Dark

SPY20260821P690
SPY Aug 21 2026 690.00 Put (SPY260821P00690000)
option OPRA

EOD

Jul 27, 2026

2.40-11.765%(-0.32)5,860

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.8200	2.9200	1.7500	2.4000	-11.765%	5,860	34,026	0.000%
2026-07-24	2.9300	2.9800	2.0400	2.7200	-5.882%	11,235	33,556	-11.765%
2026-07-23	3.1600	3.8000	2.7700	2.8900	+52.105%	12,150	37,418	-16.955%
2026-07-22	2.0500	2.1300	1.8300	1.9000	-4.523%	2,430	28,274	+26.316%
2026-07-21	2.3100	2.5200	1.9700	1.9900	-34.106%	4,415	26,046	+20.603%
2026-07-20	2.5700	3.0400	2.3500	3.0200	-10.119%	6,327	24,480	-20.530%
2026-07-17	3.5500	3.7600	2.7100	3.3600	+48.673%	1,730	20,045	-28.571%
2026-07-16	1.9900	2.5300	1.8100	2.2600	+22.162%	2,691	19,577	+6.195%
2026-07-15	1.9500	2.2700	1.7900	1.8500	-18.142%	2,255	17,729	+29.730%
2026-07-14	2.4400	2.4600	2.1500	2.2600	-15.672%	3,400	18,224	+6.195%
2026-07-13	2.2200	2.7800	2.1100	2.6800	+34.673%	945	16,705	-10.448%
2026-07-10	2.3200	2.5200	1.9900	1.9900	-19.106%	439	16,278	+20.603%
2026-07-09	3.0000	3.1300	2.4300	2.4600	-23.602%	503	16,147	-2.439%
2026-07-08	3.5100	4.3000	3.0900	3.2200	+6.623%	2,602	16,366	-25.466%
2026-07-07	2.6700	3.1500	2.5900	3.0200	+18.898%	1,022	14,672	-20.530%
2026-07-06	3.0100	3.0500	2.5100	2.5400	-29.050%	344	14,388	-5.512%
2026-07-02	3.2000	4.3000	2.9900	3.5800	-2.981%	1,066	14,017	-32.961%
2026-07-01	3.7500	4.0400	3.2300	3.6900	+2.216%	471	14,017	-34.959%
2026-06-30	4.4800	4.4800	3.4400	3.6100	-20.309%	1,355	14,100	-33.518%
2026-06-29	5.4200	6.0100	4.5000	4.5300	-31.467%	559	13,859	-47.020%
2026-06-26	7.6700	8.0000	5.8600	6.6100	+6.613%	1,542	13,812	-63.691%
2026-06-25	5.3900	7.1100	5.3900	6.2000	+0.977%	1,342	12,646	-61.290%
2026-06-24	6.7300	7.5900	5.6300	6.1400	-12.034%	1,480	12,015	-60.912%
2026-06-23	7.6100	7.6600	6.2100	6.9800	+36.062%	1,562	11,463	-65.616%
2026-06-22	4.6100	5.4200	4.2700	5.1300	+5.556%	184	11,063	-53.216%
2026-06-18	5.0000	5.5000	4.8600	4.8600	-24.181%	293	11,932	-50.617%
2026-06-17	4.6700	6.8700	4.6700	6.4100	+34.100%	304	11,932	-62.559%
2026-06-16	4.3600	4.9000	4.2900	4.7800	+5.987%	4,139	11,932	-49.791%
2026-06-15	4.7400	4.8700	4.4000	4.5100	-32.384%	266	8,344	-46.785%
2026-06-12	7.8000	8.6100	6.6700	6.6700	-17.143%	860	8,344	-64.018%
2026-06-11	10.5400	11.7700	7.7700	8.0500	-30.182%	529	8,344	-70.186%
2026-06-10	9.7900	11.5700	8.7600	11.5300	+22.399%	298	8,520	-79.185%
2026-06-09	7.0500	12.3500	6.7800	9.4200	+18.491%	756	8,470	-74.522%
2026-06-08	7.7400	8.2500	7.0400	7.9500	-20.181%	199	8,092	-69.811%
2026-06-05	6.1000	9.9600	6.0000	9.9600	+80.762%	366	8,040	-75.904%
2026-06-04	6.4700	6.4700	5.4000	5.5100	-11.699%	1,810	8,163	-56.443%
2026-06-03	5.8500	6.3000	5.8500	6.2400	+8.711%	1,330	8,210	-61.538%
2026-06-02	5.9400	5.9400	5.6700	5.7400	-0.864%	151	7,011	-58.188%
2026-06-01	5.9400	6.0400	5.5600	5.7900	+2.660%	106	7,001	-58.549%
