Dark

SPY20260821P665
SPY Aug 21 2026 665.00 Put (SPY260821P00665000)
option OPRA

EOD

Jul 27, 2026

1.28-14.667%(-0.22)502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.0100	1.5200	0.9900	1.2800	-14.667%	502	5,722	0.000%
2026-07-24	1.6000	1.6200	1.1600	1.5000	-10.180%	72	5,898	-14.667%
2026-07-23	1.6600	2.0000	1.5200	1.6700	+47.788%	598	5,903	-23.353%
2026-07-22	1.1700	1.2200	1.0600	1.1300	0.000%	48	5,582	+13.274%
2026-07-21	1.3700	1.4400	1.1300	1.1300	-33.529%	223	5,610	+13.274%
2026-07-20	1.5200	1.7500	1.3900	1.7000	-14.573%	296	5,683	-24.706%
2026-07-17	2.0800	2.2000	1.6100	1.9900	+47.407%	470	5,715	-35.678%
2026-07-16	1.1700	1.4700	1.0900	1.3500	+20.536%	214	5,569	-5.185%
2026-07-15	1.2000	1.3400	1.1100	1.1200	-15.789%	128	5,544	+14.286%
2026-07-14	1.4600	1.4600	1.3200	1.3300	-14.744%	102	5,571	-3.759%
2026-07-13	1.3400	1.5700	1.2700	1.5600	+28.926%	149	5,619	-17.949%
2026-07-10	1.4200	1.4200	1.1900	1.2100	-19.333%	32	5,709	+5.785%
2026-07-09	1.8000	1.9200	1.5000	1.5000	-23.077%	101	5,723	-14.667%
2026-07-08	2.0800	2.5100	1.8800	1.9500	+11.429%	713	5,731	-34.359%
2026-07-07	1.6100	1.8600	1.5700	1.7500	+12.179%	103	5,068	-26.857%
2026-07-06	1.8000	1.8500	1.5400	1.5600	-31.579%	113	5,025	-17.949%
2026-07-02	2.0000	2.5800	1.8900	2.2800	+1.333%	231	4,892	-43.860%
2026-07-01	2.3800	2.4900	1.9900	2.2500	+4.651%	119	4,892	-43.111%
2026-06-30	2.6400	2.6400	2.1300	2.1500	-21.533%	606	4,887	-40.465%
2026-06-29	3.0200	3.5000	2.7300	2.7400	-25.946%	417	4,880	-53.285%
2026-06-26	4.7000	4.8000	3.6100	3.7000	-9.756%	293	4,886	-65.405%
2026-06-25	3.3900	4.6400	3.3900	4.1000	-10.675%	106	4,900	-68.780%
2026-06-24	3.9900	4.8100	3.6800	4.5900	+3.378%	231	4,861	-72.113%
2026-06-23	4.7900	4.9100	4.0200	4.4400	+32.934%	353	4,808	-71.171%
2026-06-22	2.8200	3.4000	2.7500	3.3400	+6.709%	390	4,620	-61.677%
2026-06-18	3.2200	3.6000	3.1300	3.1300	-27.880%	447	4,218	-59.105%
2026-06-17	3.4300	4.4700	3.1500	4.3400	+39.103%	414	4,218	-70.507%
2026-06-16	2.8700	3.1200	2.7800	3.1200	+5.763%	78	4,218	-58.974%
2026-06-15	3.1800	3.2300	2.8800	2.9500	-34.444%	236	4,051	-56.610%
2026-06-12	5.0000	5.3400	4.5000	4.5000	-15.414%	286	4,051	-71.556%
2026-06-11	7.2900	7.9400	5.1800	5.3200	-27.422%	587	4,051	-75.940%
2026-06-10	6.4500	7.6200	5.7600	7.3300	+27.036%	320	4,005	-82.538%
2026-06-09	4.8700	8.4300	4.8700	5.7700	+8.868%	490	3,984	-77.816%
2026-06-08	5.1000	5.4500	4.7200	5.3000	-11.074%	290	3,900	-75.849%
2026-06-05	4.1200	6.6700	4.1200	5.9600	+62.398%	319	3,788	-78.523%
2026-06-04	4.3200	4.3200	3.6700	3.6700	-13.850%	50	3,722	-65.123%
2026-06-03	4.1100	4.4500	4.1100	4.2600	+7.035%	135	3,720	-69.953%
2026-06-02	4.1000	4.1000	3.9600	3.9800	-1.970%	238	3,604	-67.839%
