Dark

SPY20260821P640
SPY Aug 21 2026 640.00 Put (SPY260821P00640000)
option OPRA

EOD

Jul 27, 2026

0.7700-15.385%(-0.1400)330

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.6400	0.9700	0.6400	0.7700	-15.385%	330	8,537	0.000%
2026-07-24	0.9700	1.0100	0.7200	0.9100	-18.018%	375	8,732	-15.385%
2026-07-23	1.1200	1.2700	0.9800	1.1100	+50.000%	2,347	8,702	-30.631%
2026-07-22	0.7700	0.7700	0.7000	0.7400	0.000%	521	8,629	+4.054%
2026-07-21	0.9100	0.9200	0.7400	0.7400	-30.189%	1,540	8,523	+4.054%
2026-07-20	0.9800	1.0700	0.9100	1.0600	-12.397%	924	8,472	-27.358%
2026-07-17	1.3300	1.3900	1.0500	1.2100	+37.500%	238	7,935	-36.364%
2026-07-16	0.7900	0.9900	0.7400	0.8800	+15.789%	59	7,836	-12.500%
2026-07-15	0.8400	0.8900	0.7500	0.7600	-14.607%	326	7,840	+1.316%
2026-07-14	0.9800	0.9800	0.8700	0.8900	-14.423%	1,560	8,033	-13.483%
2026-07-13	0.8800	1.0600	0.8300	1.0400	+28.395%	139	7,202	-25.962%
2026-07-10	0.9300	0.9600	0.8000	0.8100	-18.182%	344	7,308	-4.938%
2026-07-09	1.1100	1.1100	0.9800	0.9900	-21.429%	36	7,177	-22.222%
2026-07-08	1.3000	1.6200	1.2100	1.2600	+6.780%	27	7,192	-38.889%
2026-07-07	1.0500	1.2000	1.0100	1.1800	+14.563%	164	7,187	-34.746%
2026-07-06	1.1500	1.1800	1.0200	1.0300	-26.950%	83	7,166	-25.243%
2026-07-02	1.3300	1.6300	1.2000	1.4100	-4.730%	218	7,130	-45.390%
2026-07-01	1.5700	1.5700	1.3000	1.4800	+3.497%	51	7,130	-47.973%
2026-06-30	1.7300	1.7700	1.4100	1.4300	-19.663%	122	7,120	-46.154%
2026-06-29	1.9400	2.3300	1.7700	1.7800	-25.833%	238	7,135	-56.742%
2026-06-26	3.0100	3.0300	2.4000	2.4000	-5.138%	231	7,009	-67.917%
2026-06-25	2.1800	2.9300	2.1800	2.5300	-13.058%	1,069	6,989	-69.565%
2026-06-24	2.8800	3.1500	2.3700	2.9100	-0.683%	372	7,049	-73.540%
2026-06-23	3.1800	3.2300	2.6900	2.9300	+30.222%	340	6,967	-73.720%
2026-06-22	1.9300	2.2800	1.8500	2.2500	+5.140%	182	6,818	-65.778%
2026-06-18	2.2300	2.4200	2.1100	2.1400	-25.952%	164	6,781	-64.019%
2026-06-17	2.2300	3.0300	2.2200	2.8900	+37.619%	192	6,781	-73.356%
2026-06-16	1.9500	2.1600	1.9400	2.1000	+2.941%	527	6,781	-63.333%
2026-06-15	2.2200	2.2200	2.0000	2.0400	-32.450%	229	6,480	-62.255%
2026-06-12	3.5400	3.8600	3.0200	3.0200	-17.486%	210	6,480	-74.503%
2026-06-11	4.9300	5.3400	3.5800	3.6600	-28.794%	389	6,480	-78.962%
2026-06-10	4.4900	5.2800	4.1400	5.1400	+22.381%	754	6,167	-85.019%
2026-06-09	3.4000	5.9300	3.4000	4.2000	+12.601%	1,789	5,733	-81.667%
2026-06-08	3.4100	3.7300	3.3600	3.7300	-11.820%	1,249	6,035	-79.357%
2026-06-05	2.8600	4.7300	2.8600	4.2300	+60.837%	939	6,288	-81.797%
2026-06-04	3.0500	3.0500	2.5900	2.6300	-14.887%	920	5,913	-70.722%
2026-06-03	3.0800	3.1000	2.9400	3.0900	+8.421%	34	5,253	-75.081%
2026-06-02	2.8800	2.9000	2.8100	2.8500	-1.724%	605	5,247	-72.982%
