Dark

SPY20260821P660
SPY Aug 21 2026 660.00 Put (SPY260821P00660000)
option OPRA

EOD

Jul 27, 2026

1.12-15.789%(-0.21)255

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.9200	1.4400	0.8700	1.1200	-15.789%	255	8,560	0.000%
2026-07-24	1.4400	1.4400	1.0800	1.3300	-11.333%	40	8,475	-15.789%
2026-07-23	1.4100	1.8400	1.3500	1.5000	+53.061%	1,117	8,475	-25.333%
2026-07-22	1.0900	1.1000	0.9700	0.9800	-5.769%	142	8,449	+14.286%
2026-07-21	1.2100	1.3000	1.0400	1.0400	-34.177%	178	8,386	+7.692%
2026-07-20	1.3800	1.5800	1.2800	1.5800	-13.187%	3,323	8,284	-29.114%
2026-07-17	1.8600	2.0100	1.4700	1.8200	+51.667%	359	5,417	-38.462%
2026-07-16	1.0800	1.3100	0.9900	1.2000	+17.647%	291	5,433	-6.667%
2026-07-15	1.1800	1.2300	1.0100	1.0200	-15.702%	495	5,363	+9.804%
2026-07-14	1.3600	1.3600	1.1800	1.2100	-15.972%	175	5,232	-7.438%
2026-07-13	1.2200	1.4900	1.1500	1.4400	+30.909%	731	5,226	-22.222%
2026-07-10	1.2900	1.3500	1.0900	1.1000	-19.118%	96	5,024	+1.818%
2026-07-09	1.6200	1.6900	1.3500	1.3600	-19.527%	108	5,033	-17.647%
2026-07-08	1.8400	2.3000	1.6700	1.6900	+6.289%	89	5,026	-33.728%
2026-07-07	1.4500	1.7000	1.4100	1.5900	+11.972%	207	5,037	-29.560%
2026-07-06	1.5900	1.5900	1.4000	1.4200	-26.804%	132	5,024	-21.127%
2026-07-02	1.8000	2.3200	1.6800	1.9400	-5.366%	361	5,003	-42.268%
2026-07-01	2.0900	2.2300	1.8100	2.0500	+0.985%	343	5,003	-45.366%
2026-06-30	2.4400	2.4600	1.9200	2.0300	-18.145%	224	5,069	-44.828%
2026-06-29	2.9500	3.4900	2.4800	2.4800	-27.485%	4,927	5,072	-54.839%
2026-06-26	4.2500	4.6000	3.3600	3.4200	-8.800%	169	7,755	-67.251%
2026-06-25	3.2500	4.1500	3.2500	3.7500	+5.042%	2,054	7,733	-70.133%
2026-06-24	3.9500	4.3900	3.2300	3.5700	-11.634%	1,231	8,476	-68.627%
2026-06-23	4.4100	4.5000	3.7400	4.0400	+35.117%	294	7,607	-72.277%
2026-06-22	2.6700	3.1300	2.5300	2.9900	-4.167%	1,657	7,452	-62.542%
2026-06-18	3.0400	3.3200	2.9400	3.1200	-19.171%	743	7,987	-64.103%
2026-06-17	2.8600	4.1300	2.8600	3.8600	+30.405%	689	7,987	-70.984%
2026-06-16	2.6400	2.9600	2.5800	2.9600	+8.824%	81	7,987	-62.162%
2026-06-15	2.9500	2.9600	2.6500	2.7200	-32.170%	618	7,685	-58.824%
2026-06-12	4.6400	5.1900	4.0100	4.0100	-18.330%	179	7,685	-72.070%
2026-06-11	6.6400	7.0500	4.7900	4.9100	-28.006%	256	7,685	-77.189%
2026-06-10	6.1000	7.0700	5.4000	6.8200	+27.002%	644	7,709	-83.578%
2026-06-09	4.3300	7.8500	4.2600	5.3700	+9.146%	429	7,612	-79.143%
2026-06-08	4.6800	4.9200	4.4300	4.9200	-21.406%	220	7,789	-77.236%
2026-06-05	3.8200	6.2600	3.7900	6.2600	+83.041%	379	7,613	-82.109%
2026-06-04	4.2000	4.2000	3.4200	3.4200	-14.286%	134	7,699	-67.251%
2026-06-03	3.9800	4.0600	3.8500	3.9900	+6.971%	58	7,683	-71.930%
2026-06-02	3.6900	3.7300	3.6500	3.7300	-0.267%	259	7,666	-69.973%
2026-06-01	3.8300	3.8900	3.6200	3.7400	+1.630%	140	7,762	-70.053%
