Dark

SPY20260821P645
SPY Aug 21 2026 645.00 Put (SPY260821P00645000)
option OPRA

EOD

Jul 27, 2026

0.9200-9.804%(-0.1000)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7000	1.0300	0.6700	0.9200	-9.804%	59	4,820	0.000%
2026-07-24	0.9900	1.0200	0.7900	1.0200	-17.742%	47	4,806	-9.804%
2026-07-23	1.2400	1.3700	1.0400	1.2400	+56.962%	1,077	4,800	-25.806%
2026-07-22	0.8500	0.8600	0.7500	0.7900	-1.250%	56	5,282	+16.456%
2026-07-21	0.9500	1.0000	0.8000	0.8000	-32.203%	40	5,277	+15.000%
2026-07-20	1.0600	1.1800	1.0000	1.1800	-15.108%	152	5,269	-22.034%
2026-07-17	1.4800	1.5200	1.1900	1.3900	+51.087%	66	5,182	-33.813%
2026-07-16	0.8300	0.9200	0.8100	0.9200	+13.580%	150	5,180	0.000%
2026-07-15	0.8600	0.9600	0.8000	0.8100	-15.625%	202	5,198	+13.580%
2026-07-14	0.9600	1.0100	0.9400	0.9600	-13.514%	560	5,141	-4.167%
2026-07-13	0.9400	1.1100	0.9400	1.1100	+29.070%	44	5,051	-17.117%
2026-07-10	1.0000	1.0400	0.8600	0.8600	-19.626%	44	5,051	+6.977%
2026-07-09	1.2700	1.3700	1.0600	1.0700	-21.898%	82	5,052	-14.019%
2026-07-08	1.4400	1.7600	1.3300	1.3700	+12.295%	690	5,045	-32.847%
2026-07-07	1.1500	1.3100	1.0900	1.2200	+10.909%	79	4,793	-24.590%
2026-07-06	1.2600	1.2900	1.1000	1.1000	-23.077%	38	4,794	-16.364%
2026-07-02	1.4400	1.7800	1.3900	1.4300	-5.921%	62	4,768	-35.664%
2026-07-01	1.6100	1.7500	1.4200	1.5200	-1.299%	39	4,768	-39.474%
2026-06-30	1.8500	1.8500	1.5400	1.5400	-21.026%	152	4,741	-40.260%
2026-06-29	2.2400	2.3000	1.9100	1.9500	-30.605%	353	4,628	-52.821%
2026-06-26	3.3400	3.3400	2.6000	2.8100	-1.748%	163	4,574	-67.260%
2026-06-25	2.4900	2.9800	2.4900	2.8600	+0.704%	917	4,467	-67.832%
2026-06-24	2.9100	3.4200	2.7600	2.8400	-12.346%	2,214	4,382	-67.606%
2026-06-23	3.4700	3.4700	2.8500	3.2400	+35.000%	164	4,265	-71.605%
2026-06-22	2.0400	2.4200	1.9900	2.4000	+5.263%	157	4,150	-61.667%
2026-06-18	2.5100	2.5300	2.2800	2.2800	-25.490%	32	4,052	-59.649%
2026-06-17	2.3900	3.0600	2.3800	3.0600	+35.398%	16	4,052	-69.935%
2026-06-16	2.1000	2.3000	2.0900	2.2600	+3.670%	130	4,052	-59.292%
2026-06-15	2.2600	2.3000	2.1400	2.1800	-36.443%	170	3,988	-57.798%
2026-06-12	3.7000	4.1500	3.3800	3.4300	-12.276%	17	3,988	-73.178%
2026-06-11	5.3600	5.7200	3.8900	3.9100	-28.257%	283	3,988	-76.471%
2026-06-10	5.0100	5.6200	4.7600	5.4500	+19.518%	198	3,880	-83.119%
2026-06-09	3.9900	6.3300	3.9900	4.5600	+16.327%	193	3,801	-79.825%
2026-06-08	3.8600	3.9300	3.7600	3.9200	-19.008%	402	3,870	-76.531%
2026-06-05	3.2200	4.8600	3.1900	4.8400	+74.729%	340	3,736	-80.992%
2026-06-04	3.3000	3.3400	2.7700	2.7700	-15.031%	226	3,632	-66.787%
2026-06-03	3.1900	3.2700	3.1700	3.2600	+6.536%	123	3,446	-71.779%
2026-06-02	3.0500	3.0600	3.0000	3.0600	+3.378%	330	3,661	-69.935%