2026-06-01	2.8500	3.0000	2.7800	2.9000	+3.943%	39	5,064	-73.448%
2026-05-29	2.9000	2.9300	2.7700	2.7900	-6.376%	277	5,065	-72.401%
2026-05-28	3.4000	3.4000	2.9800	2.9800	-12.094%	874	5,105	-74.161%
2026-05-27	3.5200	3.6300	3.3900	3.3900	-6.094%	757	4,747	-77.286%
2026-05-26	3.6400	3.7600	3.4900	3.6100	-13.012%	195	4,383	-78.670%
2026-05-22	4.0600	4.2000	3.9000	4.1500	-1.659%	426	4,378	-81.446%
2026-05-21	5.0300	5.0300	4.2200	4.2200	-10.593%	74	4,391	-81.754%
2026-05-20	5.2900	5.3800	4.7100	4.7200	-15.108%	960	4,391	-83.686%
2026-05-19	5.3600	5.7300	5.2200	5.5600	+7.544%	1,340	3,473	-86.151%
2026-05-18	5.2400	5.7000	5.1100	5.1700	-6.341%	202	3,473	-85.106%
2026-05-15	5.5300	5.7600	5.1900	5.5200	+16.702%	393	3,473	-86.051%
2026-05-14	5.2100	5.2100	4.7300	4.7300	-9.387%	73	2,010	-83.721%
2026-05-13	5.6700	5.6700	5.2200	5.2200	-7.117%	54	1,996	-85.249%
2026-05-12	6.1200	6.3000	5.6200	5.6200	-2.261%	9	1,996	-86.299%
2026-05-11	5.7300	5.8000	5.4400	5.7500	+2.131%	856	1,996	-86.609%
2026-05-08	5.7100	5.8700	5.6300	5.6300	-5.378%	84	1,734	-86.323%
2026-05-07	6.0200	6.3300	5.9000	5.9500	-2.619%	179	1,772	-87.059%
2026-05-06	6.4900	6.5600	6.0700	6.1100	-15.257%	20	1,783	-87.398%
2026-05-05	7.1200	7.2100	7.0100	7.2100	-9.988%	33	1,781	-89.320%
2026-05-04	7.5000	8.4000	7.0200	8.0100	+12.185%	330	1,791	-90.387%
2026-05-01	7.1100	7.2000	6.7600	7.1400	-4.673%	153	1,574	-89.216%
2026-04-30	8.2800	8.6700	7.4200	7.4900	-17.511%	247	1,574	-89.720%
2026-04-29	8.8600	9.0800	8.6600	9.0800	+5.459%	77	1,552	-91.520%
2026-04-28	9.2700	9.3000	8.6100	8.6100	-0.116%	191	1,487	-91.057%
2026-04-27	9.2300	9.3600	8.6000	8.6200	-7.411%	247	1,444	-91.067%
2026-04-24	9.7300	9.9200	9.1700	9.3100	-6.713%	158	1,353	-91.729%
2026-04-23	9.7900	10.7000	9.4900	9.9800	+5.053%	467	1,264	-92.285%
2026-04-22	9.8000	10.0700	9.5000	9.5000	-14.260%	34	991	-91.895%
2026-04-21	9.7900	11.1500	9.6900	11.0800	+11.581%	107	884	-93.051%
2026-04-20	9.9000	10.1700	9.7400	9.9300	+5.414%	76	884	-92.246%
2026-04-17	9.7900	9.8100	9.1400	9.4200	-11.048%	190	816	-91.826%
2026-04-16	10.8100	11.3400	10.4100	10.5900	-3.288%	260	770	-92.729%
2026-04-15	11.0100	11.3400	10.7900	10.9500	-5.685%	96	744	-92.968%
2026-04-14	12.2300	12.3000	11.5700	11.6100	-11.509%	153	720	-93.368%
2026-04-13	15.7000	15.7000	12.9800	13.1200	-14.304%	28	744	-94.131%
2026-04-10	14.6500	15.6100	14.5300	15.3100	+2.614%	168	729	-94.971%
2026-04-09	17.0500	17.2800	14.8900	14.9200	-12.952%	53	860	-94.839%
2026-04-08	16.3400	17.8100	16.2000	17.1400	-28.732%	124	868	-95.508%
2026-04-07	24.4000	26.2600	23.9500	24.0500	+3.575%	103	856	-96.798%
2026-04-06	23.9900	24.3100	22.9100	23.2200	-5.839%	78	842	-96.684%
2026-04-02	29.7900	29.8000	24.6600	24.6600	-0.924%	243	801	-96.878%
