Dark

SPY20260821P685
SPY Aug 21 2026 685.00 Put (SPY260821P00685000)
option OPRA

EOD

Jul 27, 2026

2.10-12.134%(-0.29)2,166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.5800	2.5200	1.5300	2.1000	-12.134%	2,166	15,742	0.000%
2026-07-24	2.5600	2.6600	1.8200	2.3900	-6.275%	567	15,328	-12.134%
2026-07-23	2.7900	3.3200	2.4300	2.5500	+50.888%	1,300	15,196	-17.647%
2026-07-22	1.9000	1.9100	1.6300	1.6900	-5.056%	558	15,220	+24.260%
2026-07-21	2.1100	2.2500	1.7400	1.7800	-34.074%	2,453	15,357	+17.978%
2026-07-20	2.2500	2.7000	2.1300	2.7000	-10.000%	2,171	13,235	-22.222%
2026-07-17	3.1500	3.3500	2.4400	3.0000	+47.059%	4,705	12,732	-30.000%
2026-07-16	1.8500	2.2500	1.6400	2.0400	+23.636%	1,104	9,021	+2.941%
2026-07-15	1.7300	2.0300	1.6200	1.6500	-17.910%	802	8,838	+27.273%
2026-07-14	2.1700	2.2000	1.8900	2.0100	-15.546%	1,916	8,569	+4.478%
2026-07-13	1.9600	2.4600	1.9300	2.3800	+32.961%	528	7,193	-11.765%
2026-07-10	2.0900	2.1400	1.7900	1.7900	-18.636%	109	7,034	+17.318%
2026-07-09	2.6300	2.7300	2.1700	2.2000	-23.611%	129	6,998	-4.545%
2026-07-08	3.1000	3.8900	2.8000	2.8800	+11.628%	72	6,961	-27.083%
2026-07-07	2.4200	2.7800	2.3000	2.5800	+13.158%	3,363	7,012	-18.605%
2026-07-06	2.6300	2.6700	2.2800	2.2800	-28.527%	230	4,250	-7.895%
2026-07-02	3.0400	3.8300	2.6900	3.1900	-3.916%	175	4,178	-34.169%
2026-07-01	3.5200	3.6600	2.9100	3.3200	+7.443%	314	4,178	-36.747%
2026-06-30	3.9500	4.0400	3.0900	3.0900	-24.265%	172	4,358	-32.039%
2026-06-29	4.7000	5.5500	4.0600	4.0800	-33.659%	319	4,412	-48.529%
2026-06-26	7.1200	7.1200	5.2700	6.1500	+3.710%	497	4,342	-65.854%
2026-06-25	4.8900	6.7100	4.8900	5.9300	+6.847%	364	4,140	-64.587%
2026-06-24	6.0900	6.9000	5.1800	5.5500	-13.009%	2,184	4,026	-62.162%
2026-06-23	6.9000	6.9900	5.7400	6.3800	+38.998%	304	2,615	-67.085%
2026-06-22	4.2300	4.9400	3.9100	4.5900	+1.549%	155	2,475	-54.248%
2026-06-18	4.6000	4.9600	4.4800	4.5200	-27.097%	58	2,357	-53.540%
2026-06-17	4.5300	6.3300	4.4200	6.2000	+40.271%	113	2,357	-66.129%
2026-06-16	3.9400	4.4200	3.9300	4.4200	+8.068%	120	2,357	-52.489%
2026-06-15	4.3200	4.3900	4.0300	4.0900	-36.980%	222	2,449	-48.655%
2026-06-12	7.1300	7.6000	6.4000	6.4900	-12.651%	56	2,449	-67.643%
2026-06-11	10.0200	10.6800	7.1500	7.4300	-27.512%	152	2,449	-71.736%
2026-06-10	9.0000	10.4600	8.1500	10.2500	+25.767%	212	2,358	-79.512%
2026-06-09	6.1200	11.4200	6.1200	8.1500	+12.259%	501	2,273	-74.233%
2026-06-08	7.1000	7.3900	6.4000	7.2600	-19.333%	479	2,258	-71.074%
2026-06-05	5.8000	9.0000	5.8000	9.0000	+79.283%	232	2,177	-76.667%
2026-06-04	5.9700	6.0000	4.9900	5.0200	-11.930%	233	2,164	-58.167%
2026-06-03	5.6200	5.8200	5.5900	5.7000	+7.547%	251	2,090	-63.158%
2026-06-02	5.4400	5.4400	5.2400	5.3000	-0.563%	137	2,037	-60.377%
