Dark

SPY20260821P655
SPY Aug 21 2026 655.00 Put (SPY260821P00655000)
option OPRA

EOD

Jul 27, 2026

1.22+0.826%(+0.01)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.8200	1.2200	0.8200	1.2200	+0.826%	62	10,263	0.000%
2026-07-24	0.9600	1.2100	0.9500	1.2100	-14.789%	20	10,266	+0.826%
2026-07-23	1.3000	1.6700	1.2500	1.4200	+54.348%	887	10,360	-14.085%
2026-07-22	0.9800	1.0100	0.8900	0.9200	-7.071%	54	10,276	+32.609%
2026-07-21	1.0900	1.0900	0.9800	0.9900	-30.769%	42	10,262	+23.232%
2026-07-20	1.2100	1.4300	1.1800	1.4300	-7.143%	4,173	10,231	-14.685%
2026-07-17	1.7800	1.8000	1.3400	1.5400	+27.273%	6,926	11,650	-20.779%
2026-07-16	1.0400	1.2100	0.9400	1.2100	+31.522%	133	8,272	+0.826%
2026-07-15	0.9900	1.1100	0.9200	0.9200	-18.584%	363	8,226	+32.609%
2026-07-14	1.1600	1.2500	1.1000	1.1300	-13.740%	325	7,982	+7.965%
2026-07-13	1.0700	1.3400	1.0700	1.3100	+28.431%	18	7,972	-6.870%
2026-07-10	1.1600	1.2600	1.0100	1.0200	-17.742%	1,064	7,974	+19.608%
2026-07-09	1.4100	1.4100	1.2400	1.2400	-24.390%	32	7,470	-1.613%
2026-07-08	1.7300	2.0000	1.5800	1.6400	+13.889%	14	7,483	-25.610%
2026-07-07	1.3600	1.5200	1.3100	1.4400	+9.091%	33	7,477	-15.278%
2026-07-06	1.4900	1.4900	1.3200	1.3200	-30.890%	44	7,489	-7.576%
2026-07-02	1.6400	2.0700	1.5600	1.9100	+8.523%	20	7,461	-36.126%
2026-07-01	1.8700	1.8700	1.6700	1.7600	-3.297%	1,187	7,461	-30.682%
2026-06-30	2.1500	2.1500	1.7800	1.8200	-20.524%	74	6,395	-32.967%
2026-06-29	2.5200	2.6700	2.2600	2.2900	-25.163%	105	6,400	-46.725%
2026-06-26	3.8600	3.8600	3.0600	3.0600	-10.526%	45	6,342	-60.131%
2026-06-25	2.8400	3.8400	2.8400	3.4200	-6.301%	184	6,329	-64.327%
2026-06-24	3.3400	4.0500	3.1000	3.6500	-1.351%	253	6,374	-66.575%
2026-06-23	3.8300	3.9000	3.4100	3.7000	+30.742%	2,776	6,242	-67.027%
2026-06-22	2.3600	2.8300	2.3600	2.8300	+6.391%	40	3,952	-56.890%
2026-06-18	3.0700	3.0700	2.6600	2.6600	-25.698%	1,048	2,975	-54.135%
2026-06-17	2.6500	3.7600	2.6500	3.5800	+32.103%	1,226	2,975	-65.922%
2026-06-16	2.4100	2.7200	2.4100	2.7100	+6.275%	65	2,975	-54.982%
2026-06-15	2.7500	2.7900	2.4700	2.5500	-34.109%	87	2,951	-52.157%
2026-06-12	4.6000	4.6000	3.8500	3.8700	-12.838%	28	2,951	-68.475%
2026-06-11	5.7000	6.4600	4.4400	4.4400	-29.412%	17	2,951	-72.523%
2026-06-10	5.3300	6.5500	5.3300	6.2900	+19.355%	36	2,953	-80.604%
2026-06-09	4.3200	7.4100	4.3200	5.2700	+15.824%	198	2,938	-76.850%
2026-06-08	4.4700	4.5600	4.0600	4.5500	-20.870%	119	3,005	-73.187%
2026-06-05	3.5600	5.8000	3.5600	5.7500	+79.688%	80	2,898	-78.783%
2026-06-04	3.8000	3.8000	3.1800	3.2000	-14.439%	17	2,897	-61.875%
2026-06-03	3.5900	3.7500	3.5900	3.7400	+7.471%	26	2,890	-67.380%
2026-06-02	3.5800	3.5800	3.4400	3.4800	-1.695%	246	2,934	-64.943%
