Dark

SPY20260821P615
SPY Aug 21 2026 615.00 Put (SPY260821P00615000)
option OPRA

EOD

Jul 27, 2026

0.5300-19.697%(-0.1300)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4400	0.6000	0.4400	0.5300	-19.697%	76	49,550	0.000%
2026-07-24	0.6200	0.6600	0.5700	0.6600	-12.000%	13	49,535	-19.697%
2026-07-23	0.7500	0.8700	0.6900	0.7500	+44.231%	500	49,546	-29.333%
2026-07-22	0.5100	0.5200	0.4900	0.5200	-5.455%	18	49,496	+1.923%
2026-07-21	0.6500	0.6500	0.5500	0.5500	-23.611%	222	49,500	-3.636%
2026-07-20	0.6800	0.7500	0.6600	0.7200	-20.000%	113	49,661	-26.389%
2026-07-17	0.8900	0.9400	0.7800	0.9000	+36.364%	161	49,606	-41.111%
2026-07-16	0.5600	0.6700	0.5400	0.6600	+17.857%	409	49,567	-19.697%
2026-07-15	0.6000	0.6000	0.5500	0.5600	-12.500%	94	49,547	-5.357%
2026-07-14	0.6600	0.6600	0.6400	0.6400	-1.538%	4	49,588	-17.188%
2026-07-13	0.6200	0.6500	0.6100	0.6500	+12.069%	174	49,589	-18.462%
2026-07-10	0.6600	0.6600	0.5800	0.5800	-19.444%	96	49,531	-8.621%
2026-07-09	0.8200	0.8600	0.7000	0.7200	-15.294%	50	49,561	-26.389%
2026-07-08	0.8700	1.1200	0.8500	0.8500	+18.056%	36	49,546	-37.647%
2026-07-07	0.7200	0.8100	0.7200	0.7200	-1.370%	159	49,539	-26.389%
2026-07-06	0.8100	0.8200	0.7300	0.7300	-29.808%	526	49,541	-27.397%
2026-07-02	0.8700	1.1100	0.8600	1.0400	+2.970%	23	49,272	-49.038%
2026-07-01	1.1000	1.1300	0.9300	1.0100	+3.061%	60	49,272	-47.525%
2026-06-30	1.1900	1.1900	0.9800	0.9800	-20.325%	1,954	49,234	-45.918%
2026-06-29	1.4400	1.5400	1.2200	1.2300	-26.786%	23	49,175	-56.911%
2026-06-26	2.1000	2.1000	1.6200	1.6800	-6.667%	658	49,169	-68.452%
2026-06-25	1.5800	1.9100	1.5700	1.8000	-13.043%	68	48,821	-70.556%
2026-06-24	1.9700	2.1100	1.6500	2.0700	+2.475%	518	48,846	-74.396%
2026-06-23	2.3200	2.3200	1.9000	2.0200	+31.169%	145	48,595	-73.762%
2026-06-22	1.3300	1.5600	1.3100	1.5400	+2.667%	22	48,529	-65.584%
2026-06-18	1.6600	1.6900	1.4900	1.5000	-24.623%	49	47,633	-64.667%
2026-06-17	1.5900	2.1200	1.5300	1.9900	+38.194%	904	47,633	-73.367%
2026-06-16	1.4900	1.4900	1.4300	1.4400	-2.041%	461	47,633	-63.194%
2026-06-15	1.5300	1.5700	1.4200	1.4700	-33.784%	42	47,106	-63.946%
2026-06-12	2.5000	2.5300	2.2200	2.2200	-16.226%	186	47,106	-76.126%
2026-06-11	3.6200	3.8000	2.5500	2.6500	-29.521%	10	47,106	-80.000%
2026-06-10	3.3600	3.7600	3.3500	3.7600	+35.252%	114	47,152	-85.904%
2026-06-09	2.6800	4.1400	2.6800	2.7800	+7.336%	255	47,139	-80.935%
2026-06-08	2.4900	2.6100	2.4900	2.5900	-22.222%	12	47,053	-79.537%
2026-06-05	2.1300	3.4000	2.1200	3.3300	+76.190%	152	47,043	-84.084%
2026-06-04	2.1800	2.1800	1.8900	1.8900	-14.865%	29	47,061	-71.958%
