Dark

SPY20260821P630
SPY Aug 21 2026 630.00 Put (SPY260821P00630000)
option OPRA

EOD

Jul 27, 2026

0.6500-15.584%(-0.1200)730

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5600	0.7800	0.5500	0.6500	-15.584%	730	108,990	0.000%
2026-07-24	0.8500	0.8500	0.6300	0.7700	-13.483%	63	109,040	-15.584%
2026-07-23	0.9500	1.1000	0.8500	0.8900	+36.923%	582	109,027	-26.966%
2026-07-22	0.6400	0.6500	0.6100	0.6500	-2.985%	25	108,985	0.000%
2026-07-21	0.7700	0.7700	0.6700	0.6700	-28.723%	61	108,982	-2.985%
2026-07-20	0.8600	0.9400	0.8000	0.9400	-9.615%	930	108,999	-30.851%
2026-07-17	1.1400	1.2000	0.9100	1.0400	+26.829%	1,358	109,127	-37.500%
2026-07-16	0.7100	0.8300	0.6600	0.8200	+24.242%	470	108,896	-20.732%
2026-07-15	0.7100	0.7700	0.6500	0.6600	-17.500%	96	108,632	-1.515%
2026-07-14	0.8500	0.8500	0.7600	0.8000	-12.088%	1,562	108,587	-18.750%
2026-07-13	0.7400	0.9100	0.7300	0.9100	+30.000%	43	109,106	-28.571%
2026-07-10	0.8400	0.8400	0.6900	0.7000	-18.605%	136	109,095	-7.143%
2026-07-09	1.0000	1.0600	0.8500	0.8600	-21.101%	789	109,110	-24.419%
2026-07-08	1.1100	1.4000	1.0300	1.0900	+11.224%	202	108,503	-40.367%
2026-07-07	0.9100	1.0300	0.8600	0.9800	+11.364%	69	108,470	-33.673%
2026-07-06	0.9900	1.0200	0.8800	0.8800	-26.050%	932	108,464	-26.136%
2026-07-02	1.1000	1.3800	1.0500	1.1900	-1.653%	206	108,251	-45.378%
2026-07-01	1.3400	1.3700	1.1200	1.2100	-2.419%	280	108,251	-46.281%
2026-06-30	1.4600	1.4600	1.2100	1.2400	-20.000%	95	108,329	-47.581%
2026-06-29	1.7600	1.9700	1.5000	1.5500	-24.757%	1,185	108,376	-58.065%
2026-06-26	2.6500	2.7200	2.0300	2.0600	-5.069%	710	108,513	-68.447%
2026-06-25	1.8400	2.3600	1.8400	2.1700	+0.930%	561	108,348	-70.046%
2026-06-24	2.4300	2.6500	2.0600	2.1500	-16.016%	2,141	109,941	-69.767%
2026-06-23	2.7500	2.8000	2.2900	2.5600	+36.898%	4,301	112,478	-74.609%
2026-06-22	1.7100	1.9300	1.6000	1.8700	+2.186%	185	113,579	-65.241%
2026-06-18	1.9500	2.1300	1.8300	1.8300	-26.800%	66	113,483	-64.481%
2026-06-17	1.7900	2.6000	1.7900	2.5000	+31.579%	229	113,483	-74.000%
2026-06-16	1.7500	1.9000	1.7100	1.9000	+7.345%	164	113,483	-65.789%
2026-06-15	1.9400	1.9400	1.7300	1.7700	-32.700%	102,089	12,593	-63.277%
2026-06-12	2.9900	3.2400	2.6300	2.6300	-19.817%	60	12,593	-75.285%
2026-06-11	4.2500	4.7900	3.2800	3.2800	-28.384%	790	12,593	-80.183%
2026-06-10	3.7600	4.5800	3.6000	4.5800	+32.754%	735	12,759	-85.808%
2026-06-09	2.6900	5.0700	2.6900	3.4500	+8.150%	176	12,589	-81.159%
2026-06-08	3.0200	3.2300	2.9200	3.1900	-25.467%	43	12,602	-79.624%
2026-06-05	2.5500	4.2800	2.5500	4.2800	+87.719%	152	12,591	-84.813%
2026-06-04	2.7200	2.7200	2.2700	2.2800	-14.925%	164	12,578	-71.491%
2026-06-03	2.6500	2.7000	2.5700	2.6800	+5.929%	27	12,554	-75.746%
2026-06-02	2.5800	2.5800	2.4700	2.5300	+3.265%	420	12,551	-74.308%