2026-06-01	5.3500	5.5500	5.1900	5.3300	+0.756%	374	2,044	-60.600%
2026-05-29	5.3000	5.5200	5.1900	5.2900	-5.872%	154	2,053	-60.302%
2026-05-28	6.0500	6.0500	5.6200	5.6200	-11.912%	261	2,014	-62.633%
2026-05-27	6.6100	6.6600	6.3800	6.3800	-6.038%	59	1,950	-67.085%
2026-05-26	6.6000	6.9000	6.6000	6.7900	-10.775%	144	1,904	-69.072%
2026-05-22	7.5400	7.7300	7.2300	7.6100	-8.313%	814	1,824	-72.405%
2026-05-21	9.2100	9.2100	8.0100	8.3000	-5.251%	190	2,376	-74.699%
2026-05-20	9.7900	9.7900	8.7600	8.7600	-15.198%	48	2,376	-76.027%
2026-05-19	9.9600	10.5500	9.6100	10.3300	+11.555%	282	2,388	-79.671%
2026-05-18	9.4800	10.3600	9.1900	9.2600	-4.928%	369	2,388	-77.322%
2026-05-15	9.8400	10.2000	9.3700	9.7400	+14.588%	75	2,388	-78.439%
2026-05-14	9.1600	9.1600	8.4600	8.5000	-9.188%	21	2,269	-75.294%
2026-05-13	10.3800	10.3800	9.3600	9.3600	-7.692%	40	2,281	-77.564%
2026-05-12	10.8000	11.5000	10.1400	10.1400	-0.686%	122	2,281	-79.290%
2026-05-11	10.2300	10.3100	9.8500	10.2100	-2.390%	150	2,281	-79.432%
2026-05-08	10.5500	10.6000	10.3200	10.4600	-6.272%	171	2,260	-79.924%
2026-05-07	10.8100	11.4400	10.6400	11.1600	+0.995%	121	2,374	-81.183%
2026-05-06	11.6900	11.7100	11.0300	11.0500	-15.196%	99	2,422	-80.995%
2026-05-05	12.8700	13.0300	12.8100	13.0300	-9.451%	33	2,392	-83.883%
2026-05-04	13.4700	15.2600	12.8800	14.3900	+8.277%	32	2,392	-85.407%
2026-05-01	12.8000	13.2900	12.3900	13.2900	-3.696%	466	2,050	-84.199%
2026-04-30	15.6500	15.6500	13.7300	13.8000	-14.286%	206	2,050	-84.783%
2026-04-29	16.2600	16.7800	16.1000	16.1000	-1.288%	425	2,111	-86.957%
2026-04-28	16.5900	16.5900	16.2900	16.3100	+5.090%	27	2,110	-87.124%
2026-04-27	16.2000	16.3200	15.5200	15.5200	-3.662%	765	2,125	-86.469%
2026-04-24	16.5700	16.5700	16.1100	16.1100	-9.647%	35	1,574	-86.965%
2026-04-23	17.3000	18.9000	16.9700	17.8300	+4.269%	8	1,594	-88.222%
2026-04-22	17.3800	17.6600	17.1000	17.1000	-8.556%	62	1,598	-87.719%
2026-04-21	17.2400	19.3500	17.2400	18.7000	+5.769%	113	1,585	-88.770%
2026-04-20	17.2800	18.0500	17.2800	17.6800	+5.238%	39	1,585	-88.122%
2026-04-17	17.5000	17.5000	16.2700	16.8000	-10.638%	46	1,572	-87.500%
2026-04-16	19.2500	20.2500	18.7100	18.8000	-3.836%	377	1,572	-88.830%
2026-04-15	20.0000	20.6200	19.3800	19.5500	-6.504%	148	1,372	-89.258%
2026-04-14	22.5300	22.5300	20.9100	20.9100	-12.180%	83	1,315	-89.957%
2026-04-13	27.2400	27.3900	23.5800	23.8100	-12.205%	303	1,287	-91.180%
2026-04-10	26.2100	27.8000	26.1600	27.1200	+0.296%	28	1,169	-92.257%
2026-04-09	29.8200	29.8200	26.5600	27.0400	-12.151%	201	1,158	-92.234%
2026-04-08	28.8600	31.3200	28.8600	30.7800	-30.346%	93	1,037	-93.177%
2026-04-07	44.1900	44.1900	44.1900	44.1900	+1.820%	1	959	-95.248%
