251	-77.959%
2026-06-05	2.0800	3.2000	2.0400	3.2000	+69.312%	210	2,263	-83.125%
2026-06-04	2.1800	2.1800	1.8900	1.8900	-10.427%	38	2,160	-71.429%
2026-06-03	2.0400	2.1300	2.0200	2.1100	+6.030%	114	2,145	-74.408%
2026-06-02	2.0200	2.0200	1.9500	1.9900	+3.109%	27	2,075	-72.864%
2026-06-01	1.9600	2.0100	1.9300	1.9300	0.000%	228	2,063	-72.021%
2026-05-29	2.0100	2.0600	1.9100	1.9300	-7.212%	232	2,144	-72.021%
2026-05-28	2.2600	2.2600	2.0700	2.0800	-9.957%	113	2,173	-74.038%
2026-05-27	2.4300	2.4400	2.3100	2.3100	-5.714%	47	2,191	-76.623%
2026-05-26	2.5000	2.5100	2.4500	2.4500	-14.336%	23	2,176	-77.959%
2026-05-22	2.7700	2.9000	2.7200	2.8600	-3.378%	116	2,173	-81.119%
2026-05-21	3.2600	3.2600	2.9600	2.9600	-10.030%	21	2,136	-81.757%
2026-05-20	3.6900	3.6900	3.2900	3.2900	-12.267%	11	2,136	-83.587%
2026-05-19	3.6700	3.8900	3.6700	3.7500	+5.042%	139	2,137	-85.600%
2026-05-18	3.6800	3.8500	3.5600	3.5700	-8.696%	52	2,137	-84.874%
2026-05-15	3.8700	4.0700	3.7800	3.9100	+16.369%	15	2,137	-86.189%
2026-05-14	3.6300	3.6300	3.3600	3.3600	-8.197%	23	2,000	-83.929%
2026-05-13	3.8500	3.8500	3.6600	3.6600	-6.154%	12	1,994	-85.246%
2026-05-12	4.1300	4.4500	3.9000	3.9000	-2.743%	30	1,994	-86.154%
2026-05-11	3.9600	4.0300	3.7700	4.0100	+2.821%	268	1,994	-86.534%
2026-05-08	4.0000	4.0400	3.9000	3.9000	-3.941%	15	1,773	-86.154%
2026-05-07	4.0500	4.2700	4.0500	4.0600	-4.918%	16	1,773	-86.700%
2026-05-06	4.5100	4.5100	4.2000	4.2700	-11.411%	338	1,770	-87.354%
2026-05-05	4.8500	4.9000	4.8100	4.8200	-10.741%	407	1,535	-88.797%
2026-05-04	5.0000	5.6000	5.0000	5.4000	+9.533%	12	1,408	-90.000%
2026-05-01	4.7900	4.9900	4.6800	4.9300	-5.556%	41	1,386	-89.047%
2026-04-30	5.9600	5.9600	5.1700	5.2200	-14.003%	62	1,386	-89.655%
2026-04-29	6.2300	6.2300	5.9300	6.0700	-0.328%	38	1,331	-91.104%
2026-04-28	6.2200	6.4100	6.0900	6.0900	-2.716%	46	1,327	-91.133%
2026-04-27	6.2600	6.2600	6.2600	6.2600	-2.034%	20	1,327	-91.374%
2026-04-24	6.7500	6.7600	6.3900	6.3900	-3.474%	22	1,307	-91.549%
2026-04-23	6.7200	6.7200	6.6200	6.6200	-0.301%	2	1,299	-91.843%
2026-04-22	6.8600	6.9600	6.6400	6.6400	-13.878%	30	1,298	-91.867%
2026-04-21	6.9500	7.7100	6.9500	7.7100	+9.673%	3	1,287	-92.996%
2026-04-20	7.0300	7.0300	7.0300	7.0300	+6.839%	5	1,286	-92.319%
2026-04-17	6.7500	6.7500	6.3000	6.5800	-7.972%	59	1,286	-91.793%
2026-04-16	7.3900	7.9000	7.1500	7.1500	-4.920%	126	1,279	-92.448%
2026-04-15	7.6700	7.8300	7.4100	7.5200	-5.882%	99	1,284	-92.819%
2026-04-14	8.2200	8.2200	7.8300	7.9900	-14.270%	60	1,282	-93.242%
2026-04-13	9.9500	10.1300	9.3200	9.3200	-5.859%	34	1,277	-94.206%
2026-04-10	10.1200	10.1200	9.8600	9.9000	-2.846%	4	1,259	-94.545%
2026-04-09	11.6800	11.6800	10.1900	10.1900	-14.799%	31	1,257	-94.701%
2026-04-08	11.1400	12.2800	11.1400	11.9600	-32.960%	73	1,246	-95.485%
