Dark

SPY20260821P670
SPY Aug 21 2026 670.00 Put (SPY260821P00670000)
option OPRA

EOD

Jul 27, 2026

1.41-14.024%(-0.23)702

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.0900	1.7200	1.0500	1.4100	-14.024%	702	9,304	0.000%
2026-07-24	1.8000	1.8200	1.2700	1.6400	-10.383%	293	9,599	-14.024%
2026-07-23	1.9800	2.2800	1.6800	1.8300	+50.000%	2,163	9,572	-22.951%
2026-07-22	1.3000	1.3400	1.1600	1.2200	-6.870%	265	9,020	+15.574%
2026-07-21	1.4700	1.6000	1.2500	1.3100	-29.189%	2,117	9,227	+7.634%
2026-07-20	1.6700	1.9400	1.5100	1.8500	-15.525%	1,591	8,195	-23.784%
2026-07-17	2.3100	2.4500	1.7800	2.1900	+36.875%	440	7,321	-35.616%
2026-07-16	1.3500	1.6200	1.1800	1.6000	+32.231%	643	7,177	-11.875%
2026-07-15	1.3200	1.4800	1.2000	1.2100	-18.792%	976	6,911	+16.529%
2026-07-14	1.5700	1.6100	1.3900	1.4900	-13.873%	1,468	7,431	-5.369%
2026-07-13	1.3900	1.8100	1.3900	1.7300	+30.075%	649	7,252	-18.497%
2026-07-10	1.5500	1.6100	1.3300	1.3300	-18.405%	105	6,839	+6.015%
2026-07-09	2.0800	2.0800	1.6200	1.6300	-22.749%	195	6,898	-13.497%
2026-07-08	2.2900	2.8200	2.0500	2.1100	+11.640%	346	6,914	-33.175%
2026-07-07	1.7700	2.0500	1.7200	1.8900	+12.500%	110	6,845	-25.397%
2026-07-06	1.9200	2.0300	1.6800	1.6800	-30.290%	180	6,851	-16.071%
2026-07-02	2.0800	2.8500	1.9900	2.4100	-0.413%	330	6,888	-41.494%
2026-07-01	2.7000	2.7000	2.1700	2.4200	+3.863%	659	6,888	-41.736%
2026-06-30	2.9300	2.9900	2.3300	2.3300	-22.848%	911	6,938	-39.485%
2026-06-29	3.5700	4.0700	2.9900	3.0200	-26.521%	448	6,706	-53.311%
2026-06-26	5.1800	5.3300	4.0000	4.1100	-8.463%	431	6,463	-65.693%
2026-06-25	3.6800	4.6300	3.6400	4.4900	-10.736%	435	6,208	-68.597%
2026-06-24	4.7400	5.2600	3.8800	5.0300	+2.028%	703	6,318	-71.968%
2026-06-23	5.2400	5.3500	4.3000	4.9300	+39.660%	2,048	6,900	-71.400%
2026-06-22	3.0400	3.6700	3.0000	3.5300	+3.216%	570	6,459	-60.057%
2026-06-18	3.5000	3.9300	3.4100	3.4200	-24.000%	194	6,249	-58.772%
2026-06-17	3.3000	4.8700	3.3000	4.5000	+29.310%	676	6,249	-68.667%
2026-06-16	3.1200	3.4800	3.0300	3.4800	+9.434%	594	6,249	-59.483%
2026-06-15	3.5000	3.5200	3.1300	3.1800	-37.278%	220	5,955	-55.660%
2026-06-12	5.5400	5.9500	4.9800	5.0700	-13.481%	126	5,955	-72.189%
2026-06-11	7.8600	8.4700	5.5800	5.8600	-29.820%	565	5,955	-75.939%
2026-06-10	7.1300	8.3500	6.4100	8.3500	+34.461%	227	5,969	-83.114%
2026-06-09	5.1100	9.0000	4.8700	6.2100	+8.947%	1,329	5,983	-77.295%
2026-06-08	5.6800	5.7400	5.0400	5.7000	-21.918%	512	6,183	-75.263%
2026-06-05	4.4100	7.3000	4.4000	7.3000	+81.592%	892	5,962	-80.685%
2026-06-04	4.7200	4.7200	3.9600	4.0200	-13.175%	581	5,329	-64.925%
2026-06-03	4.4100	4.7600	4.4100	4.6300	+8.941%	134	4,821	-69.546%
2026-06-02	4.3300	4.3400	4.2000	4.2500	-2.299%	195	4,828	-66.824%
2026-06-01	4.4200	4.4500	4.1400	4.3500	+3.081%	298	4,859	-67.586%
