Dark

SPY20260821P620
SPY Aug 21 2026 620.00 Put (SPY260821P00620000)
option OPRA

EOD

Jul 27, 2026

0.5700-18.571%(-0.1300)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4800	0.6600	0.4800	0.5700	-18.571%	69	13,599	0.000%
2026-07-24	0.7000	0.7200	0.5300	0.7000	-13.580%	68	13,635	-18.571%
2026-07-23	0.8200	0.9200	0.7400	0.8100	+47.273%	3,228	13,934	-29.630%
2026-07-22	0.5800	0.5900	0.5400	0.5500	-5.172%	28	13,232	+3.636%
2026-07-21	0.6500	0.6800	0.5600	0.5800	-25.641%	51	13,278	-1.724%
2026-07-20	0.7100	0.8000	0.7100	0.7800	-18.750%	107	13,306	-26.923%
2026-07-17	0.9700	1.0200	0.8000	0.9600	+35.211%	227	13,388	-40.625%
2026-07-16	0.5900	0.7200	0.5800	0.7100	+22.414%	47	13,245	-19.718%
2026-07-15	0.6500	0.6700	0.5700	0.5800	-17.143%	86	13,271	-1.724%
2026-07-14	0.7300	0.7300	0.6600	0.7000	-10.256%	143	13,285	-18.571%
2026-07-13	0.6600	0.7900	0.6200	0.7800	+25.806%	203	13,410	-26.923%
2026-07-10	0.7100	0.7300	0.6100	0.6200	-17.333%	144	13,456	-8.065%
2026-07-09	0.9100	0.9100	0.7500	0.7500	-20.213%	61	13,443	-24.000%
2026-07-08	0.9800	1.2000	0.9000	0.9400	+9.302%	46	13,416	-39.362%
2026-07-07	0.7800	0.8800	0.7600	0.8600	+11.688%	76	13,423	-33.721%
2026-07-06	0.8700	0.8900	0.7700	0.7700	-25.243%	75	13,410	-25.974%
2026-07-02	1.0000	1.1800	0.9300	1.0300	-7.207%	330	13,388	-44.660%
2026-07-01	1.1100	1.2000	0.9800	1.1100	+2.778%	152	13,388	-48.649%
2026-06-30	1.3000	1.3000	1.0500	1.0800	-17.557%	1,172	13,494	-47.222%
2026-06-29	1.5300	1.6600	1.3000	1.3100	-28.022%	546	12,786	-56.489%
2026-06-26	2.1900	2.3500	1.7300	1.8200	-2.151%	227	12,754	-68.681%
2026-06-25	1.6900	2.0000	1.6800	1.8600	-0.535%	1,161	12,706	-69.355%
2026-06-24	2.0800	2.3000	1.7500	1.8700	-16.143%	128	12,357	-69.519%
2026-06-23	2.3400	2.4000	1.9700	2.2300	+37.654%	102	12,393	-74.439%
2026-06-22	1.4900	1.6700	1.4100	1.6200	+1.250%	168	12,427	-64.815%
2026-06-18	1.6900	1.8600	1.6000	1.6000	-25.926%	92	12,589	-64.375%
2026-06-17	1.6300	2.2800	1.6200	2.1600	+31.707%	318	12,589	-73.611%
2026-06-16	1.5800	1.6400	1.4900	1.6400	+5.128%	965	12,589	-65.244%
2026-06-15	1.7000	1.9100	1.5000	1.5600	-31.278%	245	12,507	-63.462%
2026-06-12	2.6100	2.7600	2.2700	2.2700	-20.629%	212	12,507	-74.890%
2026-06-11	3.6700	4.2000	2.7100	2.8600	-29.383%	453	12,507	-80.070%
2026-06-10	3.3900	4.1500	3.0400	4.0500	+33.663%	974	12,611	-85.926%
2026-06-09	2.5000	4.5000	2.3300	3.0300	+5.944%	1,173	12,860	-81.188%
2026-06-08	2.7100	2.8800	2.5000	2.8600	-23.733%	196	13,075	-80.070%
2026-06-05	2.1300	3.7500	2.0900	3.7500	+85.644%	757	13,159	-84.800%
2026-06-04	2.4500	2.4500	2.0100	2.0200	-14.043%	401	13,769	-71.782%
2026-06-03	2.2800	2.4600	2.2800	2.3500	+4.911%	185	13,979	-75.745%
2026-06-02	2.2900	2.2900	2.1900	2.2400	-0.444%	486	13,939	-74.554%
2026-06-01	2.2600	2.3000	2.1700	2.2500	+2.740%	173	14,005	-74.667%