2026-06-01	3.5300	3.6100	3.5000	3.5400	+3.812%	127	2,957	-65.537%
2026-05-29	3.5200	3.5400	3.4100	3.4100	-6.575%	14	2,947	-64.223%
2026-05-28	4.1500	4.1500	3.6500	3.6500	-12.048%	79	2,940	-66.575%
2026-05-27	4.3100	4.3100	4.1500	4.1500	-5.251%	48	2,946	-70.602%
2026-05-26	4.4000	4.5400	4.3000	4.3800	-13.267%	154	2,944	-72.146%
2026-05-22	4.9500	5.1100	4.7500	5.0500	-4.175%	107	2,836	-75.842%
2026-05-21	6.1200	6.1200	5.2500	5.2700	-8.348%	1,217	2,826	-76.850%
2026-05-20	6.4300	6.5000	5.7500	5.7500	-14.688%	153	2,826	-78.783%
2026-05-19	6.4800	6.9100	6.3400	6.7400	+8.013%	1,644	3,095	-81.899%
2026-05-18	6.5000	6.9100	6.2400	6.2400	-4.733%	576	3,095	-80.449%
2026-05-15	6.6800	6.6800	6.3000	6.5500	+13.715%	15	3,095	-81.374%
2026-05-14	6.2700	6.2700	5.7100	5.7600	-8.280%	326	3,241	-78.819%
2026-05-13	7.0000	7.0000	6.2800	6.2800	-7.375%	38	2,980	-80.573%
2026-05-12	7.1300	7.5000	6.7800	6.7800	-2.165%	66	2,980	-82.006%
2026-05-11	6.9000	6.9900	6.6100	6.9300	+2.363%	29	2,980	-82.395%
2026-05-08	6.9800	7.1200	6.7700	6.7700	-7.766%	377	3,004	-81.979%
2026-05-07	7.2200	7.5400	7.1100	7.3400	-0.677%	338	2,740	-83.379%
2026-05-06	7.6900	7.6900	7.3900	7.3900	-15.543%	1,616	2,915	-83.491%
2026-05-05	8.5800	8.7700	8.4900	8.7500	-9.232%	849	1,302	-86.057%
2026-05-04	9.0100	9.7600	8.8500	9.6400	+5.702%	73	944	-87.344%
2026-05-01	8.5100	9.1200	8.2900	9.1200	+0.110%	30	922	-86.623%
2026-04-30	10.2100	10.6900	9.1000	9.1100	-16.345%	228	922	-86.608%
2026-04-29	10.7700	11.1700	10.6600	10.8900	+3.321%	20	925	-88.797%
2026-04-28	11.2500	11.2600	10.5400	10.5400	+1.055%	64	912	-88.425%
2026-04-27	11.0600	11.0800	10.4300	10.4300	-5.696%	28	882	-88.303%
2026-04-24	11.3500	11.3500	11.0600	11.0600	-11.307%	4	874	-88.969%
2026-04-23	12.5000	12.5100	12.4700	12.4700	+4.090%	12	871	-90.217%
2026-04-22	11.8000	12.0700	11.6800	11.9800	-10.664%	162	866	-89.816%
2026-04-21	11.8700	13.4100	11.8300	13.4100	+11.010%	14	846	-90.902%
2026-04-20	11.8300	12.2300	11.6100	12.0800	+5.779%	40	846	-89.901%
2026-04-17	11.8100	11.8100	10.9700	11.4200	-10.642%	111	835	-89.317%
2026-04-16	13.1900	13.7400	12.6300	12.7800	-4.556%	65	763	-90.454%
2026-04-15	13.3500	13.7400	13.3500	13.3900	-5.438%	84	747	-90.889%
2026-04-14	14.7900	14.7900	14.0500	14.1600	-14.078%	255	677	-91.384%
2026-04-13	19.2400	19.3500	16.3600	16.4800	-12.247%	70	658	-92.597%
2026-04-10	17.9000	18.8400	17.7000	18.7800	+2.848%	9	643	-93.504%
2026-04-09	20.4300	20.4300	18.1400	18.2600	-13.089%	94	647	-93.319%
2026-04-08	19.6200	21.2100	19.6200	21.0100	-24.857%	135	648	-94.193%
2026-04-07	29.5000	32.0200	27.9600	27.9600	+0.287%	227	628	-95.637%
2026-04-06	28.7000	28.7000	27.5600	27.8800	-5.492%	54	537	-95.624%