2026-06-01	4.1200	4.1500	3.8900	4.0600	+3.046%	39	3,819	-68.473%
2026-05-29	4.1000	4.1500	3.8900	3.9400	-5.516%	168	3,814	-67.513%
2026-05-28	4.5500	4.5500	4.1700	4.1700	-12.579%	39	3,904	-69.305%
2026-05-27	4.8800	5.1000	4.7700	4.7700	-4.790%	67	3,890	-73.166%
2026-05-26	5.0200	5.1700	4.9200	5.0100	-12.718%	176	3,883	-74.451%
2026-05-22	5.7400	5.8000	5.4900	5.7400	-4.967%	219	3,826	-77.700%
2026-05-21	7.0300	7.0300	6.0400	6.0400	-9.445%	97	3,703	-78.808%
2026-05-20	7.4500	7.4500	6.6100	6.6700	-12.810%	698	3,703	-80.810%
2026-05-19	7.5600	7.9300	7.2800	7.6500	+7.898%	47	3,232	-83.268%
2026-05-18	7.3700	7.8500	7.0500	7.0900	-7.802%	2,157	3,232	-81.946%
2026-05-15	7.7800	8.0000	7.1200	7.6900	+18.308%	141	3,232	-83.355%
2026-05-14	7.1600	7.1900	6.4700	6.5000	-9.218%	54	1,475	-80.308%
2026-05-13	7.5500	7.6400	7.1600	7.1600	-7.732%	82	1,451	-82.123%
2026-05-12	8.2000	8.8000	7.7300	7.7600	-1.772%	95	1,451	-83.505%
2026-05-11	7.7800	7.9800	7.5000	7.9000	+0.894%	169	1,451	-83.797%
2026-05-08	7.9700	8.1100	7.7800	7.8300	-8.099%	360	1,381	-83.653%
2026-05-07	8.3000	8.8300	8.2400	8.5200	+1.671%	112	1,350	-84.977%
2026-05-06	8.9700	9.0100	8.3800	8.3800	-15.524%	58	1,340	-84.726%
2026-05-05	9.8000	10.0000	9.6800	9.9200	-9.406%	84	1,334	-87.097%
2026-05-04	10.1700	11.3300	9.7500	10.9500	+9.500%	158	1,361	-88.311%
2026-05-01	9.5200	10.1500	9.4400	10.0000	-3.939%	26	1,250	-87.200%
2026-04-30	11.3700	11.3700	10.4000	10.4100	-18.225%	13	1,250	-87.704%
2026-04-29	12.1700	12.8100	12.1700	12.7300	+7.065%	7	1,260	-89.945%
2026-04-28	12.8100	12.8400	11.8900	11.8900	+0.422%	14	1,262	-89.235%
2026-04-27	12.5600	12.7300	11.8400	11.8400	-7.210%	23	1,253	-89.189%
2026-04-24	13.4800	13.4800	12.4600	12.7600	-8.727%	15	1,256	-89.969%
2026-04-23	13.4900	14.2100	12.8700	13.9800	+6.636%	493	1,250	-90.844%
2026-04-22	13.2500	13.6000	13.1100	13.1100	-8.895%	41	1,034	-90.236%
2026-04-21	13.4500	14.8500	13.4500	14.3900	+3.899%	26	998	-91.105%
2026-04-20	13.5500	14.0700	13.5500	13.8500	+5.806%	52	998	-90.758%
2026-04-17	13.6900	13.6900	12.4900	13.0900	-9.724%	65	978	-90.222%
2026-04-16	14.8400	15.6400	14.5000	14.5000	-2.357%	47	996	-91.172%
2026-04-15	15.7500	15.9100	14.8500	14.8500	-7.707%	23	958	-91.380%
2026-04-14	17.0800	17.1200	16.0900	16.0900	-15.137%	103	952	-92.045%
2026-04-13	21.9200	21.9200	18.9600	18.9600	-10.014%	26	875	-93.249%
2026-04-10	19.9200	21.4200	19.9200	21.0700	+1.787%	80	865	-93.925%
2026-04-09	23.1000	23.1000	20.6900	20.7000	-13.098%	11	819	-93.816%
2026-04-08	22.2200	23.9600	22.2200	23.8200	-28.597%	86	818	-94.626%
2026-04-07	33.0000	34.8200	33.0000	33.3600	+5.603%	29	772	-96.163%
2026-04-06	31.4100	32.4700	31.4100	31.5900	-9.562%	16	752	-95.948%
