Dark

SPY20260821P625
SPY Aug 21 2026 625.00 Put (SPY260821P00625000)
option OPRA

EOD

Jul 27, 2026

0.6700-8.219%(-0.0600)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5500	0.7200	0.5500	0.6700	-8.219%	124	7,243	0.000%
2026-07-24	0.7500	0.7900	0.6100	0.7300	-7.595%	75	7,242	-8.219%
2026-07-23	0.8600	1.0000	0.7900	0.7900	+36.207%	261	7,230	-15.190%
2026-07-22	0.5900	0.5900	0.5800	0.5800	-6.452%	2	7,297	+15.517%
2026-07-21	0.7400	0.7400	0.6200	0.6200	-29.545%	11	7,298	+8.065%
2026-07-20	0.8000	0.8800	0.7900	0.8800	-14.563%	82	7,299	-23.864%
2026-07-17	1.0400	1.0900	0.8700	1.0300	+35.526%	483	7,270	-34.951%
2026-07-16	0.6800	0.7700	0.6100	0.7600	+24.590%	843	6,943	-11.842%
2026-07-15	0.7000	0.7000	0.6100	0.6100	-18.667%	1,009	7,141	+9.836%
2026-07-14	0.7600	0.7600	0.7500	0.7500	-7.407%	4	6,657	-10.667%
2026-07-13	0.7100	0.8100	0.6900	0.8100	+19.118%	28	6,656	-17.284%
2026-07-10	0.7500	0.7600	0.6800	0.6800	-15.000%	12	6,652	-1.471%
2026-07-09	0.9200	1.0000	0.8000	0.8000	-22.330%	22	6,653	-16.250%
2026-07-08	1.0400	1.3000	0.9600	1.0300	+25.610%	17	6,650	-34.951%
2026-07-07	0.8400	0.9300	0.8200	0.8200	-1.205%	312	6,648	-18.293%
2026-07-06	0.9200	0.9400	0.8300	0.8300	-29.060%	206	6,740	-19.277%
2026-07-02	1.0100	1.2700	0.9900	1.1700	+2.632%	31	6,720	-42.735%
2026-07-01	1.1900	1.1900	1.0600	1.1400	+0.885%	520	6,720	-41.228%
2026-06-30	1.4300	1.4300	1.1300	1.1300	-19.286%	15	6,390	-40.708%
2026-06-29	1.6400	1.8800	1.4000	1.4000	-26.316%	308	6,401	-52.143%
2026-06-26	2.3600	2.4400	1.9000	1.9000	-7.767%	84	6,123	-64.737%
2026-06-25	2.1200	2.1200	1.9300	2.0600	-4.186%	47	6,087	-67.476%
2026-06-24	2.2800	2.3900	2.1500	2.1500	-10.788%	1,951	6,062	-68.837%
2026-06-23	2.5500	2.6700	2.1500	2.4100	+39.306%	3,960	7,280	-72.199%
2026-06-22	1.5200	1.8200	1.4900	1.7300	+1.170%	225	8,601	-61.272%
2026-06-18	1.8100	1.9000	1.7100	1.7100	-22.624%	20	8,257	-60.819%
2026-06-17	1.7400	2.2600	1.7400	2.2100	+33.939%	332	8,257	-69.683%
2026-06-16	1.6000	1.6700	1.5900	1.6500	-0.602%	359	8,257	-59.394%
2026-06-15	1.7800	1.7800	1.6100	1.6600	-32.520%	2,085	8,092	-59.639%
2026-06-12	2.8700	2.8700	2.4600	2.4600	-18.812%	24	8,092	-72.764%
2026-06-11	4.1400	4.3900	3.0300	3.0300	-25.917%	216	8,092	-77.888%
2026-06-10	3.8000	4.2600	3.4000	4.0900	+26.625%	153	7,922	-83.619%
2026-06-09	2.6400	4.7500	2.5000	3.2300	+9.492%	456	7,939	-79.257%
2026-06-08	2.9500	3.0400	2.6800	2.9500	-18.283%	30	7,788	-77.288%
2026-06-05	2.6400	3.8000	2.4600	3.6100	+67.130%	57	7,771	-81.440%
2026-06-04	2.3700	2.3700	2.1300	2.1600	-14.286%	87	7,783	-68.981%
2026-06-03	2.5000	2.5200	2.5000	2.5200	+6.329%	8	7,728	-73.413%
