Dark

SPY20260821P680
SPY Aug 21 2026 680.00 Put (SPY260821P00680000)
option OPRA

EOD

Jul 27, 2026

1.79-14.762%(-0.31)486

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.4100	2.2800	1.3400	1.7900	-14.762%	486	19,846	0.000%
2026-07-24	2.2800	2.3500	1.5700	2.1000	-10.638%	1,177	19,813	-14.762%
2026-07-23	2.5300	3.0300	2.0800	2.3500	+58.784%	2,679	19,817	-23.830%
2026-07-22	1.6900	1.6900	1.4500	1.4800	-4.516%	486	18,826	+20.946%
2026-07-21	1.8800	1.9900	1.5500	1.5500	-35.685%	577	19,905	+15.484%
2026-07-20	2.0400	2.4100	1.8900	2.4100	-11.397%	10,102	20,240	-25.726%
2026-07-17	2.8500	2.9900	2.1600	2.7200	+48.634%	2,373	15,196	-34.191%
2026-07-16	1.6400	1.9900	1.4500	1.8300	+24.490%	1,145	14,221	-2.186%
2026-07-15	1.5700	1.8200	1.4600	1.4700	-19.231%	5,163	13,393	+21.769%
2026-07-14	1.9000	1.9800	1.7000	1.8200	-14.554%	720	9,833	-1.648%
2026-07-13	1.7800	2.2400	1.7000	2.1300	+33.125%	1,207	10,049	-15.962%
2026-07-10	1.8900	1.9700	1.6000	1.6000	-19.192%	228	9,655	+11.875%
2026-07-09	2.4600	2.5300	1.9800	1.9800	-23.256%	158	9,649	-9.596%
2026-07-08	2.7800	3.5000	2.5300	2.5800	+8.403%	435	9,671	-30.620%
2026-07-07	2.1500	2.5300	2.0700	2.3800	+14.423%	1,702	10,739	-24.790%
2026-07-06	2.3800	2.4000	2.0300	2.0800	-28.028%	1,645	9,949	-13.942%
2026-07-02	2.7400	3.4700	2.4300	2.8900	-3.344%	215	8,917	-38.062%
2026-07-01	3.0500	3.3300	2.6100	2.9900	+1.014%	1,292	8,917	-40.134%
2026-06-30	3.6000	3.6300	2.8100	2.9600	-20.000%	1,425	8,646	-39.527%
2026-06-29	4.2800	4.8800	3.6400	3.7000	-27.593%	1,365	8,260	-51.622%
2026-06-26	6.4000	6.5000	4.8400	5.1100	-5.545%	808	7,324	-64.971%
2026-06-25	4.4500	5.9800	4.4400	5.4100	+6.706%	720	6,948	-66.913%
2026-06-24	5.5300	6.3000	4.6300	5.0700	-12.586%	422	6,903	-64.694%
2026-06-23	6.2700	6.3800	5.1400	5.8000	+38.425%	1,180	6,844	-69.138%
2026-06-22	3.6600	4.5100	3.5500	4.1900	+1.699%	257	6,829	-57.279%
2026-06-18	4.2200	4.6500	4.0700	4.1200	-23.420%	276	5,712	-56.553%
2026-06-17	3.9800	5.7800	3.9000	5.3800	+31.220%	2,001	5,712	-66.729%
2026-06-16	3.6000	4.1000	3.6000	4.1000	+8.179%	287	5,712	-56.341%
2026-06-15	3.8600	4.1000	3.6900	3.7900	-32.682%	617	5,339	-52.770%
2026-06-12	6.6100	7.1900	5.6300	5.6300	-17.690%	427	5,339	-68.206%
2026-06-11	9.0500	9.9000	6.5800	6.8400	-31.600%	532	5,339	-73.830%
2026-06-10	8.1900	10.0000	7.4400	10.0000	+35.870%	472	5,363	-82.100%
2026-06-09	6.0000	10.6300	5.6300	7.3600	+8.395%	1,226	5,245	-75.679%
2026-06-08	6.4700	6.9700	5.9500	6.7900	-17.597%	530	5,186	-73.638%
2026-06-05	5.1300	8.3500	5.1300	8.2400	+75.319%	747	5,143	-78.277%
2026-06-04	5.5900	5.6400	4.6000	4.7000	-12.639%	1,660	5,126	-61.915%
2026-06-03	5.2000	5.5000	5.1500	5.3800	+9.128%	514	4,805	-66.729%
2026-06-02	5.0000	5.0500	4.8900	4.9300	-1.400%	199	4,671	-63.692%
2026-06-01	5.0900	5.1400	4.8000	5.0000	+1.833%	668	4,736	-64.200%