2026-06-03	2.2500	2.2500	2.2100	2.2200	+5.213%	73	47,036	-76.126%
2026-06-02	2.1400	2.1400	2.0700	2.1100	-1.402%	62	47,047	-74.882%
2026-06-01	2.1500	2.1500	2.0500	2.1400	+4.902%	45,101	47,039	-75.234%
2026-05-29	2.1400	2.1800	2.0300	2.0400	-6.422%	41	46,994	-74.020%
2026-05-28	2.3200	2.3200	2.1800	2.1800	-11.741%	50	46,990	-75.688%
2026-05-27	2.5500	2.5900	2.4700	2.4700	-7.143%	10	46,988	-78.543%
2026-05-26	2.6700	2.6900	2.5700	2.6600	-8.591%	103	46,989	-80.075%
2026-05-22	2.9500	3.0500	2.8900	2.9100	-7.619%	79	46,916	-81.787%
2026-05-21	3.6500	3.6500	3.1500	3.1500	-9.222%	12	46,899	-83.175%
2026-05-20	3.6700	3.6700	3.4700	3.4700	-14.321%	99	46,899	-84.726%
2026-05-19	4.0500	4.1400	3.8400	4.0500	+6.579%	45,081	46,864	-86.914%
2026-05-18	3.8700	4.1700	3.7800	3.8000	-9.308%	102	46,864	-86.053%
2026-05-15	4.2800	4.2800	3.9900	4.1900	+18.362%	62	46,864	-87.351%
2026-05-14	3.6700	3.6700	3.5400	3.5400	-8.527%	53	1,788	-85.028%
2026-05-13	4.2500	4.2500	3.8700	3.8700	-6.522%	14	1,783	-86.305%
2026-05-12	4.4700	4.6200	4.1400	4.1400	-2.128%	17	1,783	-87.198%
2026-05-11	4.1600	4.2300	4.1400	4.2300	+1.683%	10	1,783	-87.470%
2026-05-08	4.2000	4.2300	4.1400	4.1600	-6.935%	178	1,774	-87.260%
2026-05-07	4.4100	4.6000	4.4100	4.4700	-2.614%	12	1,712	-88.143%
2026-05-06	4.8100	4.8100	4.5000	4.5900	-11.561%	23	1,718	-88.453%
2026-05-05	5.2000	5.2500	5.1300	5.1900	-9.739%	298	1,724	-89.788%
2026-05-04	5.9300	5.9300	5.7500	5.7500	+6.089%	40	1,706	-90.783%
2026-05-01	5.2000	5.4200	4.9800	5.4200	-1.812%	13	1,699	-90.221%
2026-04-30	5.5200	5.5200	5.5200	5.5200	-14.551%	4	1,699	-90.399%
2026-04-29	6.0700	6.4600	6.0700	6.4600	+0.155%	5	1,699	-91.796%
2026-04-27	6.4900	6.4900	6.4500	6.4500	-7.857%	5	1,702	-91.783%
2026-04-24	7.0000	7.0000	7.0000	7.0000	-0.427%	3	1,701	-92.429%
2026-04-23	7.0300	7.0300	7.0300	7.0300	-3.168%	2	1,704	-92.461%
2026-04-22	7.2100	7.2600	7.2000	7.2600	-12.000%	4	1,705	-92.700%
2026-04-21	7.8200	8.2500	7.8200	8.2500	+15.546%	2	1,702	-93.576%
2026-04-17	6.9200	7.1400	6.7500	7.1400	-12.927%	80	1,702	-92.577%
2026-04-16	8.3000	8.3000	8.0500	8.2000	+2.886%	97	1,701	-93.537%
2026-04-15	8.0500	8.2800	7.9700	7.9700	-6.125%	15	1,720	-93.350%
2026-04-14	8.7800	8.7800	8.4100	8.4900	-16.107%	36	1,724	-93.757%
2026-04-13	11.5800	11.5800	10.1200	10.1200	-9.400%	7	1,706	-94.763%
2026-04-10	10.6700	11.1700	10.6600	11.1700	-1.238%	10	1,702	-95.255%
2026-04-09	12.4400	12.4400	11.3100	11.3100	-11.502%	4	1,710	-95.314%
2026-04-08	11.9900	13.0800	11.7400	12.7800	-28.041%	43	1,707	-95.853%
