Dark

SPY20260821P635
SPY Aug 21 2026 635.00 Put (SPY260821P00635000)
option OPRA

EOD

Jul 27, 2026

0.7100-15.476%(-0.1300)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5900	0.8500	0.5700	0.7100	-15.476%	131	15,618	0.000%
2026-07-24	0.9300	0.9300	0.6500	0.8400	-8.696%	1,204	15,661	-15.476%
2026-07-23	1.0300	1.1800	0.9000	0.9200	+33.333%	2,070	14,620	-22.826%
2026-07-22	0.7200	0.7300	0.6500	0.6900	-1.429%	145	14,702	+2.899%
2026-07-21	0.8100	0.8600	0.6900	0.7000	-32.039%	922	14,720	+1.429%
2026-07-20	0.8900	1.0300	0.8400	1.0300	-9.649%	2,915	13,930	-31.068%
2026-07-17	1.2300	1.2900	0.9800	1.1400	+31.034%	361	14,624	-37.719%
2026-07-16	0.7100	0.9000	0.6800	0.8700	+24.286%	6,818	14,660	-18.391%
2026-07-15	0.7500	0.8100	0.7000	0.7000	-16.667%	255	8,334	+1.429%
2026-07-14	0.8400	0.9000	0.7900	0.8400	-14.286%	159	8,419	-15.476%
2026-07-13	0.8100	0.9800	0.7700	0.9800	+32.432%	154	8,514	-27.551%
2026-07-10	0.8500	0.8500	0.7400	0.7400	-18.681%	223	8,588	-4.054%
2026-07-09	1.0600	1.1000	0.9100	0.9100	-21.552%	247	8,743	-21.978%
2026-07-08	1.2000	1.5000	1.1200	1.1600	+7.407%	158	8,768	-38.793%
2026-07-07	0.9700	1.1000	0.9300	1.0800	+11.340%	296	9,005	-34.259%
2026-07-06	1.0700	1.0900	0.9500	0.9700	-23.016%	337	8,956	-26.804%
2026-07-02	1.2000	1.5000	1.1300	1.2600	-1.563%	219	9,354	-43.651%
2026-07-01	1.4000	1.4100	1.2000	1.2800	-3.030%	102	9,354	-44.531%
2026-06-30	1.6200	1.6200	1.3000	1.3200	-19.512%	806	9,433	-46.212%
2026-06-29	1.8900	2.2000	1.6300	1.6400	-4.094%	360	9,907	-56.707%
2026-06-26	2.7900	3.0000	1.7100	1.7100	-29.630%	273	9,863	-58.480%
2026-06-25	2.0000	2.6800	2.0000	2.4300	-0.816%	241	9,877	-70.782%
2026-06-24	2.6500	2.9400	2.2000	2.4500	-8.922%	282	9,947	-71.020%
2026-06-23	2.9500	3.0800	2.4400	2.6900	+29.952%	1,100	10,105	-73.606%
2026-06-22	1.8400	2.0700	1.7200	2.0700	+4.020%	897	10,808	-65.700%
2026-06-18	2.0800	2.2800	1.9600	1.9900	-24.621%	222	10,307	-64.322%
2026-06-17	1.9300	2.7600	1.9300	2.6400	+34.694%	161	10,307	-73.106%
2026-06-16	1.8400	2.0000	1.7900	1.9600	+3.158%	234	10,307	-63.776%
2026-06-15	2.0700	2.0900	1.8300	1.9000	-32.624%	1,029	10,412	-62.632%
2026-06-12	3.2200	3.6000	2.8200	2.8200	-18.261%	452	10,412	-74.823%
2026-06-11	4.6200	5.2000	3.3100	3.4500	-31.138%	1,415	10,412	-79.420%
2026-06-10	3.9200	5.0800	3.9200	5.0100	+27.806%	9,723	9,889	-85.828%
2026-06-09	3.6400	5.4300	3.6400	3.9200	+14.956%	243	2,496	-81.888%
2026-06-08	3.3300	3.4100	3.0900	3.4100	-11.198%	30	2,556	-79.179%
2026-06-05	2.8700	4.2600	2.7500	3.8400	+58.678%	163	2,568	-81.510%
2026-06-04	2.6400	2.6400	2.4200	2.4200	-15.385%	161	2,581	-70.661%
2026-06-03	2.8700	2.8900	2.8600	2.8600	+6.320%	9	2,465	-75.175%