2026-04-02	36.7100	36.7100	34.0900	34.9300	+3.435%	63	719	-96.336%
2026-04-01	34.1900	34.1900	32.9400	33.7700	-19.995%	59	719	-96.210%
2026-03-31	42.6400	42.6400	41.6300	42.2100	-7.088%	380	749	-96.968%
2026-03-30	43.2700	45.4300	43.2700	45.4300	-4.479%	3	834	-97.182%
2026-03-27	42.3500	47.5600	42.3500	47.5600	+17.490%	107	834	-97.309%
2026-03-26	37.4800	40.6000	37.4800	40.4800	+22.296%	10	834	-96.838%
2026-03-25	32.2000	33.1000	32.2000	33.1000	-7.799%	9	835	-96.133%
2026-03-24	37.4000	37.4000	35.6600	35.9000	+5.900%	8	835	-96.435%
2026-03-23	33.0700	34.6600	31.1000	33.9000	-14.068%	205	838	-96.224%
2026-03-20	35.0000	39.4500	35.0000	39.4500	+21.759%	28	960	-96.755%
2026-03-19	35.4000	35.9500	32.4000	32.4000	-2.586%	114	946	-96.049%
2026-03-18	29.5800	33.3000	29.5400	33.2600	+17.860%	135	849	-96.152%
2026-03-17	27.6200	28.4500	27.6200	28.2200	-5.682%	47	750	-95.464%
2026-03-16	30.4500	30.4500	29.2900	29.9200	-14.294%	70	706	-95.722%
2026-03-13	30.6700	34.9100	29.7500	34.9100	+6.400%	138	649	-96.333%
2026-03-12	30.2500	32.8100	30.2500	32.8100	+16.430%	69	591	-96.099%
2026-03-11	28.1800	29.2500	28.1200	28.1800	+1.917%	40	565	-95.458%
2026-03-10	26.7400	27.7200	24.7900	27.6500	+1.917%	87	528	-95.371%
2026-03-09	33.2000	33.2000	27.1300	27.1300	-12.030%	50	449	-95.282%
2026-03-06	31.2000	31.3700	28.7000	30.8400	+11.135%	67	423	-95.850%
2026-03-05	25.3400	28.0300	25.3400	27.7500	+17.138%	73	365	-95.387%
2026-03-04	25.3500	25.3500	22.6300	23.6900	-5.805%	57	296	-94.597%
2026-03-03	29.3400	31.5100	24.9900	25.1500	+7.663%	62	272	-94.911%
2026-03-02	23.1800	23.6500	22.4400	23.3600	-0.638%	47	220	-94.521%
2026-02-27	23.9500	24.4800	23.5100	23.5100	+8.291%	61	180	-94.556%
2026-02-26	23.0100	23.3400	21.7100	21.7100	+4.325%	54	122	-94.104%
2026-02-25	21.3700	21.3900	20.8100	20.8100	-10.992%	18	59	-93.849%
2026-02-24	24.6600	24.6600	23.2600	23.3800	-8.025%	43	59	-94.525%
2026-02-23	24.2000	25.8400	24.2000	25.4200	+13.129%	18	32	-94.965%
2026-02-20	23.2100	23.5900	22.4700	22.4700	-5.826%	3	29	-94.304%
2026-02-18	23.8600	23.8600	23.8600	23.8600	-1.323%	1	28	-94.635%
2026-02-17	26.9000	27.7000	24.1800	24.1800	-3.241%	23	28	-94.706%
2026-02-13	25.6900	25.6900	23.8000	24.9900	-1.069%	20	12	-94.878%
2026-02-12	20.9200	25.2600	20.9200	25.2600	+17.107%	15	12	-94.933%
2026-02-11	21.5700	21.5700	21.5700	21.5700	+0.559%	1	11	-94.066%
2026-02-10	20.7400	21.4600	20.7400	21.4500	0.000%	10	10	-94.033%

.dark-mode .gbqmcd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gbqmcd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P665SPY Aug 21 2026 665.00 Put (SPY260821P00665000)option OPRA

SPY20260821P665
SPY Aug 21 2026 665.00 Put (SPY260821P00665000)
option OPRA