Dark

SPY20260821P675
SPY Aug 21 2026 675.00 Put (SPY260821P00675000)
option OPRA

EOD

Jul 27, 2026

1.56-15.217%(-0.28)663

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.2400	1.9600	1.1800	1.5600	-15.217%	663	24,641	0.000%
2026-07-24	2.0200	2.0900	1.4100	1.8400	-10.680%	1,289	25,030	-15.217%
2026-07-23	2.2400	2.6200	1.9400	2.0600	+52.593%	2,567	25,089	-24.272%
2026-07-22	1.4600	1.4700	1.3000	1.3500	-5.594%	1,255	24,232	+15.556%
2026-07-21	1.6800	1.7700	1.3900	1.4300	-33.178%	410	24,406	+9.091%
2026-07-20	1.8300	2.1500	1.7000	2.1400	-12.653%	8,239	24,540	-27.103%
2026-07-17	2.5300	2.7200	1.9600	2.4500	+44.970%	2,329	18,280	-36.327%
2026-07-16	1.3900	1.8100	1.3100	1.6900	+27.068%	7,175	17,605	-7.692%
2026-07-15	1.4000	1.6400	1.3200	1.3300	-18.902%	679	12,399	+17.293%
2026-07-14	1.7000	1.7300	1.5700	1.6400	-12.766%	315	12,502	-4.878%
2026-07-13	1.5900	2.0000	1.5400	1.8800	+29.655%	1,257	12,551	-17.021%
2026-07-10	1.6800	1.9800	1.4400	1.4500	-19.890%	204	12,063	+7.586%
2026-07-09	2.1700	2.2200	1.7800	1.8100	-23.950%	1,100	12,026	-13.812%
2026-07-08	2.5100	3.1800	2.2600	2.3800	+12.264%	160	11,493	-34.454%
2026-07-07	1.9400	2.2600	1.8900	2.1200	+13.369%	424	11,547	-26.415%
2026-07-06	2.0700	2.2400	1.8500	1.8700	-26.667%	644	11,336	-16.578%
2026-07-02	2.4000	3.1400	2.2300	2.5500	-5.904%	423	11,199	-38.824%
2026-07-01	2.7600	3.0000	2.3800	2.7100	+4.633%	306	11,199	-42.435%
2026-06-30	3.2400	3.2400	2.5300	2.5900	-21.988%	829	11,157	-39.768%
2026-06-29	3.8700	4.5000	3.3000	3.3200	-28.139%	444	10,633	-53.012%
2026-06-26	6.0000	6.0000	4.3400	4.6200	-7.042%	238	10,523	-66.234%
2026-06-25	4.1200	5.4800	4.1200	4.9700	+6.882%	320	10,425	-68.612%
2026-06-24	5.0900	5.7400	4.2500	4.6500	-12.098%	395	10,306	-66.452%
2026-06-23	5.8700	5.8800	4.7400	5.2900	+37.047%	293	10,117	-70.510%
2026-06-22	3.4900	4.0800	3.2900	3.8600	+1.047%	134	10,026	-59.585%
2026-06-18	3.8100	4.2900	3.7000	3.8200	-23.600%	4,128	6,327	-59.162%
2026-06-17	3.6700	5.3000	3.5600	5.0000	+31.234%	1,121	6,327	-68.800%
2026-06-16	3.3000	3.8100	3.2700	3.8100	+10.116%	216	6,327	-59.055%
2026-06-15	3.7900	3.7900	3.3800	3.4600	-34.095%	219	6,345	-54.913%
2026-06-12	6.0200	6.5200	5.2500	5.2500	-16.667%	399	6,345	-70.286%
2026-06-11	8.3000	9.3900	6.0500	6.3000	-31.522%	151	6,345	-75.238%
2026-06-10	7.5300	9.2000	6.7300	9.2000	+29.213%	222	6,345	-83.043%
2026-06-09	5.2100	8.9600	5.2100	7.1200	+15.024%	101	6,207	-78.090%
2026-06-08	6.0500	6.3100	5.5400	6.1900	-15.782%	197	6,204	-74.798%
2026-06-05	5.0200	7.7500	4.9800	7.3500	+68.966%	195	6,096	-78.776%
2026-06-04	5.0200	5.0400	4.2700	4.3500	-10.309%	205	6,074	-64.138%