2026-06-01	3.0900	3.1100	2.9600	2.9600	-1.003%	404	3,798	-68.919%
2026-05-29	3.0900	3.1500	2.9400	2.9900	-5.380%	51	3,803	-69.231%
2026-05-28	3.4500	3.4500	3.1600	3.1600	-12.948%	19	3,812	-70.886%
2026-05-27	3.7300	3.8200	3.6300	3.6300	-4.222%	2,339	3,813	-74.656%
2026-05-26	3.7800	3.9600	3.7800	3.7900	-14.059%	21	1,856	-75.726%
2026-05-22	4.3500	4.4200	4.1900	4.4100	-4.338%	77	1,858	-79.138%
2026-05-21	5.3900	5.3900	4.5700	4.6100	-9.252%	100	1,836	-80.043%
2026-05-20	5.5500	5.5800	5.0800	5.0800	-13.752%	98	1,836	-81.890%
2026-05-19	5.8700	6.0300	5.7500	5.8900	+6.897%	103	1,812	-84.380%
2026-05-18	5.4600	6.0100	5.4600	5.5100	-4.671%	92	1,812	-83.303%
2026-05-15	5.8900	6.1700	5.5400	5.7800	+14.229%	22	1,812	-84.083%
2026-05-14	5.4600	5.5300	5.0600	5.0600	-8.993%	135	1,784	-81.818%
2026-05-13	6.0400	6.0500	5.5600	5.5600	-6.868%	21	1,732	-83.453%
2026-05-12	6.3600	6.8300	5.9700	5.9700	-2.451%	53	1,732	-84.590%
2026-05-11	5.9600	6.1200	5.8000	6.1200	+2.513%	21	1,732	-84.967%
2026-05-08	6.0800	6.2600	5.9700	5.9700	-8.994%	33	1,687	-84.590%
2026-05-07	6.4300	6.7800	6.3400	6.5600	+1.079%	211	1,710	-85.976%
2026-05-06	7.0000	7.0000	6.4900	6.4900	-13.119%	13	1,721	-85.824%
2026-05-05	7.5900	7.6400	7.4700	7.4700	-11.493%	80	1,723	-87.684%
2026-05-04	7.8800	8.4400	7.5100	8.4400	+5.897%	39	1,707	-89.100%
2026-05-01	7.4800	7.9700	7.2700	7.9700	-1.726%	1,931	2,973	-88.457%
2026-04-30	9.0100	9.2700	8.0600	8.1100	-13.076%	81	2,973	-88.656%
2026-04-29	9.4900	9.7500	9.1200	9.3300	+0.215%	102	2,916	-90.139%
2026-04-28	10.0100	10.0100	9.3100	9.3100	-0.640%	87	2,911	-90.118%
2026-04-27	9.9300	9.9300	9.3600	9.3700	-3.799%	22	2,890	-90.181%
2026-04-24	10.5000	10.5000	9.7400	9.7400	-9.057%	79	2,883	-90.554%
2026-04-23	10.5700	11.8100	10.3200	10.7100	+2.981%	103	2,882	-91.410%
2026-04-22	10.5000	10.6700	10.3700	10.4000	-7.556%	166	2,799	-91.154%
2026-04-21	10.6200	11.2500	10.6200	11.2500	+5.733%	106	2,824	-91.822%
2026-04-20	10.3000	11.1200	10.3000	10.6400	+5.556%	49	2,824	-91.353%
2026-04-17	10.3400	10.3700	9.7200	10.0800	-12.500%	248	2,800	-90.873%
2026-04-16	11.4400	12.0900	11.4400	11.5200	0.000%	156	2,829	-92.014%
2026-04-15	11.8800	12.0700	11.5200	11.5200	-8.716%	320	2,789	-92.014%
2026-04-14	13.1600	13.1600	12.3200	12.6200	-14.266%	122	2,487	-92.710%
2026-04-13	16.9300	16.9300	14.7200	14.7200	-9.248%	25	2,378	-93.750%
2026-04-10	15.7400	16.4800	15.4600	16.2200	+1.185%	38	2,365	-94.328%
2026-04-09	18.1300	18.1700	16.0300	16.0300	-11.826%	34	2,336	-94.261%
2026-04-08	17.3000	18.9500	17.2700	18.1800	-27.163%	1,532	2,327	-94.939%
2026-04-07	27.8800	27.8800	24.9600	24.9600	-1.538%	104	1,456	-96.314%
2026-04-06	24.4600	25.5200	24.4600	25.3500	-6.801%	30	1,400	-96.371%