2026-06-02	2.6400	2.6900	2.6400	2.6900	+1.894%	280	2,465	-73.606%
2026-06-01	2.6600	2.7400	2.6100	2.6400	+0.763%	102	2,424	-73.106%
2026-05-29	2.6600	2.6700	2.6200	2.6200	-6.762%	11	2,441	-72.901%
2026-05-28	3.1700	3.1700	2.8100	2.8100	-11.076%	64	2,442	-74.733%
2026-05-27	3.2700	3.3500	3.1600	3.1600	-5.389%	12	2,391	-77.532%
2026-05-26	3.3300	3.4800	3.3100	3.3400	-11.873%	330	2,396	-78.743%
2026-05-22	3.8800	3.8800	3.6800	3.7900	-6.420%	75	2,309	-81.266%
2026-05-21	4.4500	4.5000	4.0300	4.0500	-9.598%	27	2,335	-82.469%
2026-05-20	5.0200	5.0200	4.4800	4.4800	-12.671%	53	2,335	-84.152%
2026-05-19	5.1700	5.3600	5.0100	5.1300	+5.339%	22	2,320	-86.160%
2026-05-18	5.0600	5.2600	4.8700	4.8700	-6.346%	180	2,320	-85.421%
2026-05-15	5.2300	5.3600	4.9100	5.2000	+16.592%	49	2,320	-86.346%
2026-05-14	4.9000	4.9200	4.4400	4.4600	-11.508%	71	2,157	-84.081%
2026-05-13	5.4600	5.4600	4.9200	5.0400	-5.970%	24	2,141	-85.913%
2026-05-12	6.0500	6.0500	5.2800	5.3600	-0.186%	30	2,141	-86.754%
2026-05-11	5.3800	5.4000	5.1400	5.3700	+0.940%	87	2,141	-86.778%
2026-05-08	5.4700	5.4800	5.2900	5.3200	-7.639%	44	2,132	-86.654%
2026-05-07	5.5500	5.9300	5.5500	5.7600	-1.031%	6	2,148	-87.674%
2026-05-06	6.1200	6.1200	5.7000	5.8200	-12.613%	52	2,221	-87.801%
2026-05-05	6.6500	6.6600	6.5800	6.6600	-10.363%	18	2,225	-89.339%
2026-05-04	6.6000	7.7300	6.6000	7.4300	+13.609%	221	2,220	-90.444%
2026-05-01	6.4400	6.6100	6.4400	6.5400	-8.787%	7	2,037	-89.144%
2026-04-30	8.0000	8.0000	7.1700	7.1700	-14.744%	35	2,037	-90.098%
2026-04-29	8.3300	8.4100	8.2500	8.4100	+3.827%	4	2,038	-91.558%
2026-04-28	8.8200	8.8200	8.1000	8.1000	-0.123%	8	2,040	-91.235%
2026-04-27	8.6500	8.6600	8.1000	8.1100	-6.351%	81	2,034	-91.245%
2026-04-24	9.1400	9.1400	8.6600	8.6600	-11.452%	81	2,029	-91.801%
2026-04-23	9.7800	9.7800	9.7800	9.7800	+8.066%	6	1,961	-92.740%
2026-04-22	9.2100	9.4700	9.0500	9.0500	-13.810%	28	1,955	-92.155%
2026-04-21	9.7400	10.5000	9.6600	10.5000	+10.876%	19	1,946	-93.238%
2026-04-20	9.2000	9.5300	9.2000	9.4700	+5.105%	21	1,946	-92.503%
2026-04-17	9.1500	9.2000	8.5700	9.0100	-12.609%	47	1,945	-92.120%
2026-04-16	10.2300	10.4500	10.2300	10.3100	+0.979%	60	1,948	-93.113%
2026-04-15	10.4800	10.9000	10.1200	10.2100	-6.244%	48	1,935	-93.046%
2026-04-14	11.4800	11.4800	10.8900	10.8900	-11.319%	33	1,906	-93.480%
2026-04-13	13.9400	13.9600	12.2800	12.2800	-15.775%	29	1,904	-94.218%
2026-04-10	13.7700	14.5800	13.6200	14.5800	+3.478%	68	1,898	-95.130%
2026-04-09	14.3800	14.3800	14.0900	14.0900	-13.078%	13	1,881	-94.961%
2026-04-08	15.3000	16.6800	15.3000	16.2100	-30.250%	152	1,884	-95.620%
2026-04-07	24.4500	24.7900	23.0300	23.2400	+6.851%	62	1,763	-96.945%
2026-04-06	22.9500	22.9500	21.6100	21.7500	-12.157%	49	1,723	-96.736%