2026-05-29	3.8000	3.8800	3.6000	3.6800	-5.882%	109	7,740	-69.565%
2026-05-28	4.4700	4.4700	3.9100	3.9100	-10.731%	167	7,775	-71.355%
2026-05-27	4.6200	4.7300	4.3800	4.3800	-7.006%	181	7,849	-74.429%
2026-05-26	4.7500	4.8900	4.6200	4.7100	-12.291%	102	7,807	-76.221%
2026-05-22	5.2800	5.4100	5.0500	5.3700	-3.591%	155	7,770	-79.143%
2026-05-21	6.5500	6.5900	5.5500	5.5700	-9.431%	288	7,738	-79.892%
2026-05-20	6.8700	6.9900	6.1500	6.1500	-15.172%	1,644	7,738	-81.789%
2026-05-19	7.0000	7.5000	6.8100	7.2500	+9.187%	109	7,169	-84.552%
2026-05-18	6.7300	7.4500	6.5900	6.6400	-8.033%	464	7,169	-83.133%
2026-05-15	7.1500	7.5000	6.6900	7.2200	+18.555%	207	7,169	-84.488%
2026-05-14	6.7300	6.7300	6.0800	6.0900	-11.354%	293	7,169	-81.609%
2026-05-13	7.3700	7.4600	6.7200	6.8700	-5.632%	329	7,049	-83.697%
2026-05-12	7.6600	8.0800	7.2800	7.2800	-1.355%	130	7,049	-84.615%
2026-05-11	7.3400	7.4300	7.0100	7.3800	+1.374%	357	7,049	-84.824%
2026-05-08	7.6700	7.6700	7.2700	7.2800	-7.024%	296	6,695	-84.615%
2026-05-07	7.7500	8.3400	7.6000	7.8300	-2.003%	4,560	6,660	-85.696%
2026-05-06	8.3500	8.5800	7.8400	7.9900	-14.270%	336	3,025	-85.982%
2026-05-05	9.2600	9.3400	9.0500	9.3200	-9.427%	73	2,967	-87.983%
2026-05-04	9.7200	10.9600	9.1400	10.2900	+7.299%	118	2,949	-89.116%
2026-05-01	9.1100	9.5900	8.7500	9.5900	-0.415%	842	2,634	-88.321%
2026-04-30	10.7000	11.3200	9.6300	9.6300	-18.182%	290	2,634	-88.370%
2026-04-29	11.3900	12.0300	11.2700	11.7700	+5.845%	24	2,675	-90.484%
2026-04-28	12.1100	12.1600	11.1200	11.1200	-0.180%	91	2,677	-89.928%
2026-04-27	11.9200	12.0700	11.1200	11.1400	-6.544%	186	2,672	-89.946%
2026-04-24	12.5200	12.6800	11.6900	11.9200	-6.583%	455	2,588	-90.604%
2026-04-23	12.7400	13.5900	12.0700	12.7600	+4.762%	365	2,689	-91.223%
2026-04-22	13.0000	13.0000	12.1800	12.1800	-8.075%	148	2,549	-90.805%
2026-04-21	12.6600	14.4400	12.4400	13.2500	+2.317%	337	2,404	-91.547%
2026-04-20	12.5500	13.4000	12.4600	12.9500	+4.520%	226	2,404	-91.351%
2026-04-17	12.6300	12.7500	11.6900	12.3900	-8.897%	985	2,455	-90.960%
2026-04-16	13.8100	14.7200	13.4900	13.6000	-3.478%	766	2,488	-91.765%
2026-04-15	14.3900	15.0000	13.9900	14.0900	-6.689%	190	2,131	-92.051%
2026-04-14	15.9800	16.1100	14.9400	15.1000	-14.205%	380	2,081	-92.583%
2026-04-13	20.4900	20.6500	17.5300	17.6000	-10.569%	158	1,892	-93.636%
2026-04-10	19.0800	20.0600	18.6800	19.6800	+1.131%	131	1,777	-94.309%
2026-04-09	21.5200	22.1300	19.2600	19.4600	-9.277%	186	1,694	-94.245%
2026-04-08	20.9300	22.6700	20.9300	21.4500	-28.738%	471	1,654	-94.779%
2026-04-07	30.3200	33.1900	30.0000	30.1000	+2.730%	179	1,341	-96.279%
2026-04-06	29.1600	30.5500	29.1600	29.3000	-6.658%	45	1,234	-96.177%
2026-04-02	36.5800	37.4600	31.3900	31.3900	-0.444%	23	1,219	-96.432%