2026-05-29	5.0700	5.1800	4.8300	4.9100	-4.660%	179	4,800	-63.544%
2026-05-28	5.9100	5.9500	5.1400	5.1500	-12.415%	401	4,779	-65.243%
2026-05-27	6.1300	6.2900	5.8800	5.8800	-5.618%	413	4,709	-69.558%
2026-05-26	6.2500	6.4900	6.0700	6.2300	-12.254%	337	4,755	-71.268%
2026-05-22	7.0500	7.2300	6.6900	7.1000	-3.924%	1,003	4,730	-74.789%
2026-05-21	8.5100	8.6800	7.3900	7.3900	-9.988%	405	5,185	-75.778%
2026-05-20	9.0600	9.2200	8.1200	8.2100	-12.567%	249	5,185	-78.197%
2026-05-19	9.4100	9.7500	8.9500	9.3900	+7.192%	432	5,144	-80.937%
2026-05-18	8.7800	9.7300	8.5400	8.7600	-7.006%	2,523	5,144	-79.566%
2026-05-15	9.2700	9.5400	8.7100	9.4200	+18.789%	68	5,144	-80.998%
2026-05-14	8.6300	8.6300	7.9000	7.9300	-9.164%	146	4,189	-77.427%
2026-05-13	9.5300	9.8000	8.7300	8.7300	-8.777%	692	4,201	-79.496%
2026-05-12	10.0000	10.7900	9.4500	9.5700	-0.520%	1,377	4,201	-81.296%
2026-05-11	9.4100	9.7400	9.1800	9.6200	+1.263%	288	4,201	-81.393%
2026-05-08	10.0000	10.0400	9.4600	9.5000	-6.312%	275	4,665	-81.158%
2026-05-07	10.0800	10.8900	9.9100	10.1400	-1.744%	1,130	4,480	-82.347%
2026-05-06	11.0400	11.1800	10.1800	10.3200	-13.131%	536	3,655	-82.655%
2026-05-05	12.1300	12.1600	11.8200	11.8800	-11.144%	407	3,512	-84.933%
2026-05-04	12.8800	14.2700	12.0500	13.3700	+5.276%	334	3,380	-86.612%
2026-05-01	11.9200	12.7000	11.5100	12.7000	-1.855%	405	3,404	-85.906%
2026-04-30	14.6200	14.6700	12.9400	12.9400	-15.480%	462	3,404	-86.167%
2026-04-29	15.2600	15.7300	14.7300	15.3100	+4.221%	225	3,389	-88.308%
2026-04-28	15.6800	15.8100	14.6900	14.6900	+1.310%	97	3,260	-87.815%
2026-04-27	15.4000	15.4700	14.5000	14.5000	-6.331%	430	3,263	-87.655%
2026-04-24	15.9500	15.9500	15.2300	15.4800	-5.321%	298	2,987	-88.437%
2026-04-23	16.1900	18.5700	15.6700	16.3500	+2.895%	108	3,023	-89.052%
2026-04-22	16.3700	16.5700	15.8800	15.8900	-13.547%	839	3,035	-88.735%
2026-04-21	16.0000	18.3800	15.8400	18.3800	+9.797%	412	2,527	-90.261%
2026-04-20	16.2400	17.1800	15.9700	16.7400	+6.556%	247	2,771	-89.307%
2026-04-17	16.3300	16.3600	15.1700	15.7100	-11.393%	618	2,912	-88.606%
2026-04-16	17.9600	19.1000	17.7300	17.7300	-2.152%	66	2,540	-89.904%
2026-04-15	18.8500	19.3700	18.0900	18.1200	-6.838%	480	2,535	-90.121%
2026-04-14	20.9000	20.9000	19.4500	19.4500	-12.190%	145	2,812	-90.797%
2026-04-13	26.3200	26.6900	22.0600	22.1500	-13.171%	173	2,756	-91.919%
2026-04-10	24.5000	26.0100	24.2400	25.5100	+2.409%	258	2,638	-92.983%
2026-04-09	27.9400	28.1500	24.8400	24.9100	-11.163%	151	2,562	-92.814%
2026-04-08	27.2300	29.2400	27.1000	28.0400	-32.758%	180	2,561	-93.616%
2026-04-07	41.7000	41.7000	41.7000	41.7000	+9.737%	1	2,419	-95.707%
2026-04-06	38.1200	38.1200	38.0000	38.0000	-7.204%	2	2,418	-95.289%
2026-04-02	46.5000	46.5000	40.9500	40.9500	+2.915%	101	2,316	-95.629%