2026-04-02	30.9100	30.9100	27.2000	27.2000	+2.991%	69	1,399	-96.618%
2026-04-01	27.0900	27.2900	25.1100	26.4100	-8.203%	124	1,399	-96.516%
2026-03-31	33.5500	34.3600	28.7700	28.7700	-26.060%	143	1,427	-96.802%
2026-03-30	34.8100	39.8600	34.8100	38.9100	+0.284%	746	1,460	-97.636%
2026-03-27	34.1900	38.9900	34.1900	38.8000	+25.729%	86	736	-97.629%
2026-03-26	28.5700	32.3400	28.5700	30.8600	+12.546%	25	688	-97.019%
2026-03-25	26.1200	27.4200	26.1200	27.4200	-1.438%	7	684	-96.645%
2026-03-24	30.1200	30.1200	27.1000	27.8200	+0.361%	13	682	-96.693%
2026-03-23	26.6300	27.7200	24.6700	27.7200	-13.267%	11	685	-96.681%
2026-03-20	27.7100	33.3300	27.7100	31.9600	+18.634%	13	684	-97.121%
2026-03-19	29.8700	29.8700	26.0700	26.9400	+1.545%	89	676	-96.585%
2026-03-18	23.6800	26.5300	23.6800	26.5300	+19.666%	196	615	-96.532%
2026-03-17	22.1700	22.1700	22.1700	22.1700	-4.727%	1	562	-95.850%
2026-03-16	23.7900	23.7900	23.2500	23.2700	-16.982%	25	563	-96.046%
2026-03-13	27.6700	28.0300	27.2600	28.0300	+10.094%	56	562	-96.718%
2026-03-12	24.8500	25.8000	24.8500	25.4600	+10.121%	45	535	-96.386%
2026-03-11	22.1000	23.1400	22.1000	23.1200	+7.335%	48	604	-96.021%
2026-03-10	21.0000	21.5400	20.4800	21.5400	-13.250%	12	604	-95.729%
2026-03-09	27.9500	28.1000	24.6800	24.8300	-4.168%	99	604	-96.295%
2026-03-06	24.6900	25.9100	23.6400	25.9100	+15.002%	408	583	-96.449%
2026-03-05	20.1500	22.5300	20.1500	22.5300	+21.850%	394	883	-95.917%
2026-03-04	18.3900	18.5300	18.2500	18.4900	-14.753%	38	531	-95.024%
2026-03-03	23.5000	24.1400	21.6900	21.6900	+14.762%	4	506	-95.758%
2026-03-02	20.0000	20.0000	18.8700	18.9000	-2.928%	269	502	-95.132%
2026-02-27	18.8600	19.4700	18.8200	19.4700	+3.729%	39	397	-95.275%
2026-02-26	17.5000	19.0800	17.5000	18.7700	+11.329%	17	359	-95.099%
2026-02-25	17.1800	17.1800	16.8600	16.8600	-9.208%	4	348	-94.543%
2026-02-24	19.6000	19.9600	18.5400	18.5700	-8.792%	85	348	-95.046%
2026-02-23	20.3600	20.3600	20.3600	20.3600	+8.068%	5	267	-95.481%
2026-02-20	18.7500	18.8400	18.2300	18.8400	+2.391%	28	265	-95.117%
2026-02-18	19.6800	19.7800	18.4000	18.4000	-9.449%	17	255	-95.000%
2026-02-17	21.0700	22.1800	20.3200	20.3200	-3.833%	40	240	-95.472%
2026-02-13	19.1100	21.1300	19.0000	21.1300	+4.760%	6	209	-95.646%
2026-02-12	20.1700	20.1700	20.1700	20.1700	+16.928%	1	209	-95.439%
2026-02-10	17.0200	17.2500	16.6400	17.2500	+2.374%	210	208	-94.667%
2026-02-09	16.8500	16.8500	16.8500	16.8500	0.000%	1	1	-94.540%

.dark-mode .qvjdCT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvjdCT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P645SPY Aug 21 2026 645.00 Put (SPY260821P00645000)option OPRA

SPY20260821P645
SPY Aug 21 2026 645.00 Put (SPY260821P00645000)
option OPRA