2026-05-29	5.9000	5.9700	5.5900	5.6400	-6.623%	214	7,009	-57.447%
2026-05-28	6.9900	7.0100	6.0400	6.0400	-12.337%	195	6,998	-60.265%
2026-05-27	7.1200	7.3300	6.8900	6.8900	-3.501%	491	6,878	-65.167%
2026-05-26	7.3500	7.5100	7.0500	7.1400	-13.244%	74	6,572	-66.387%
2026-05-22	8.1100	8.4000	7.7300	8.2300	-3.967%	1,579	6,549	-70.838%
2026-05-21	9.9400	10.0200	8.5500	8.5700	-8.830%	128	7,286	-71.995%
2026-05-20	10.4400	10.4400	9.4000	9.4000	-13.761%	350	7,286	-74.468%
2026-05-19	10.8300	11.3100	10.3500	10.9000	+8.566%	160	7,421	-77.982%
2026-05-18	10.2800	11.1100	9.8800	10.0400	-4.381%	941	7,421	-76.096%
2026-05-15	10.8400	11.1100	9.9700	10.5000	+15.258%	307	7,421	-77.143%
2026-05-14	10.0300	10.0900	9.0500	9.1100	-10.511%	113	6,498	-73.655%
2026-05-13	11.1700	11.1700	10.0100	10.1800	-7.286%	153	6,453	-76.424%
2026-05-12	11.3700	12.3600	10.8400	10.9800	-0.363%	133	6,453	-78.142%
2026-05-11	10.9100	11.1500	10.5100	11.0200	+0.456%	76	6,453	-78.221%
2026-05-08	11.4000	11.4300	10.9700	10.9700	-8.047%	432	6,361	-78.122%
2026-05-07	11.5600	12.2900	11.4200	11.9300	+1.187%	143	6,317	-79.883%
2026-05-06	12.5400	12.8200	11.7900	11.7900	-15.665%	1,155	6,268	-79.644%
2026-05-05	13.8300	13.9800	13.6000	13.9800	-8.984%	563	5,803	-82.833%
2026-05-04	14.6200	16.0100	13.8500	15.3600	+5.278%	739	5,577	-84.375%
2026-05-01	13.7200	14.6100	13.3600	14.5900	-2.863%	889	4,752	-83.550%
2026-04-30	16.4000	17.2200	15.0200	15.0200	-12.674%	59	4,752	-84.021%
2026-04-29	17.4500	17.6100	16.7600	17.2000	-1.602%	23	4,741	-86.047%
2026-04-28	18.0200	18.0200	17.4700	17.4800	+5.111%	523	4,731	-86.270%
2026-04-27	17.3400	17.4100	16.6300	16.6300	-3.482%	69	4,461	-85.568%
2026-04-24	18.3200	18.5900	17.2100	17.2300	-7.614%	58	4,450	-86.071%
2026-04-23	18.4400	21.0000	17.7000	18.6500	+2.136%	224	4,450	-87.131%
2026-04-22	18.4800	18.7800	18.1800	18.2600	-11.445%	568	4,428	-86.857%
2026-04-21	18.5500	20.6200	18.0900	20.6200	+10.208%	52	4,248	-88.361%
2026-04-20	18.3600	19.5100	18.2000	18.7100	+4.584%	87	4,248	-87.173%
2026-04-17	18.8500	18.8500	17.2600	17.8900	-11.128%	101	4,252	-86.585%
2026-04-16	20.6500	21.4500	20.1100	20.1300	-4.097%	147	4,216	-88.077%
2026-04-15	21.6100	22.0500	20.6900	20.9900	-6.918%	106	4,164	-88.566%
2026-04-14	23.6800	23.7300	22.3100	22.5500	-11.360%	154	4,135	-89.357%
2026-04-13	28.9600	28.9600	25.3500	25.4400	-12.185%	44	4,039	-90.566%
2026-04-10	28.2100	29.6500	27.9400	28.9700	-1.194%	20	4,007	-91.716%
2026-04-09	32.0800	32.0800	28.3600	29.3200	-8.660%	173	4,009	-91.814%
2026-04-08	31.0500	32.7300	31.0000	32.1000	-27.211%	29	3,873	-92.523%
2026-04-07	44.1000	44.1000	44.1000	44.1000	+2.678%	2	3,858	-94.558%
2026-04-06	42.9500	42.9500	42.9500	42.9500	-11.443%	2	3,858	-94.412%
2026-04-02	48.5000	48.5000	48.5000	48.5000	+8.066%	2	3,854	-95.052%