2026-04-07	18.2700	19.6400	17.7600	17.7600	+3.981%	49	1,709	-97.016%
2026-04-06	17.2200	17.6100	17.0500	17.0800	-8.221%	44	1,671	-96.897%
2026-04-02	21.7100	21.7100	18.6100	18.6100	+0.867%	6	1,634	-97.152%
2026-04-01	19.5500	19.5500	18.0600	18.4500	-8.754%	80	1,634	-97.127%
2026-03-31	24.7300	25.1600	20.2200	20.2200	-28.094%	10	1,638	-97.379%
2026-03-30	27.2400	29.2100	26.7700	28.1200	+0.464%	40	1,635	-98.115%
2026-03-27	25.4000	28.2700	24.8600	27.9900	+28.690%	114	1,642	-98.106%
2026-03-26	20.9900	21.8000	20.9900	21.7500	+14.958%	11	1,631	-97.563%
2026-03-25	18.8500	18.9200	18.4600	18.9200	-7.887%	30	1,631	-97.199%
2026-03-24	20.3300	20.5400	19.7400	20.5400	+8.620%	50	1,607	-97.420%
2026-03-23	18.1100	19.8200	17.7000	18.9100	-15.049%	17	1,558	-97.197%
2026-03-20	20.2600	22.2600	20.2600	22.2600	+9.926%	37	1,547	-97.619%
2026-03-19	21.0000	21.0000	20.2500	20.2500	+12.500%	506	1,513	-97.383%
2026-03-18	18.0000	18.0000	18.0000	18.0000	+12.010%	1	1,012	-97.056%
2026-03-17	16.3300	16.3300	16.0700	16.0700	-6.732%	91	1,011	-96.702%
2026-03-16	17.2400	17.2400	16.8100	17.2300	-13.330%	702	936	-96.924%
2026-03-13	19.0600	19.9600	19.0600	19.8800	+4.632%	21	239	-97.334%
2026-03-12	19.0000	19.0000	19.0000	19.0000	+27.860%	1	229	-97.211%
2026-03-10	14.8200	14.8600	14.8200	14.8600	-29.035%	2	228	-96.433%
2026-03-09	20.9400	20.9400	20.9400	20.9400	+9.347%	1	228	-97.469%
2026-03-06	18.2600	19.1500	17.0900	19.1500	+26.821%	94	227	-97.232%
2026-03-05	14.9800	15.4200	14.9800	15.1000	+1.071%	14	137	-96.490%
2026-03-04	14.9400	14.9400	14.9400	14.9400	-19.850%	1	133	-96.452%
2026-03-03	18.6400	18.6400	18.6400	18.6400	+37.972%	25	132	-97.157%
2026-03-02	13.5100	13.5100	13.5100	13.5100	-4.320%	25	132	-96.077%
2026-02-27	13.9800	14.1200	13.9800	14.1200	+13.414%	7	108	-96.246%
2026-02-25	12.4500	12.4500	12.4500	12.4500	-17.331%	1	102	-95.743%
2026-02-23	15.0600	15.0600	15.0600	15.0600	+12.388%	4	102	-96.481%
2026-02-20	13.7800	13.8500	13.3000	13.4000	-10.667%	4	102	-96.045%
2026-02-19	14.4600	15.0000	14.2300	15.0000	+4.530%	4	100	-96.467%
2026-02-17	14.3500	14.3500	14.3500	14.3500	-2.248%	4	97	-96.307%
2026-02-13	14.6800	14.6800	14.6800	14.6800	+14.598%	1	92	-96.390%
2026-02-11	12.8100	12.8100	12.8100	12.8100	+1.105%	92	92	-95.863%
2026-02-09	12.6700	12.6700	12.6700	12.6700	0.000%	1	1	-95.817%

.dark-mode .fjS5tp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fjS5tp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P615SPY Aug 21 2026 615.00 Put (SPY260821P00615000)option OPRA

SPY20260821P615
SPY Aug 21 2026 615.00 Put (SPY260821P00615000)
option OPRA