2026-06-03	4.9000	5.1100	4.7000	4.8500	+5.895%	3,982	6,135	-67.835%
2026-06-02	4.6700	4.6700	4.5300	4.5800	-2.137%	104	2,601	-65.939%
2026-06-01	4.7600	4.7600	4.4700	4.6800	+3.084%	204	2,615	-66.667%
2026-05-29	4.6800	4.7100	4.5100	4.5400	-5.021%	85	2,496	-65.639%
2026-05-28	5.3600	5.3600	4.7800	4.7800	-12.454%	57	2,476	-67.364%
2026-05-27	5.6800	5.8100	5.4600	5.4600	-4.545%	458	2,454	-71.429%
2026-05-26	5.7000	5.9800	5.6700	5.7200	-13.464%	133	2,235	-72.727%
2026-05-22	6.5000	6.7000	6.3100	6.6100	-3.644%	185	2,152	-76.399%
2026-05-21	8.0200	8.0200	6.8600	6.8600	-9.855%	86	2,044	-77.259%
2026-05-20	8.5000	8.5100	7.5600	7.6100	-13.424%	190	2,044	-79.501%
2026-05-19	8.8300	9.1300	8.3500	8.7900	+7.065%	85	1,907	-82.253%
2026-05-18	8.4600	9.0200	8.0000	8.2100	-3.864%	100	1,907	-80.999%
2026-05-15	8.5700	9.0500	8.2900	8.5400	+15.250%	201	1,907	-81.733%
2026-05-14	8.1900	8.1900	7.3500	7.4100	-9.302%	30	1,724	-78.947%
2026-05-13	8.9900	8.9900	8.1700	8.1700	-8.408%	19	1,726	-80.906%
2026-05-12	9.3600	10.0800	8.8300	8.9200	-0.112%	176	1,726	-82.511%
2026-05-11	8.9600	9.0500	8.5900	8.9300	+0.676%	98	1,726	-82.531%
2026-05-08	9.0900	9.2900	8.8700	8.8700	-8.932%	148	1,653	-82.413%
2026-05-07	9.4100	10.0700	9.4100	9.7400	+1.142%	30	1,657	-83.984%
2026-05-06	10.2000	10.2900	9.6300	9.6300	-13.087%	112	1,640	-83.801%
2026-05-05	11.3200	11.3200	11.0800	11.0800	-11.502%	22	1,626	-85.921%
2026-05-04	11.5700	12.6800	11.4400	12.5200	+9.536%	54	1,629	-87.540%
2026-05-01	11.2800	11.6000	10.8000	11.4300	-4.431%	888	1,719	-86.352%
2026-04-30	13.7300	13.7300	11.9200	11.9600	-16.771%	246	1,719	-86.957%
2026-04-29	13.7900	14.5400	13.3100	14.3700	+4.282%	46	1,659	-89.144%
2026-04-28	14.5200	14.7100	13.7800	13.7800	-0.434%	276	1,641	-88.679%
2026-04-27	14.3400	14.3800	13.7400	13.8400	-4.022%	45	1,625	-88.728%
2026-04-24	15.0900	15.4300	14.2500	14.4200	-9.365%	66	1,659	-89.182%
2026-04-23	15.0900	17.9400	14.7200	15.9100	+6.208%	303	1,660	-90.195%
2026-04-22	15.2100	15.4700	14.9500	14.9800	-12.806%	58	1,529	-89.586%
2026-04-21	14.9700	17.4000	14.9700	17.1800	+12.141%	475	1,276	-90.920%
2026-04-20	15.0300	16.1500	15.0000	15.3200	+5.148%	430	1,276	-89.817%
2026-04-17	15.4600	15.4600	14.2200	14.5700	-11.050%	87	932	-89.293%
2026-04-16	16.8100	17.5500	16.3800	16.3800	-4.098%	15	932	-90.476%
2026-04-15	17.6200	18.1000	17.0800	17.0800	-7.174%	28	926	-90.867%
2026-04-14	19.7400	19.7400	18.3200	18.4000	-10.636%	87	918	-91.522%
2026-04-13	24.5600	24.9100	20.5900	20.5900	-13.342%	84	896	-92.424%
2026-04-10	23.0800	24.2300	22.8700	23.7600	+0.338%	71	868	-93.434%
2026-04-09	26.2300	26.6800	23.2900	23.6800	-8.359%	99	857	-93.412%