2026-06-02	2.3900	2.4000	2.3200	2.3700	+2.597%	247	7,722	-71.730%
2026-06-01	2.4000	2.4400	2.3100	2.3100	+1.762%	45	7,705	-70.996%
2026-05-29	2.3300	2.4100	2.2700	2.2700	-8.468%	112	7,684	-70.485%
2026-05-28	2.6000	2.6600	2.4800	2.4800	-11.429%	25	7,745	-72.984%
2026-05-27	2.9100	2.9800	2.8000	2.8000	-6.355%	225	7,747	-76.071%
2026-05-26	3.0300	3.0400	2.9300	2.9900	-9.940%	103	7,730	-77.592%
2026-05-22	3.3700	3.4100	3.2300	3.3200	-4.871%	537	7,757	-79.819%
2026-05-21	4.1300	4.1300	3.4900	3.4900	-11.196%	22	7,403	-80.802%
2026-05-20	4.4700	4.4700	3.9300	3.9300	-13.053%	14	7,403	-82.952%
2026-05-19	4.5000	4.6900	4.5000	4.5200	+4.872%	326	7,391	-85.177%
2026-05-18	4.4000	4.7500	4.3100	4.3100	-4.222%	127	7,391	-84.455%
2026-05-15	4.6200	4.6700	4.3700	4.5000	+13.065%	409	7,391	-85.111%
2026-05-14	4.3400	4.3400	3.9800	3.9800	-10.562%	16	6,613	-83.166%
2026-05-13	4.6900	4.6900	4.3400	4.4500	-4.711%	1,066	6,706	-84.944%
2026-05-12	4.9200	5.3300	4.6700	4.6700	-2.505%	4,970	6,706	-85.653%
2026-05-11	4.7400	4.7900	4.5900	4.7900	+2.570%	234	6,706	-86.013%
2026-05-08	4.8900	4.8900	4.6700	4.6700	-7.708%	95	2,109	-85.653%
2026-05-07	4.9600	5.1700	4.9600	5.0600	-2.317%	181	2,133	-86.759%
2026-05-06	5.4400	5.4400	5.0600	5.1800	-10.690%	231	2,039	-87.066%
2026-05-05	5.8600	5.9100	5.8000	5.8000	-10.906%	161	1,959	-88.448%
2026-05-04	5.8600	7.0000	5.8600	6.5100	+7.960%	120	1,953	-89.708%
2026-05-01	5.8500	6.0300	5.6700	6.0300	-1.309%	405	1,874	-88.889%
2026-04-30	7.0700	7.1700	6.1100	6.1100	-16.530%	789	1,874	-89.034%
2026-04-29	7.2800	7.4900	7.1500	7.3200	-2.660%	30	2,127	-90.847%
2026-04-28	7.5000	7.5200	7.5000	7.5200	+3.724%	15	2,119	-91.090%
2026-04-27	7.5500	7.5500	7.2500	7.2500	-11.800%	55	2,119	-90.759%
2026-04-24	8.2200	8.2200	8.2200	8.2200	-7.432%	1	2,117	-91.849%
2026-04-23	8.2600	8.8800	8.0500	8.8800	+7.767%	104	2,137	-92.455%
2026-04-22	8.1500	8.3200	8.1400	8.2400	-4.186%	113	2,095	-91.869%
2026-04-21	8.2400	8.9600	8.0500	8.6000	+2.381%	17	2,166	-92.209%
2026-04-20	8.1400	8.6300	8.1400	8.4000	+7.417%	16	2,166	-92.024%
2026-04-17	8.1700	8.1700	7.5800	7.8200	-9.595%	186	2,155	-91.432%
2026-04-16	9.4700	9.4700	8.6500	8.6500	-3.782%	60	2,101	-92.254%
2026-04-15	9.1400	9.3400	8.9800	8.9900	-6.061%	58	2,083	-92.547%
2026-04-14	10.0700	10.0700	9.5500	9.5700	-10.728%	272	2,085	-92.999%
2026-04-13	12.9800	12.9800	10.6800	10.7200	-14.377%	606	2,013	-93.750%
2026-04-10	11.9800	12.9400	11.9300	12.5200	+0.080%	746	1,654	-94.649%
2026-04-09	14.0000	14.2000	12.4100	12.5100	-9.610%	31	1,459	-94.644%
2026-04-08	13.4700	14.7800	13.4500	13.8400	-35.418%	323	1,437	-95.159%
2026-04-07	21.9000	21.9000	20.6700	21.4300	+10.921%	95	1,348	-96.874%