2026-04-01	40.3800	40.3800	38.2800	39.7900	-12.453%	172	2,316	-95.501%
2026-03-31	49.5000	49.5000	45.4500	45.4500	-19.358%	26	2,308	-96.062%
2026-03-30	53.9000	56.3600	52.5000	56.3600	+2.473%	42	2,308	-96.824%
2026-03-27	51.0000	55.0000	51.0000	55.0000	+18.381%	32	2,307	-96.745%
2026-03-26	42.1000	46.4600	42.1000	46.4600	+16.470%	8	2,283	-96.147%
2026-03-25	39.8900	39.8900	39.8900	39.8900	-5.675%	5	2,287	-95.513%
2026-03-24	44.5000	44.5000	42.1200	42.2900	+5.251%	73	2,287	-95.767%
2026-03-23	39.3700	41.2600	37.6700	40.1800	-12.040%	273	2,292	-95.545%
2026-03-20	43.0000	48.0100	43.0000	45.6800	+18.927%	105	2,279	-96.081%
2026-03-19	43.2000	43.2000	38.4100	38.4100	-1.538%	101	2,279	-95.340%
2026-03-18	34.9100	39.3000	34.7900	39.0100	+15.963%	263	2,205	-95.411%
2026-03-17	34.1900	34.1900	33.2600	33.6400	-5.025%	83	2,099	-94.679%
2026-03-16	35.1000	36.0700	34.7500	35.4200	-11.161%	369	2,067	-94.946%
2026-03-13	36.0000	40.8300	35.4000	39.8700	+3.612%	148	1,869	-95.510%
2026-03-12	35.9500	38.4800	35.9500	38.4800	+17.317%	57	1,833	-95.348%
2026-03-11	32.4000	34.4000	31.8300	32.8000	-1.531%	55	1,796	-94.543%
2026-03-10	32.0800	33.3600	29.3900	33.3100	+3.802%	155	1,775	-94.626%
2026-03-09	39.3900	40.4400	31.4000	32.0900	-10.463%	52	1,675	-94.422%
2026-03-06	35.3000	36.8000	33.6000	35.8400	+19.387%	659	1,683	-95.006%
2026-03-05	29.3000	32.7900	27.9900	30.0200	+8.768%	590	1,622	-94.037%
2026-03-04	29.2900	30.6400	26.7700	27.6000	-10.039%	488	1,279	-93.514%
2026-03-03	33.3400	36.3700	29.2500	30.6800	+10.320%	483	897	-94.166%
2026-03-02	31.1500	31.1500	26.6000	27.8100	+1.054%	545	820	-93.563%
2026-02-27	29.0400	29.8200	27.5100	27.5200	+6.419%	58	317	-93.496%
2026-02-26	25.1500	28.0700	25.1500	25.8600	+4.696%	197	286	-93.078%
2026-02-25	25.7000	25.9900	24.7000	24.7000	-9.358%	50	266	-92.753%
2026-02-24	28.6000	29.2700	26.9000	27.2500	-10.303%	64	266	-93.431%
2026-02-23	28.8000	30.4500	28.8000	30.3800	+12.311%	130	267	-94.108%
2026-02-20	29.1300	29.1700	26.5500	27.0500	-6.724%	33	306	-93.383%
2026-02-19	29.0000	30.0000	28.4500	29.0000	+5.762%	65	290	-93.828%
2026-02-18	28.7000	28.7000	26.6700	27.4200	-6.766%	7	231	-93.472%
2026-02-17	29.9000	30.2900	28.6000	29.4100	-3.889%	52	226	-93.914%
2026-02-13	30.4600	31.2400	28.0800	30.6000	+2.444%	87	103	-94.150%
2026-02-12	24.6800	29.8700	24.6800	29.8700	+21.918%	60	103	-94.007%
2026-02-11	24.3100	24.5000	24.3100	24.5000	-1.527%	2	48	-92.694%
2026-02-10	25.1400	25.1800	24.8800	24.8800	+1.967%	5	46	-92.805%
2026-02-09	26.0700	26.3400	24.4000	24.4000	0.000%	51	41	-92.664%

.dark-mode .Gr5rg6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gr5rg6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P680SPY Aug 21 2026 680.00 Put (SPY260821P00680000)option OPRA

SPY20260821P680
SPY Aug 21 2026 680.00 Put (SPY260821P00680000)
option OPRA