2026-05-29	4.3600	4.3800	4.1600	4.2200	-5.593%	162	4,853	-66.588%
2026-05-28	5.1300	5.1300	4.4700	4.4700	-12.353%	122	4,824	-68.456%
2026-05-27	5.2400	5.4900	5.1000	5.1000	-4.851%	72	4,816	-72.353%
2026-05-26	5.4600	5.5800	5.2800	5.3600	-13.965%	102	4,799	-73.694%
2026-05-22	6.1200	6.2300	5.8400	6.2300	-2.656%	63	4,773	-77.368%
2026-05-21	7.4900	7.4900	6.4000	6.4000	-10.238%	284	4,779	-77.969%
2026-05-20	7.8300	7.8300	7.0400	7.1300	-13.260%	103	4,779	-80.224%
2026-05-19	8.0500	8.5100	7.8000	8.2200	+7.311%	190	4,796	-82.847%
2026-05-18	7.7000	8.5000	7.5400	7.6600	-7.264%	196	4,796	-81.593%
2026-05-15	8.2300	8.4400	7.6800	8.2600	+17.832%	393	4,796	-82.930%
2026-05-14	7.5600	7.6600	6.9000	7.0100	-8.126%	87	4,503	-79.886%
2026-05-13	8.5100	8.5900	7.6300	7.6300	-8.513%	217	4,479	-81.520%
2026-05-12	8.7200	9.4000	8.2600	8.3400	-1.068%	272	4,479	-83.094%
2026-05-11	8.4000	8.4300	8.0100	8.4300	+1.444%	309	4,479	-83.274%
2026-05-08	8.5400	8.6100	8.2600	8.3100	-8.782%	164	4,290	-83.032%
2026-05-07	8.8600	9.3100	8.7000	9.1100	+0.330%	61	4,372	-84.523%
2026-05-06	9.6500	9.8100	8.9400	9.0800	-14.581%	213	4,352	-84.471%
2026-05-05	10.5900	10.6700	10.3300	10.6300	-9.762%	66	4,247	-86.736%
2026-05-04	10.9900	12.0500	10.5400	11.7800	+8.471%	46	4,210	-88.031%
2026-05-01	10.4300	10.8600	10.2500	10.8600	-2.250%	35	4,272	-87.017%
2026-04-30	12.1500	12.1500	11.1100	11.1100	-16.529%	324	4,272	-87.309%
2026-04-29	13.0600	13.7500	12.8800	13.3100	+1.526%	35	4,250	-89.406%
2026-04-28	13.6000	13.7000	12.9700	13.1100	+3.473%	1,171	4,223	-89.245%
2026-04-27	13.4000	13.4500	12.6700	12.6700	-6.148%	710	3,769	-88.871%
2026-04-24	14.3300	14.4900	13.2900	13.5000	-8.599%	1,268	3,262	-89.556%
2026-04-23	14.3500	16.7600	13.7900	14.7700	+6.874%	226	2,141	-90.454%
2026-04-22	13.9500	14.5400	13.8200	13.8200	-13.571%	74	1,993	-89.797%
2026-04-21	14.1800	16.0000	14.1800	15.9900	+10.734%	160	1,956	-91.182%
2026-04-20	14.1900	15.1200	14.1300	14.4400	+4.790%	390	1,902	-90.235%
2026-04-17	14.1900	14.3000	13.3300	13.7800	-10.403%	165	1,710	-89.768%
2026-04-16	16.0500	16.7500	15.3800	15.3800	-3.634%	98	1,669	-90.832%
2026-04-15	16.5500	17.0600	15.9600	15.9600	-6.939%	90	1,663	-91.165%
2026-04-14	18.4800	18.4800	17.0900	17.1500	-17.903%	96	1,637	-91.778%
2026-04-13	23.2000	23.2000	20.8900	20.8900	-6.112%	55	1,617	-93.250%
2026-04-10	21.3300	22.9000	21.3300	22.2500	+0.090%	73	1,603	-93.663%
2026-04-09	24.6900	24.9100	21.9900	22.2300	-9.080%	53	1,557	-93.657%
2026-04-08	23.6000	25.4800	23.6000	24.4500	-34.608%	108	1,543	-94.233%
2026-04-07	37.3900	37.3900	37.3900	37.3900	+12.013%	1	1,502	-96.229%
2026-04-06	33.0000	33.5000	33.0000	33.3800	-7.149%	7	1,502	-95.776%
2026-04-02	41.1000	41.1000	35.4300	35.9500	+0.700%	17	1,502	-96.078%