2026-06-01	2.5700	2.6100	2.4500	2.4500	-1.606%	69	12,780	-73.469%
2026-05-29	2.5500	2.5900	2.4300	2.4900	-4.598%	176	12,803	-73.896%
2026-05-28	2.9900	3.0300	2.6100	2.6100	-12.709%	77	12,759	-75.096%
2026-05-27	3.1200	3.1400	2.9800	2.9900	-3.859%	55	12,761	-78.261%
2026-05-26	3.2100	3.2700	3.0800	3.1100	-14.325%	244	12,759	-79.100%
2026-05-22	3.6200	3.7000	3.4200	3.6300	-4.474%	116	12,759	-82.094%
2026-05-21	4.4200	4.4600	3.8000	3.8000	-9.524%	132	12,689	-82.895%
2026-05-20	4.6000	4.6800	4.2000	4.2000	-12.682%	18	12,689	-84.524%
2026-05-19	4.8000	4.9500	4.6000	4.8100	+5.252%	389	12,569	-86.486%
2026-05-18	4.6500	5.0000	4.5000	4.5700	-8.964%	329	12,569	-85.777%
2026-05-15	4.9500	5.1900	4.6600	5.0200	+18.957%	484	12,569	-87.052%
2026-05-14	4.5600	4.5700	4.2000	4.2200	-10.970%	98	11,791	-84.597%
2026-05-13	5.0600	5.1200	4.6300	4.7400	-5.010%	564	11,825	-86.287%
2026-05-12	5.2900	5.6500	4.9600	4.9900	-1.578%	4,983	11,825	-86.974%
2026-05-11	5.0200	5.0900	4.8100	5.0700	+2.012%	98	11,825	-87.179%
2026-05-08	5.0300	5.1100	4.9700	4.9700	-5.153%	17	6,391	-86.922%
2026-05-07	5.2800	5.6000	5.1800	5.2400	-4.727%	46	6,384	-87.595%
2026-05-06	5.7600	5.8800	5.4000	5.5000	-12.000%	64	6,371	-88.182%
2026-05-05	6.2600	6.2700	6.1800	6.2500	-10.330%	51	6,371	-89.600%
2026-05-04	6.4400	7.3100	6.1800	6.9700	+5.766%	49	6,412	-90.674%
2026-05-01	6.2200	6.6000	5.9900	6.5900	-1.788%	24	6,396	-90.137%
2026-04-30	7.3800	7.6500	6.6900	6.7100	-14.956%	228	6,396	-90.313%
2026-04-29	7.8100	8.1300	7.4600	7.8900	+3.137%	27	6,375	-91.762%
2026-04-28	8.1200	8.1200	7.6500	7.6500	-0.649%	52	6,353	-91.503%
2026-04-27	8.1000	8.1000	7.7000	7.7000	-5.405%	23	6,350	-91.558%
2026-04-24	8.6500	8.6500	8.1400	8.1400	-8.333%	942	6,343	-92.015%
2026-04-23	8.7400	10.0100	8.4400	8.8800	+5.089%	23	5,573	-92.680%
2026-04-22	8.7000	8.8700	8.4500	8.4500	-6.111%	9	5,574	-92.308%
2026-04-21	8.7600	9.9800	8.6200	9.0000	+0.111%	58	5,589	-92.778%
2026-04-20	8.5500	9.2500	8.5500	8.9900	+8.706%	81	5,563	-92.770%
2026-04-17	8.5400	8.5900	8.1500	8.2700	-11.645%	113	5,550	-92.140%
2026-04-16	9.5200	10.0600	9.3600	9.3600	-3.106%	31	5,560	-93.056%
2026-04-15	9.7400	10.2400	9.4900	9.6600	-6.305%	122	5,564	-93.271%
2026-04-14	10.7500	10.7500	10.0700	10.3100	-13.652%	412	5,480	-93.695%
2026-04-13	13.8400	13.9000	11.9400	11.9400	-11.752%	28	5,390	-94.556%
2026-04-10	13.2400	13.7600	13.2400	13.5300	+1.197%	21	5,398	-95.196%
2026-04-09	15.0000	15.1800	13.2400	13.3700	-9.906%	52	5,389	-95.138%
2026-04-08	14.2800	16.1100	14.2500	14.8400	-34.654%	268	5,388	-95.620%
2026-04-07	21.4700	23.8100	21.4700	22.7100	+10.780%	121	5,343	-97.138%
2026-04-06	21.3900	21.6600	20.1900	20.5000	-6.818%	212	5,296	-96.829%
2026-04-02	26.0500	26.6000	21.8300	22.0000	-1.610%	100	5,177	-97.045%