2026-04-07	16.8200	17.8400	16.8200	17.8400	+10.807%	32	1,257	-96.973%
2026-04-06	16.5700	16.6300	15.9500	16.1000	-5.793%	64	1,231	-96.646%
2026-04-02	17.3100	18.0000	17.0000	17.0900	-2.787%	13	1,190	-96.840%
2026-04-01	17.7800	17.7800	17.5800	17.5800	-8.533%	64	1,190	-96.928%
2026-03-31	22.2800	22.2800	19.1500	19.2200	-29.828%	39	1,215	-97.190%
2026-03-30	26.1200	27.3900	26.1200	27.3900	+3.320%	8	1,214	-98.028%
2026-03-27	24.3800	26.5100	23.1500	26.5100	+24.577%	81	1,207	-97.963%
2026-03-26	19.8600	21.4400	18.9500	21.2800	+17.829%	105	1,205	-97.462%
2026-03-25	17.4400	18.5100	17.2100	18.0600	-7.242%	81	1,294	-97.010%
2026-03-24	19.8600	19.8600	18.2000	19.4700	+7.748%	11	1,256	-97.227%
2026-03-23	17.2400	18.7900	16.9500	18.0700	-16.958%	110	1,253	-97.012%
2026-03-20	20.0400	22.4400	20.0400	21.7600	+21.361%	103	1,164	-97.518%
2026-03-19	20.7500	20.7500	17.9300	17.9300	-1.538%	128	1,139	-96.988%
2026-03-18	16.0500	18.2100	16.0500	18.2100	+21.806%	124	1,136	-97.035%
2026-03-17	15.1500	15.4600	14.9500	14.9500	-7.027%	93	1,047	-96.388%
2026-03-16	16.2300	16.2300	15.8300	16.0800	-16.424%	172	1,049	-96.642%
2026-03-13	17.2000	19.2700	17.2000	19.2400	+8.455%	9	1,189	-97.193%
2026-03-12	16.8000	18.0100	16.8000	17.7400	+11.432%	18	1,188	-96.956%
2026-03-11	15.9200	15.9200	15.9200	15.9200	+14.040%	10	1,185	-96.608%
2026-03-10	13.9600	13.9600	13.9600	13.9600	-18.506%	15	1,185	-96.132%
2026-03-09	19.7200	19.7200	17.1300	17.1300	-2.504%	31	1,170	-96.848%
2026-03-06	16.6700	17.5700	16.3500	17.5700	+24.876%	3	1,145	-96.927%
2026-03-05	13.6900	15.2100	13.6900	14.0700	+12.740%	43	1,144	-96.162%
2026-03-04	13.7100	13.7100	12.4800	12.4800	-12.236%	2	1,131	-95.673%
2026-03-03	16.0400	16.9800	13.9800	14.2200	+7.240%	711	1,131	-96.203%
2026-03-02	13.7500	13.7500	13.2600	13.2600	+1.221%	18	474	-95.928%
2026-02-27	13.1000	13.1000	13.1000	13.1000	+3.557%	1	463	-95.878%
2026-02-26	12.6500	12.6500	12.6500	12.6500	-11.228%	1	462	-95.731%
2026-02-23	12.4600	14.4100	12.4600	14.2500	+5.948%	9	462	-96.211%
2026-02-20	12.5600	13.4500	12.5600	13.4500	-2.536%	101	455	-95.985%
2026-02-19	13.6900	13.9600	13.6900	13.8000	+5.424%	157	357	-96.087%
2026-02-18	12.4800	13.3600	12.4800	13.0900	-2.459%	31	201	-95.875%
2026-02-17	14.1600	15.1000	13.4200	13.4200	-5.159%	171	174	-95.976%
2026-02-13	13.9400	14.1500	13.3900	14.1500	+2.166%	3	21	-96.184%
2026-02-12	13.8500	13.8500	13.8500	13.8500	+16.779%	1	21	-96.101%
2026-02-11	11.6300	11.8600	11.6300	11.8600	0.000%	21	21	-95.447%

.dark-mode .QGD0h4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGD0h4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P610SPY Aug 21 2026 610.00 Put (SPY260821P00610000)option OPRA

SPY20260821P610
SPY Aug 21 2026 610.00 Put (SPY260821P00610000)
option OPRA