2026-04-06	19.9200	19.9300	19.0600	19.3200	-5.985%	61	1,316	-96.532%
2026-04-02	23.1200	23.1200	20.5500	20.5500	-4.463%	454	1,161	-96.740%
2026-04-01	21.4500	22.0200	20.0300	21.5100	-6.600%	656	1,161	-96.885%
2026-03-31	26.4800	27.0100	22.8100	23.0300	-26.398%	151	983	-97.091%
2026-03-30	29.7500	31.2900	29.6000	31.2900	+1.822%	38	1,043	-97.859%
2026-03-27	28.2700	30.7500	28.1900	30.7300	+20.794%	18	1,040	-97.820%
2026-03-26	25.3200	25.4400	25.3200	25.4400	+17.127%	10	1,029	-97.366%
2026-03-25	21.6300	21.7200	20.9000	21.7200	-7.140%	27	1,025	-96.915%
2026-03-24	23.3900	23.3900	23.3900	23.3900	+10.853%	1	1,026	-97.136%
2026-03-23	21.1200	22.6600	21.1000	21.1000	-15.667%	68	1,025	-96.825%
2026-03-20	23.9800	25.0200	23.6300	25.0200	+19.484%	39	961	-97.322%
2026-03-19	22.4500	22.8000	20.9400	20.9400	-1.828%	21	937	-96.800%
2026-03-18	21.0000	21.3300	21.0000	21.3300	+18.368%	29	924	-96.859%
2026-03-17	18.0200	18.0200	18.0200	18.0200	-3.791%	1	929	-96.282%
2026-03-16	19.4800	20.0000	18.5800	18.7300	-17.014%	11	928	-96.423%
2026-03-13	20.1000	22.5700	19.8000	22.5700	+4.977%	25	930	-97.031%
2026-03-12	20.3800	21.5000	19.7500	21.5000	+18.457%	1,070	918	-96.884%
2026-03-11	17.9000	18.4700	17.9000	18.1500	-1.892%	33	1,918	-96.309%
2026-03-10	18.0000	18.5000	16.5100	18.5000	+5.114%	1,226	1,917	-96.378%
2026-03-09	21.8800	23.1400	17.6000	17.6000	-15.870%	6	825	-96.193%
2026-03-06	20.7900	21.0500	19.3000	20.9200	+17.528%	14	826	-96.797%
2026-03-05	16.8500	17.8000	16.8500	17.8000	+10.012%	21	817	-96.236%
2026-03-04	16.1800	16.1800	16.1800	16.1800	-2.939%	1	810	-95.859%
2026-03-03	17.4000	17.4000	15.9900	16.6700	+9.455%	20	810	-95.981%
2026-03-02	15.0000	15.2300	15.0000	15.2300	-1.424%	21	791	-95.601%
2026-02-27	15.4500	15.4500	15.4500	15.4500	+9.033%	3	770	-95.663%
2026-02-25	14.1700	14.1700	14.1700	14.1700	-14.121%	1	770	-95.272%
2026-02-23	15.6900	16.7300	15.6900	16.5000	+10.516%	152	770	-95.939%
2026-02-20	15.3000	15.3000	14.6900	14.9300	+2.471%	127	706	-95.512%
2026-02-18	14.5700	14.5700	14.5700	14.5700	-14.395%	89	581	-95.402%
2026-02-13	17.0200	17.0200	17.0200	17.0200	+8.339%	3	489	-96.063%
2026-02-12	15.4000	15.7100	15.4000	15.7100	+12.616%	12	489	-95.735%
2026-02-11	14.4000	14.4000	13.9500	13.9500	+0.360%	6	487	-95.197%
2026-02-10	13.6300	13.9800	13.6000	13.9000	+2.131%	489	483	-95.180%
2026-02-09	13.5600	13.6100	13.5500	13.6100	0.000%	19	19	-95.077%

.dark-mode .tgMmCt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgMmCt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P625SPY Aug 21 2026 625.00 Put (SPY260821P00625000)option OPRA

SPY20260821P625
SPY Aug 21 2026 625.00 Put (SPY260821P00625000)
option OPRA