2026-05-29	2.2600	2.3200	2.1400	2.1900	-5.603%	567	13,935	-73.973%
2026-05-28	2.6400	2.6800	2.3200	2.3200	-11.450%	156	13,876	-75.431%
2026-05-27	2.8000	2.8300	2.6200	2.6200	-7.092%	473	13,820	-78.244%
2026-05-26	2.8400	2.9300	2.7300	2.8200	-12.150%	897	13,817	-79.787%
2026-05-22	3.1700	3.2900	3.0300	3.2100	-3.604%	3,883	13,189	-82.243%
2026-05-21	3.8900	3.8900	3.3300	3.3300	-9.756%	26	10,519	-82.883%
2026-05-20	4.1300	4.1300	3.6900	3.6900	-13.176%	85	10,519	-84.553%
2026-05-19	4.1600	4.3900	4.0800	4.2500	+5.985%	98	10,568	-86.588%
2026-05-18	4.1800	4.4800	3.9800	4.0100	-6.744%	254	10,568	-85.786%
2026-05-15	4.4500	4.5300	4.1700	4.3000	+14.362%	87	10,568	-86.744%
2026-05-14	4.1100	4.1200	3.7600	3.7600	-8.738%	96	10,502	-84.840%
2026-05-13	4.4000	4.5700	4.1100	4.1200	-7.207%	33	10,440	-86.165%
2026-05-12	4.6700	4.9700	4.4000	4.4400	-1.987%	302	10,440	-87.162%
2026-05-11	4.4000	4.5300	4.2600	4.5300	+2.955%	131	10,440	-87.417%
2026-05-08	4.5500	4.5500	4.3900	4.4000	-6.780%	18	10,392	-87.045%
2026-05-07	4.6700	4.8600	4.6700	4.7200	-2.075%	6	10,377	-87.924%
2026-05-06	5.1000	5.1000	4.7600	4.8200	-14.387%	124	10,384	-88.174%
2026-05-05	5.5800	5.6300	5.4500	5.6300	-8.007%	120	10,402	-89.876%
2026-05-04	5.7900	6.4500	5.5900	6.1200	+5.336%	86	10,383	-90.686%
2026-05-01	5.4500	5.8200	5.2600	5.8100	+0.345%	84	10,315	-90.189%
2026-04-30	6.3800	6.3800	5.7700	5.7900	-15.721%	25	10,315	-90.155%
2026-04-29	6.7400	7.0600	6.6800	6.8700	+1.477%	317	10,301	-91.703%
2026-04-28	7.1200	7.1600	6.7700	6.7700	+0.594%	25	10,138	-91.581%
2026-04-27	7.0700	7.0700	6.7300	6.7300	-7.808%	17	10,150	-91.530%
2026-04-24	7.7400	7.7400	7.3000	7.3000	-6.290%	12	10,152	-92.192%
2026-04-23	7.7700	9.0200	7.7700	7.7900	+4.005%	34	10,145	-92.683%
2026-04-22	7.6400	7.9000	7.4900	7.4900	-7.417%	20	10,137	-92.390%
2026-04-21	7.8300	8.8800	7.6500	8.0900	+2.665%	29	10,119	-92.954%
2026-04-20	7.6800	8.1500	7.6800	7.8800	+7.211%	15	10,119	-92.766%
2026-04-17	7.6000	7.6400	7.1100	7.3500	-9.594%	93	10,113	-92.245%
2026-04-16	8.0800	8.9000	8.0800	8.1300	-3.901%	125	10,112	-92.989%
2026-04-15	8.5600	8.9900	8.4100	8.4600	-6.104%	105	10,142	-93.262%
2026-04-14	9.3800	9.3800	8.9300	9.0100	-10.792%	173	10,121	-93.674%
2026-04-13	12.2800	12.3800	10.1000	10.1000	-15.481%	183	9,991	-94.356%
2026-04-10	11.3900	12.0400	11.3700	11.9500	+2.487%	25	9,928	-95.230%
2026-04-09	13.2900	13.2900	11.6200	11.6600	-13.501%	27	9,921	-95.111%
2026-04-08	12.5900	13.7900	12.5900	13.4800	-27.644%	58	9,934	-95.772%
2026-04-07	18.6600	20.6000	18.6300	18.6300	+2.419%	33	9,949	-96.940%
2026-04-06	18.7000	18.8400	17.9800	18.1900	-7.759%	67	9,936	-96.866%
2026-04-02	23.1700	23.4700	19.4200	19.7200	-0.101%	124	9,825	-97.110%
2026-04-01	20.0600	20.5000	18.7900	19.7400	-9.116%	227	9,825	-97.112%