2026-04-01	32.5300	33.0400	30.0000	31.5300	-9.552%	126	1,219	-96.448%
2026-03-31	39.7500	41.3000	34.6000	34.8600	-24.935%	297	1,218	-96.787%
2026-03-30	42.2400	47.5000	42.2200	46.4400	+2.857%	27	1,239	-97.588%
2026-03-27	41.1000	45.1500	40.3600	45.1500	+17.486%	136	1,235	-97.519%
2026-03-26	34.5900	38.4300	33.7000	38.4300	+18.978%	76	1,218	-97.086%
2026-03-25	30.5800	32.5000	30.4000	32.3000	-3.926%	59	1,269	-96.533%
2026-03-24	34.8900	36.0000	32.6000	33.6200	+4.087%	57	1,271	-96.669%
2026-03-23	31.4600	33.0000	29.3800	32.3000	-12.061%	263	1,269	-96.533%
2026-03-20	32.7800	39.2100	32.7800	36.7300	+14.925%	244	1,282	-96.951%
2026-03-19	34.8100	35.4500	30.6000	31.9600	+1.719%	89	1,169	-96.496%
2026-03-18	28.1400	31.4200	27.8300	31.4200	+17.414%	125	1,178	-96.435%
2026-03-17	25.9900	27.2500	25.9900	26.7600	-6.039%	66	1,078	-95.815%
2026-03-16	29.1500	29.4200	27.5300	28.4800	-13.749%	142	1,019	-96.067%
2026-03-13	29.6500	33.1100	27.9900	33.0200	+7.487%	225	918	-96.608%
2026-03-12	28.6700	30.7200	28.6700	30.7200	+15.925%	32	871	-96.354%
2026-03-11	27.0300	27.7600	26.5000	26.5000	-1.156%	22	848	-95.774%
2026-03-10	25.4000	26.8100	23.3200	26.8100	+4.808%	86	829	-95.822%
2026-03-09	32.3000	33.0800	25.5800	25.5800	-13.843%	132	759	-95.622%
2026-03-06	29.0100	30.0000	27.1400	29.6900	+21.431%	151	752	-96.228%
2026-03-05	23.5000	26.4000	22.4000	24.4500	+11.695%	103	693	-95.419%
2026-03-04	23.3700	24.5000	21.4100	21.8900	-11.627%	43	712	-94.884%
2026-03-03	26.9000	29.8900	23.2800	24.7700	+11.376%	248	685	-95.478%
2026-03-02	25.1300	25.1300	21.3200	22.2400	-0.224%	14	726	-94.964%
2026-02-27	22.9400	23.5700	22.0800	22.2900	+7.890%	73	727	-94.975%
2026-02-26	20.0000	22.4900	20.0000	20.6600	+3.611%	65	677	-94.579%
2026-02-25	20.4700	20.8000	19.9000	19.9400	-9.815%	98	583	-94.383%
2026-02-24	24.1100	24.7000	21.6500	22.1100	-8.333%	133	583	-94.934%
2026-02-23	21.4200	24.6100	21.4200	24.1200	+13.666%	268	457	-95.357%
2026-02-20	24.1000	24.1000	21.1500	21.2200	-8.099%	197	249	-94.722%
2026-02-19	23.3200	24.1200	22.9000	23.0900	+4.764%	67	104	-95.149%
2026-02-18	22.1900	23.0800	21.1500	22.0400	-5.812%	50	105	-94.918%
2026-02-17	25.9300	26.5300	23.0000	23.4000	-0.847%	82	83	-95.214%
2026-02-13	24.3400	24.7800	23.4400	23.6000	-0.211%	20	68	-95.254%
2026-02-12	20.0100	23.8000	20.0100	23.6500	+16.273%	83	68	-95.264%
2026-02-11	20.1400	21.3400	20.1400	20.3400	+0.197%	16	11	-94.494%
2026-02-10	20.3100	20.3100	20.3000	20.3000	+3.098%	2	5	-94.483%
2026-02-09	20.9700	20.9700	19.6900	19.6900	0.000%	3	3	-94.312%

.dark-mode .GgXSPl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GgXSPl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P660SPY Aug 21 2026 660.00 Put (SPY260821P00660000)option OPRA

SPY20260821P660
SPY Aug 21 2026 660.00 Put (SPY260821P00660000)
option OPRA