2026-04-01	25.8100	26.0800	23.7300	24.8900	-9.425%	411	801	-96.906%
2026-03-31	32.5700	32.6300	27.4800	27.4800	-19.319%	125	500	-97.198%
2026-03-30	33.0000	35.7000	33.0000	34.0600	-7.320%	30	507	-97.739%
2026-03-27	32.4300	37.0400	32.3500	36.7500	+19.707%	141	502	-97.905%
2026-03-26	28.0000	30.8000	26.7000	30.7000	+20.771%	171	494	-97.492%
2026-03-25	24.2400	26.0000	24.2400	25.4200	-5.817%	21	479	-96.971%
2026-03-24	28.3400	28.9500	25.5800	26.9900	+2.780%	157	473	-97.147%
2026-03-23	25.4200	27.1500	23.9400	26.2600	-13.362%	73	381	-97.068%
2026-03-20	26.3400	32.0100	26.3400	30.3100	+21.337%	102	365	-97.460%
2026-03-19	28.3600	28.6200	24.8200	24.9800	-3.515%	300	339	-96.918%
2026-03-18	22.2200	25.8900	22.2200	25.8900	+23.876%	16	333	-97.026%
2026-03-17	20.4500	21.2600	20.4500	20.9000	-7.522%	9	330	-96.316%
2026-03-16	21.9800	22.7900	21.9400	22.6000	-13.576%	18	330	-96.593%
2026-03-13	23.6300	26.2700	23.6300	26.1500	+9.414%	26	320	-97.055%
2026-03-12	23.3000	24.8800	23.3000	23.9000	+11.682%	8	315	-96.778%
2026-03-11	21.5100	21.8500	21.4000	21.4000	+4.288%	21	318	-96.402%
2026-03-10	19.4500	20.5200	19.2500	20.5200	-9.921%	157	322	-96.248%
2026-03-09	26.0200	26.9100	22.7800	22.7800	-7.661%	41	200	-96.620%
2026-03-06	22.6600	24.6700	22.6600	24.6700	+36.449%	22	206	-96.879%
2026-03-05	18.0800	18.0800	18.0800	18.0800	-4.692%	20	186	-95.741%
2026-03-04	19.0500	19.0500	18.9700	18.9700	-7.101%	30	166	-95.941%
2026-03-03	22.5100	24.1100	20.4200	20.4200	+10.378%	5	195	-96.229%
2026-02-27	18.5000	18.5000	18.5000	18.5000	+8.824%	1	195	-95.838%
2026-02-26	16.3000	17.2500	16.3000	17.0000	+7.323%	4	194	-95.471%
2026-02-25	16.4300	16.5600	15.8400	15.8400	-10.761%	145	254	-95.139%
2026-02-24	17.8800	17.8800	17.7500	17.7500	-7.983%	13	254	-95.662%
2026-02-23	18.6100	19.2900	18.6100	19.2900	+12.347%	2	241	-96.008%
2026-02-20	17.3700	17.3700	17.1700	17.1700	-9.345%	5	239	-95.515%
2026-02-19	18.7700	18.9500	18.7700	18.9400	+10.695%	18	234	-95.935%
2026-02-18	18.7500	18.7500	17.1100	17.1100	-7.061%	10	224	-95.500%
2026-02-17	19.2600	21.2800	18.4100	18.4100	-2.696%	40	215	-95.817%
2026-02-13	18.9200	18.9200	18.9200	18.9200	-0.578%	1	196	-95.930%
2026-02-12	19.0300	19.0300	19.0300	19.0300	+17.687%	1	196	-95.954%
2026-02-11	16.1700	16.1700	16.1700	16.1700	-2.178%	1	196	-95.238%
2026-02-10	16.1000	16.5300	15.8000	16.5300	+3.442%	12	195	-95.342%
2026-02-09	16.6100	16.6100	15.9800	15.9800	0.000%	184	183	-95.181%

.dark-mode .qkWtBr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkWtBr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P640SPY Aug 21 2026 640.00 Put (SPY260821P00640000)option OPRA

SPY20260821P640
SPY Aug 21 2026 640.00 Put (SPY260821P00640000)
option OPRA