2026-04-02	27.5000	27.9500	23.6200	24.7600	+5.541%	20	1,676	-97.132%
2026-04-01	24.1900	24.3900	22.5500	23.4600	-9.769%	47	1,676	-96.974%
2026-03-31	31.1400	31.3200	26.0000	26.0000	-26.512%	69	1,664	-97.269%
2026-03-30	32.1700	35.7700	32.1700	35.3800	+2.551%	39	1,675	-97.993%
2026-03-27	31.7800	35.1200	31.2300	34.5000	+35.347%	70	1,669	-97.942%
2026-03-26	25.4900	25.4900	25.4900	25.4900	+7.644%	1	1,635	-97.215%
2026-03-25	24.2000	24.2000	23.6700	23.6800	-7.210%	11	1,636	-97.002%
2026-03-24	26.2700	26.2700	24.4600	25.5200	+9.060%	54	1,638	-97.218%
2026-03-23	23.7700	25.1600	21.9900	23.4000	-20.839%	18	1,654	-96.966%
2026-03-20	27.1200	29.5600	26.9500	29.5600	+27.304%	12	1,653	-97.598%
2026-03-19	26.6900	26.6900	23.2200	23.2200	+14.610%	68	1,641	-96.942%
2026-03-17	19.4400	20.2600	19.4400	20.2600	-6.290%	8	1,579	-96.496%
2026-03-16	21.6200	21.6200	21.6200	21.6200	-14.478%	5	1,572	-96.716%
2026-03-13	21.7300	25.2800	21.6400	25.2800	+12.406%	21	1,567	-97.191%
2026-03-12	22.2500	23.5600	22.1800	22.4900	+9.387%	261	1,571	-96.843%
2026-03-11	20.4900	20.5600	20.4900	20.5600	+1.431%	2	1,466	-96.547%
2026-03-10	18.2900	20.2700	18.2900	20.2700	+1.350%	2	1,464	-96.497%
2026-03-09	24.7800	25.7100	19.9900	20.0000	-13.307%	45	1,463	-96.450%
2026-03-06	23.0700	23.0700	23.0700	23.0700	+14.435%	1	1,455	-96.922%
2026-03-05	19.9400	20.1600	19.9400	20.1600	+21.446%	2	1,454	-96.478%
2026-03-04	17.0000	17.0500	16.5100	16.6000	-10.270%	569	1,455	-95.723%
2026-03-03	23.0000	23.0000	17.9300	18.5000	+10.185%	56	889	-96.162%
2026-03-02	18.5100	18.5100	16.7900	16.7900	-2.948%	5	891	-95.771%
2026-02-27	18.0200	18.0200	17.3000	17.3000	+9.981%	2	890	-95.896%
2026-02-26	15.4500	16.8500	15.4500	15.7300	+5.288%	564	891	-95.486%
2026-02-25	14.9400	14.9400	14.9400	14.9400	-17.184%	1	602	-95.248%
2026-02-24	18.0400	18.0400	18.0400	18.0400	-0.166%	3	602	-96.064%
2026-02-23	16.9700	18.2800	16.9700	18.0700	+9.915%	251	599	-96.071%
2026-02-20	16.8300	17.7700	16.4000	16.4400	-8.054%	305	353	-95.681%
2026-02-19	18.3900	18.3900	17.8800	17.8800	+3.412%	4	50	-96.029%
2026-02-18	17.3200	17.3200	17.2900	17.2900	-13.723%	5	46	-95.894%
2026-02-17	20.0600	20.1500	19.9200	20.0400	+17.537%	26	42	-96.457%
2026-02-13	17.0500	17.0500	17.0500	17.0500	-6.319%	2	27	-95.836%
2026-02-12	17.7900	18.2000	17.7900	18.2000	+17.117%	2	27	-96.099%
2026-02-10	15.2500	15.5400	15.2500	15.5400	0.000%	27	27	-95.431%

.dark-mode .r3pDQd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r3pDQd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P635SPY Aug 21 2026 635.00 Put (SPY260821P00635000)option OPRA

SPY20260821P635
SPY Aug 21 2026 635.00 Put (SPY260821P00635000)
option OPRA