2026-04-08	25.4500	27.4400	25.2500	25.8400	-34.416%	155	851	-93.963%
2026-04-07	39.2400	39.4000	39.2400	39.4000	+10.025%	2	778	-96.041%
2026-04-06	35.8800	35.8800	35.8100	35.8100	-6.428%	2	778	-95.644%
2026-04-02	43.9200	43.9200	38.2700	38.2700	+2.026%	3	775	-95.924%
2026-04-01	38.1000	38.1000	36.1100	37.5100	-15.802%	47	775	-95.841%
2026-03-31	48.0000	48.0000	44.5500	44.5500	+16.532%	389	774	-96.498%
2026-03-24	41.0000	42.2500	38.2300	38.2300	+0.818%	87	775	-95.919%
2026-03-23	36.5600	38.6700	35.4400	37.9200	-12.100%	177	723	-95.886%
2026-03-20	42.5400	45.4200	42.5400	43.1400	+18.876%	8	820	-96.384%
2026-03-19	41.3000	41.3000	36.2900	36.2900	-0.302%	21	820	-95.701%
2026-03-18	33.1100	36.4000	33.1100	36.4000	+15.556%	122	820	-95.714%
2026-03-17	30.9500	32.2500	30.9500	31.5000	-5.830%	18	699	-95.048%
2026-03-16	34.2400	34.6300	32.8200	33.4500	-14.010%	100	686	-95.336%
2026-03-13	34.0000	38.9000	33.1600	38.9000	+8.811%	92	671	-95.990%
2026-03-12	34.1100	35.7500	33.7900	35.7500	+15.026%	27	594	-95.636%
2026-03-11	30.4200	32.6100	30.4200	31.0800	-1.365%	104	594	-94.981%
2026-03-10	29.8100	31.5800	27.4000	31.5100	+5.314%	192	569	-95.049%
2026-03-09	36.3400	38.5800	29.6200	29.9200	-14.097%	104	481	-94.786%
2026-03-06	33.5300	34.8300	31.5800	34.8300	+20.311%	62	458	-95.521%
2026-03-05	27.5400	31.3400	27.5400	28.9500	+11.733%	98	425	-94.611%
2026-03-04	28.7400	28.7400	25.3500	25.9100	-9.469%	118	366	-93.979%
2026-03-03	32.6600	33.8600	27.9300	28.6200	+9.404%	50	293	-94.549%
2026-03-02	26.2000	26.6900	25.3000	26.1600	-0.153%	260	265	-94.037%
2026-02-27	27.7700	27.7700	26.2000	26.2000	+7.421%	56	239	-94.046%
2026-02-26	25.3000	25.3000	24.2600	24.3900	+3.655%	78	231	-93.604%
2026-02-25	24.5500	24.5500	23.5300	23.5300	-9.639%	7	224	-93.370%
2026-02-24	28.9200	28.9200	25.8500	26.0400	-8.181%	47	224	-94.009%
2026-02-23	26.2500	28.8900	26.2500	28.3600	+10.825%	136	191	-94.499%
2026-02-20	27.5000	27.5000	25.1000	25.5900	-7.850%	17	95	-93.904%
2026-02-19	27.5300	27.8700	27.5300	27.7700	+9.763%	24	86	-94.382%
2026-02-18	26.0700	26.0700	25.2800	25.3000	-6.504%	6	64	-93.834%
2026-02-17	30.4500	30.4500	27.0600	27.0600	+0.745%	24	58	-94.235%
2026-02-13	28.6500	28.9600	26.5300	26.8600	-6.051%	35	5	-94.192%
2026-02-12	26.9300	28.5900	26.9300	28.5900	+20.684%	5	5	-94.544%
2026-02-09	23.4300	23.6900	23.4300	23.6900	0.000%	3	1	-93.415%

.dark-mode .fyhsF7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fyhsF7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P675SPY Aug 21 2026 675.00 Put (SPY260821P00675000)option OPRA

SPY20260821P675
SPY Aug 21 2026 675.00 Put (SPY260821P00675000)
option OPRA