2026-04-02	34.1400	34.8500	29.3900	29.5000	-2.123%	176	411	-95.864%
2026-04-01	30.3400	30.6500	28.4000	30.1400	-8.500%	109	411	-95.952%
2026-03-31	37.0500	38.1400	32.4800	32.9400	-23.342%	199	434	-96.296%
2026-03-30	40.6000	42.9700	40.0400	42.9700	+0.233%	80	561	-97.161%
2026-03-27	39.6700	42.8700	39.0300	42.8700	+24.225%	282	542	-97.154%
2026-03-26	32.7400	36.4500	31.6900	34.5100	+13.894%	52	811	-96.465%
2026-03-25	30.5600	31.1200	29.2700	30.3000	-3.718%	29	821	-95.974%
2026-03-24	33.5000	33.5400	31.0000	31.4700	-0.095%	32	823	-96.123%
2026-03-23	28.8800	31.5000	28.2200	31.5000	-15.955%	100	809	-96.127%
2026-03-20	31.3500	37.4800	31.3500	37.4800	+28.620%	21	874	-96.745%
2026-03-19	32.1900	32.3600	29.1400	29.1400	-4.459%	30	869	-95.813%
2026-03-18	27.8200	30.5000	27.3100	30.5000	+21.272%	162	861	-96.000%
2026-03-17	25.1300	25.1600	24.7900	25.1500	-6.087%	38	755	-95.149%
2026-03-16	27.3900	27.3900	26.2400	26.7800	-14.468%	62	718	-95.444%
2026-03-13	29.8900	31.3100	29.8900	31.3100	+10.950%	70	670	-96.103%
2026-03-12	27.4900	28.7700	27.4700	28.2200	+11.453%	37	610	-95.677%
2026-03-11	25.4200	26.4000	25.3200	25.3200	+4.585%	56	596	-95.182%
2026-03-10	24.5300	25.2200	22.7500	24.2100	+0.165%	33	600	-94.961%
2026-03-09	31.1900	31.6700	24.1700	24.1700	-14.442%	80	585	-94.952%
2026-03-06	27.9500	28.2500	25.7400	28.2500	+14.884%	111	561	-95.681%
2026-03-05	24.5900	24.5900	24.5900	24.5900	+7.006%	1	473	-95.039%
2026-03-03	25.1700	26.7400	22.2100	22.9800	+14.385%	131	473	-94.691%
2026-03-02	23.5300	23.5400	20.0900	20.0900	-3.274%	133	420	-93.927%
2026-02-27	22.1000	22.5700	20.7700	20.7700	+5.969%	130	433	-94.126%
2026-02-26	18.6400	21.0600	18.5900	19.6000	+5.094%	351	484	-93.776%
2026-02-25	19.6500	19.7200	18.6300	18.6500	-16.517%	113	377	-93.458%
2026-02-24	22.4000	22.4100	22.3400	22.3400	-2.827%	16	377	-94.539%
2026-02-23	20.2600	23.0000	20.0800	22.9900	+13.251%	294	387	-94.693%
2026-02-20	20.8700	20.8700	20.3000	20.3000	-8.723%	126	565	-93.990%
2026-02-19	22.3900	22.3900	22.2400	22.2400	+2.488%	17	440	-94.514%
2026-02-18	21.9400	22.0900	20.0900	21.7000	-1.364%	395	424	-94.378%
2026-02-17	22.8800	23.0400	21.9100	22.0000	+3.481%	18	33	-94.455%
2026-02-13	23.1700	23.1700	21.2600	21.2600	-2.208%	3	13	-94.262%
2026-02-12	21.7400	21.7400	21.7400	21.7400	+11.659%	5	13	-94.388%
2026-02-11	19.4700	19.5000	19.3100	19.4700	0.000%	8	8	-93.734%

.dark-mode .BCZrTt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BCZrTt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P655SPY Aug 21 2026 655.00 Put (SPY260821P00655000)option OPRA

SPY20260821P655
SPY Aug 21 2026 655.00 Put (SPY260821P00655000)
option OPRA