2026-04-01	35.9000	36.6100	34.0200	35.7000	-11.326%	61	1,502	-96.050%
2026-03-31	44.2500	45.3800	40.2600	40.2600	-14.992%	392	1,536	-96.498%
2026-03-30	48.3800	48.3800	47.3600	47.3600	-5.375%	4	1,550	-97.023%
2026-03-27	44.2900	50.0500	44.2900	50.0500	+17.241%	3	1,550	-97.183%
2026-03-26	39.3000	42.6900	39.1500	42.6900	+18.255%	90	1,550	-96.697%
2026-03-25	35.0100	36.8000	35.0100	36.1000	-5.646%	7	1,550	-96.094%
2026-03-24	40.1600	40.1600	37.7000	38.2600	+6.307%	95	1,550	-96.315%
2026-03-23	35.6500	35.9900	33.3000	35.9900	-14.105%	345	1,490	-96.082%
2026-03-20	38.9900	43.6300	38.5400	41.9000	+17.598%	107	1,492	-96.635%
2026-03-19	38.6900	39.2000	34.2000	35.6300	+1.250%	680	1,482	-96.043%
2026-03-18	31.3400	35.1900	31.2200	35.1900	+18.087%	152	856	-95.993%
2026-03-17	29.0500	30.0100	28.8900	29.8000	-5.186%	78	789	-95.268%
2026-03-16	32.4400	32.8000	30.8400	31.4300	-14.196%	80	726	-95.514%
2026-03-13	32.2700	36.8200	31.2500	36.6300	+8.533%	132	699	-96.151%
2026-03-12	32.2900	33.8200	31.9700	33.7500	+14.913%	111	639	-95.822%
2026-03-11	28.8000	30.8000	28.2700	29.3700	-0.204%	48	613	-95.199%
2026-03-10	28.1900	29.5000	26.5700	29.4300	+3.372%	123	601	-95.209%
2026-03-09	34.4500	36.7000	28.1800	28.4700	-14.350%	123	529	-95.047%
2026-03-06	32.9600	33.2400	30.3300	33.2400	+21.447%	182	462	-95.758%
2026-03-05	25.8400	29.3200	25.0000	27.3700	+11.989%	166	446	-94.848%
2026-03-04	27.1000	27.4000	23.9300	24.4400	-10.803%	93	340	-94.231%
2026-03-03	29.8500	32.8800	26.2800	27.4000	+10.886%	78	339	-94.854%
2026-03-02	26.4100	26.4100	23.8400	24.7100	+0.122%	105	292	-94.294%
2026-02-27	26.6300	26.6300	24.6800	24.6800	+7.726%	48	220	-94.287%
2026-02-26	22.2000	24.8300	22.2000	22.9100	+3.900%	80	183	-93.845%
2026-02-25	23.0500	23.0500	22.0500	22.0500	-10.548%	14	120	-93.605%
2026-02-24	26.3000	26.3000	24.3500	24.6500	-8.906%	47	120	-94.280%
2026-02-23	23.7900	27.0800	23.7900	27.0600	+11.818%	70	100	-94.789%
2026-02-20	25.2800	25.2800	23.9900	24.2000	-7.880%	35	112	-94.174%
2026-02-19	26.6000	26.6000	26.1700	26.2700	+5.714%	28	83	-94.633%
2026-02-18	25.8000	25.8000	24.0200	24.8500	-2.854%	4	56	-94.326%
2026-02-17	27.6700	29.1000	25.5800	25.5800	+0.157%	35	53	-94.488%
2026-02-13	27.1500	27.2600	25.1700	25.5400	-1.769%	18	2	-94.479%
2026-02-12	26.0000	26.0000	26.0000	26.0000	+12.117%	1	2	-94.577%
2026-02-11	23.1900	23.1900	23.1900	23.1900	+1.800%	1	3	-93.920%
2026-02-10	22.7800	22.7800	22.7800	22.7800	-4.286%	1	2	-93.810%
2026-02-09	23.8000	23.8000	23.8000	23.8000	0.000%	1	1	-94.076%

.dark-mode .rtBBZp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtBBZp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P670SPY Aug 21 2026 670.00 Put (SPY260821P00670000)option OPRA

SPY20260821P670
SPY Aug 21 2026 670.00 Put (SPY260821P00670000)
option OPRA