2026-03-31	26.1600	26.5200	21.4700	21.7200	-26.646%	120	9,911	-97.376%
2026-03-30	26.5200	30.9500	26.2700	29.6100	+1.369%	32	9,945	-98.075%
2026-03-27	26.9000	29.6300	26.1900	29.2100	+19.322%	79	9,931	-98.049%
2026-03-26	22.4200	24.4800	21.2900	24.4800	+21.973%	98	9,932	-97.672%
2026-03-25	20.0200	20.5400	19.4500	20.0700	-7.040%	68	9,934	-97.160%
2026-03-24	22.3100	23.2000	20.4500	21.5900	+6.460%	5,673	9,914	-97.360%
2026-03-23	19.3100	21.5200	18.9600	20.2800	-18.292%	4,181	9,965	-97.189%
2026-03-20	21.0900	24.8200	21.0900	24.8200	+28.335%	61	11,221	-97.703%
2026-03-19	22.8900	23.1500	19.3400	19.3400	-7.287%	61	11,212	-97.053%
2026-03-18	17.9900	20.8600	17.9900	20.8600	+22.995%	24	11,231	-97.267%
2026-03-17	16.7300	17.1000	16.2800	16.9600	-6.659%	40	11,225	-96.639%
2026-03-16	17.9300	18.2900	17.5500	18.1700	-11.495%	13	11,222	-96.863%
2026-03-13	18.4000	21.2400	18.1600	20.5300	+1.634%	41	11,219	-97.224%
2026-03-12	18.9000	20.2800	18.9000	20.2000	+14.253%	6,054	11,215	-97.178%
2026-03-11	16.9100	17.6800	16.9100	17.6800	-0.506%	99	11,933	-96.776%
2026-03-10	16.0000	17.7700	15.0000	17.7700	+5.086%	5,029	11,856	-96.792%
2026-03-09	21.0000	22.2000	16.3700	16.9100	-15.954%	68	11,850	-96.629%
2026-03-06	18.3500	20.1200	17.9300	20.1200	+24.582%	37	11,845	-97.167%
2026-03-05	16.7900	16.8600	16.1500	16.1500	+14.377%	8	11,845	-96.471%
2026-03-04	15.4700	15.6200	14.0200	14.1200	-12.570%	511	11,839	-95.963%
2026-03-03	18.6300	19.1600	16.1500	16.1500	+9.048%	83	11,617	-96.471%
2026-03-02	15.9700	15.9700	14.8100	14.8100	+1.092%	93	11,672	-96.151%
2026-02-27	14.9900	15.3900	14.6200	14.6500	+9.084%	35	11,672	-96.109%
2026-02-26	12.6500	14.2600	12.6500	13.4300	+5.251%	13	11,682	-95.756%
2026-02-25	13.6000	13.6000	12.7600	12.7600	-11.266%	93	11,600	-95.533%
2026-02-24	15.9000	16.1300	14.0000	14.3800	-9.389%	31	11,600	-96.036%
2026-02-23	15.6200	16.0500	15.6200	15.8700	+13.763%	84	11,584	-96.408%
2026-02-20	15.0900	15.0900	13.9500	13.9500	-8.585%	64	11,530	-95.914%
2026-02-19	15.2600	15.8400	15.0900	15.2600	+1.733%	10,057	11,515	-96.265%
2026-02-18	14.8500	15.0000	13.9100	15.0000	+1.833%	145	1,491	-96.200%
2026-02-17	15.6800	16.1900	14.7300	14.7300	-8.793%	1,103	1,351	-96.130%
2026-02-13	16.8700	16.8700	14.6900	16.1500	+2.345%	7	380	-96.471%
2026-02-12	14.3500	15.7800	14.3500	15.7800	+20.091%	105	380	-96.388%
2026-02-11	12.5300	13.3600	12.5300	13.1400	-2.522%	145	373	-95.662%
2026-02-10	12.7500	13.4800	12.7500	13.4800	+3.295%	42	232	-95.772%
2026-02-09	13.7800	13.7800	12.8800	13.0500	0.000%	412	191	-95.632%

.dark-mode .tXBbFB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tXBbFB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P620SPY Aug 21 2026 620.00 Put (SPY260821P00620000)option OPRA

SPY20260821P620
SPY Aug 21 2026 620.00 Put (SPY260821P00620000)
option OPRA