2026-04-01	44.8800	44.9000	44.8200	44.8800	-10.722%	66	3,854	-94.652%
2026-03-31	56.8100	56.9600	49.8000	50.2700	-17.455%	4	3,854	-95.226%
2026-03-30	58.6200	60.9000	58.6200	60.9000	-0.750%	3	3,852	-96.059%
2026-03-27	56.0000	61.3600	56.0000	61.3600	+17.615%	4	3,851	-96.089%
2026-03-26	48.8000	52.1700	48.6000	52.1700	+16.503%	43	3,852	-95.400%
2026-03-25	44.7800	44.7800	44.7800	44.7800	-3.699%	1	3,812	-94.640%
2026-03-24	49.3000	49.6100	46.5000	46.5000	+9.463%	2,254	3,811	-94.839%
2026-03-23	42.4800	42.4800	42.4800	42.4800	-18.418%	7	2,561	-94.350%
2026-03-20	46.7500	52.0700	46.7500	52.0700	+15.814%	12	2,561	-95.391%
2026-03-19	46.5400	46.9100	44.6500	44.9600	+14.286%	9	2,561	-94.662%
2026-03-18	39.2200	39.3400	39.2200	39.3400	+3.554%	8	2,561	-93.899%
2026-03-17	36.9400	37.9900	36.9400	37.9900	-4.500%	9	2,554	-93.683%
2026-03-16	39.7800	39.7800	39.7800	39.7800	-6.795%	2	2,555	-93.967%
2026-03-13	42.6800	42.6800	42.6800	42.6800	+1.837%	1	2,556	-94.377%
2026-03-12	39.9900	42.0200	39.9900	41.9100	+14.134%	2,074	2,555	-94.273%
2026-03-11	35.5200	38.1400	35.5200	36.7200	+0.520%	49	2,743	-93.464%
2026-03-10	35.9500	36.8000	32.8200	36.5300	-1.695%	120	2,716	-93.430%
2026-03-09	44.5100	44.8200	37.1600	37.1600	-7.493%	22	2,626	-93.541%
2026-03-06	39.8800	40.9900	38.3200	40.1700	+20.054%	113	2,628	-94.025%
2026-03-05	32.4500	36.9300	31.4000	33.4600	+8.425%	150	2,624	-92.827%
2026-03-04	34.1500	34.2600	30.1500	30.8600	-10.783%	216	2,520	-92.223%
2026-03-03	37.3000	40.3100	32.7200	34.5900	+10.688%	490	2,413	-93.062%
2026-03-02	33.3400	33.8000	29.8500	31.2500	-0.414%	90	2,253	-92.320%
2026-02-27	32.6200	33.2200	30.9000	31.3800	+7.539%	135	2,175	-92.352%
2026-02-26	28.0600	31.6500	28.0600	29.1800	+5.917%	429	2,127	-91.775%
2026-02-25	28.9200	29.1900	27.5500	27.5500	-11.100%	130	1,789	-91.289%
2026-02-24	33.9000	33.9000	30.5900	30.9900	-6.657%	74	1,789	-92.256%
2026-02-23	30.3500	34.1400	29.9700	33.2000	+10.667%	85	1,794	-92.771%
2026-02-20	32.7300	32.7300	29.7500	30.0000	-8.981%	55	1,777	-92.000%
2026-02-19	32.5600	32.9700	32.3100	32.9600	+2.424%	1,513	1,676	-92.718%
2026-02-18	30.1900	32.1800	29.9300	32.1800	-2.514%	14	262	-92.542%
2026-02-17	33.2100	33.7300	32.2600	33.0100	+4.594%	21	251	-92.729%
2026-02-13	33.9800	33.9800	31.5300	31.5600	-0.879%	23	221	-92.395%
2026-02-12	28.1400	32.9000	28.1400	31.8400	+10.864%	28	221	-92.462%
2026-02-11	27.9100	29.9700	27.9100	28.7200	-1.034%	21	213	-91.643%
2026-02-10	28.0500	29.0200	28.0100	29.0200	+3.348%	111	194	-91.730%
2026-02-09	28.0100	28.0800	27.2500	28.0800	0.000%	102	102	-91.453%

.dark-mode .bMh2Yk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bMh2Yk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P690SPY Aug 21 2026 690.00 Put (SPY260821P00690000)option OPRA

SPY20260821P690
SPY Aug 21 2026 690.00 Put (SPY260821P00690000)
option OPRA