2026-04-02	43.4000	43.4000	43.4000	43.4000	+2.698%	1	958	-95.161%
2026-04-01	42.2800	42.2900	42.2600	42.2600	-10.542%	66	958	-95.031%
2026-03-31	47.2400	47.2400	47.2400	47.2400	-18.552%	1	961	-95.555%
2026-03-27	55.6300	58.0000	55.6300	58.0000	+16.700%	14	961	-96.379%
2026-03-26	49.7000	49.7000	49.7000	49.7000	+17.605%	1	961	-95.775%
2026-03-25	42.2600	42.2600	42.2600	42.2600	-6.978%	1	961	-95.031%
2026-03-24	45.4300	45.4300	45.4300	45.4300	+15.775%	1	961	-95.378%
2026-03-23	40.4100	40.5400	39.2400	39.2400	-20.325%	90	961	-94.648%
2026-03-20	47.5000	49.2500	47.5000	49.2500	+11.653%	2	955	-95.736%
2026-03-19	44.0400	44.4400	44.0400	44.1100	+14.097%	12	955	-95.239%
2026-03-18	37.0300	38.6600	37.0300	38.6600	+8.565%	9	948	-94.568%
2026-03-17	35.6100	35.6100	35.6100	35.6100	-5.141%	1	940	-94.103%
2026-03-16	36.7500	37.9300	36.7500	37.5400	-9.781%	24	939	-94.406%
2026-03-13	41.3000	41.6100	41.3000	41.6100	+9.098%	3	926	-94.953%
2026-03-12	37.8800	38.1400	37.8800	38.1400	+9.315%	2	926	-94.494%
2026-03-11	34.3300	36.2200	34.3300	34.8900	-0.711%	31	927	-93.981%
2026-03-10	31.8100	35.1400	30.7200	35.1400	+1.826%	138	902	-94.024%
2026-03-09	43.2400	43.2400	33.7600	34.5100	-8.945%	23	813	-93.915%
2026-03-06	38.5000	39.0000	35.1800	37.9000	+18.809%	72	833	-94.459%
2026-03-05	30.8800	35.0600	29.9700	31.9000	+7.407%	186	796	-93.417%
2026-03-04	31.9100	32.2100	28.4000	29.7000	-8.896%	248	736	-92.929%
2026-03-03	35.2500	38.4500	31.3000	32.6000	+10.884%	106	646	-93.558%
2026-03-02	32.4000	32.4000	28.3000	29.4000	+1.379%	87	606	-92.857%
2026-02-27	30.6800	31.1300	29.0000	29.0000	+5.801%	89	566	-92.759%
2026-02-26	27.0200	29.3400	27.0200	27.4100	+4.340%	461	529	-92.339%
2026-02-25	27.3000	27.3000	26.2700	26.2700	-10.188%	26	185	-92.006%
2026-02-24	29.4500	29.7400	28.8700	29.2500	-7.961%	49	185	-92.821%
2026-02-23	30.5000	32.1900	30.5000	31.7800	+12.855%	50	180	-93.392%
2026-02-20	28.9500	30.1500	27.9200	28.1600	-9.512%	24	166	-92.543%
2026-02-19	30.7700	31.1200	30.7700	31.1200	+6.575%	3	160	-93.252%
2026-02-18	30.4000	30.4000	28.4100	29.2000	-2.829%	13	158	-92.808%
2026-02-17	31.9800	32.0700	30.0400	30.0500	-2.877%	15	154	-93.012%
2026-02-13	31.8700	32.5900	29.4700	30.9400	-2.857%	83	99	-93.213%
2026-02-12	30.4900	31.8500	30.1300	31.8500	+18.226%	24	99	-93.407%
2026-02-11	25.9500	27.0900	25.8900	26.9400	+3.536%	14	79	-92.205%
2026-02-09	27.5800	27.5800	26.0200	26.0200	0.000%	77	77	-91.929%

.dark-mode .HLKTjy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HLKTjy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P685SPY Aug 21 2026 685.00 Put (SPY260821P00685000)option OPRA

SPY20260821P685
SPY Aug 21 2026 685.00 Put (SPY260821P00685000)
option OPRA