2026-04-01	22.7800	23.3300	21.0800	22.3600	-7.946%	87	5,177	-97.093%
2026-03-31	28.8100	28.8600	24.2900	24.2900	-27.493%	59	5,136	-97.324%
2026-03-30	30.9200	34.4400	30.4900	33.5000	+2.824%	48	5,137	-98.060%
2026-03-27	29.8000	33.0000	29.8000	32.5800	+21.749%	54	5,102	-98.005%
2026-03-26	25.0100	26.8900	24.8800	26.7600	+16.348%	49	5,121	-97.571%
2026-03-25	21.9500	23.2100	21.7700	23.0000	-4.959%	178	5,146	-97.174%
2026-03-24	25.3100	25.3100	23.5000	24.2000	+1.425%	14	4,976	-97.314%
2026-03-23	22.3300	23.9400	21.0000	23.8600	-14.816%	171	4,977	-97.276%
2026-03-20	23.9300	28.0100	23.8200	28.0100	+22.314%	102	4,865	-97.679%
2026-03-19	25.5200	25.7100	22.9000	22.9000	-1.037%	41	4,823	-97.162%
2026-03-18	20.9200	23.1500	20.8000	23.1400	+20.521%	19	4,819	-97.191%
2026-03-17	18.5100	19.2000	18.5000	19.2000	-3.663%	10	4,810	-96.615%
2026-03-16	20.8200	20.8200	19.7100	19.9300	-17.062%	14	4,810	-96.739%
2026-03-13	21.0900	24.0300	21.0900	24.0300	+6.469%	92	4,801	-97.295%
2026-03-12	21.9700	22.5700	21.3600	22.5700	+18.915%	16	4,804	-97.120%
2026-03-11	18.8100	20.1200	18.8100	18.9800	+8.457%	127	4,799	-96.575%
2026-03-10	18.3600	18.3600	17.5000	17.5000	-7.652%	3	4,680	-96.286%
2026-03-09	24.0200	24.0200	18.7900	18.9500	-13.746%	12	4,681	-96.570%
2026-03-06	21.9400	21.9700	20.1200	21.9700	+25.400%	6	4,686	-97.041%
2026-03-05	16.6200	17.5200	16.6200	17.5200	+13.032%	3	4,685	-96.290%
2026-03-04	15.6600	15.6600	15.5000	15.5000	-17.112%	3	4,684	-95.806%
2026-03-03	20.1100	22.0000	18.7000	18.7000	+20.257%	10	4,685	-96.524%
2026-03-02	16.1500	16.5500	15.5500	15.5500	-4.893%	1,128	4,679	-95.820%
2026-02-27	17.0000	17.0900	15.9700	16.3500	+5.145%	208	3,700	-96.024%
2026-02-26	15.9100	15.9100	15.5500	15.5500	-1.081%	3	3,524	-95.820%
2026-02-24	16.1300	16.1300	15.7200	15.7200	-9.499%	721	3,525	-95.865%
2026-02-23	17.7700	17.7700	17.1900	17.3700	+11.704%	92	3,005	-96.258%
2026-02-20	15.6200	15.7000	15.5500	15.5500	-8.851%	78	2,915	-95.820%
2026-02-19	16.8300	17.4400	16.6000	17.0600	+4.024%	655	2,837	-96.190%
2026-02-18	15.4900	16.4000	15.4900	16.4000	-1.264%	44	2,187	-96.037%
2026-02-17	18.9400	18.9400	16.4800	16.6100	-5.031%	15	2,179	-96.087%
2026-02-13	18.1000	18.1000	16.5400	17.4900	+10.208%	2,183	25	-96.284%
2026-02-12	15.8700	15.8700	15.8700	15.8700	+9.448%	1	25	-95.904%
2026-02-11	14.8800	14.8800	14.5000	14.5000	-2.093%	3	25	-95.517%
2026-02-10	14.5000	14.8100	14.2000	14.8100	+3.930%	5	22	-95.611%
2026-02-09	14.5000	14.5000	14.1200	14.2500	0.000%	17	17	-95.439%

.dark-mode .hx0Dmd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hx0Dmd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P630SPY Aug 21 2026 630.00 Put (SPY260821P00630000)option OPRA

SPY20260821P630
SPY Aug 21 2026 630.00 Put (SPY260821P00630000)
option OPRA