Dark

SPY20260821P695
SPY Aug 21 2026 695.00 Put (SPY260821P00695000)
option OPRA

EOD

Jul 27, 2026

2.69-14.331%(-0.45)1,344

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.0800	3.3200	2.0000	2.6900	-14.331%	1,344	15,551	0.000%
2026-07-24	3.2200	3.4200	2.3500	3.1400	-5.422%	444	15,513	-14.331%
2026-07-23	3.6500	4.3300	3.0800	3.3200	+54.419%	1,678	15,501	-18.976%
2026-07-22	2.3300	2.4500	2.0800	2.1500	-4.444%	1,087	15,430	+25.116%
2026-07-21	2.6000	2.8800	2.2300	2.2500	-30.769%	912	14,895	+19.556%
2026-07-20	3.0000	3.4600	2.6700	3.2500	-13.564%	2,010	14,712	-17.231%
2026-07-17	3.9900	4.2100	3.0400	3.7600	+49.801%	994	13,474	-28.457%
2026-07-16	2.1700	2.8300	2.0200	2.5100	+22.439%	1,837	13,060	+7.171%
2026-07-15	2.1800	2.5600	2.0400	2.0500	-18.651%	5,595	12,076	+31.220%
2026-07-14	2.7200	2.7600	2.3700	2.5200	-16.832%	991	7,730	+6.746%
2026-07-13	2.4900	3.1200	2.3800	3.0300	+33.480%	364	7,050	-11.221%
2026-07-10	2.5600	3.0000	2.2400	2.2700	-17.455%	367	6,904	+18.502%
2026-07-09	3.1800	3.4800	2.7400	2.7500	-24.033%	132	6,885	-2.182%
2026-07-08	3.9000	4.8300	3.5200	3.6200	+13.480%	717	6,871	-25.691%
2026-07-07	2.9800	3.5300	2.9100	3.1900	+12.721%	1,551	6,827	-15.674%
2026-07-06	3.1800	3.3000	2.8000	2.8300	-28.715%	402	6,270	-4.947%
2026-07-02	3.6400	4.8000	3.3500	3.9700	-3.406%	969	5,849	-32.242%
2026-07-01	4.5000	4.5600	3.6000	4.1100	+2.750%	722	5,849	-34.550%
2026-06-30	4.9900	4.9900	3.8600	4.0000	-21.105%	1,177	5,604	-32.750%
2026-06-29	5.5000	6.7000	5.0000	5.0700	-30.357%	572	4,906	-46.943%
2026-06-26	8.4700	8.5800	6.5700	7.2800	+4.899%	156	4,536	-63.049%
2026-06-25	6.0200	8.1300	6.0200	6.9400	-3.745%	228	4,468	-61.239%
2026-06-24	7.2500	8.2700	6.1700	7.2100	-4.630%	173	4,389	-62.691%
2026-06-23	8.1900	8.4300	6.8900	7.5600	+30.796%	349	4,352	-64.418%
2026-06-22	5.0400	5.9400	4.6900	5.7800	+9.057%	78	4,242	-53.460%
2026-06-18	5.5200	6.1100	5.3000	5.3000	-24.501%	125	4,230	-49.245%
2026-06-17	5.3000	7.5700	5.0300	7.0200	+35.783%	95	4,230	-61.681%
2026-06-16	4.8500	5.1700	4.6700	5.1700	+5.295%	444	4,230	-47.969%
2026-06-15	5.2800	5.2900	4.8200	4.9100	-35.224%	142	4,119	-45.214%
2026-06-12	8.8100	9.2800	7.5800	7.5800	-14.736%	419	4,119	-64.512%
2026-06-11	11.7800	12.2200	8.4700	8.8900	-29.276%	351	4,119	-69.741%
2026-06-10	10.3400	12.5700	9.7700	12.5700	+29.721%	392	3,994	-78.600%
2026-06-09	7.6900	13.6100	7.6900	9.6900	+10.870%	213	3,795	-72.239%
2026-06-08	8.3900	8.7700	7.7000	8.7400	-17.547%	221	3,752	-69.222%
2026-06-05	6.5400	10.6000	6.5300	10.6000	+81.197%	200	3,649	-74.623%
2026-06-04	7.0400	7.1300	5.8500	5.8500	-12.425%	45	3,621	-54.017%
2026-06-03	6.4200	6.7900	6.3900	6.6800	+7.916%	44	3,578	-59.731%
2026-06-02	6.1700	6.2300	6.1000	6.1900	+0.324%	34	3,548	-56.543%
2026-06-01	6.3600	6.4500	6.0500	6.1700	+0.489%	22	3,532	-56.402%
2026-05-29	6.2000	6.5300	6.1400	6.1400	-6.116%	76	3,524	-56.189%
2026-05-28	7.4800	7.5000	6.5400	6.5400	-12.215%	318	3,552	-58.869%
2026-05-27	7.6000	7.9000	7.4500	7.4500	-3.372%	84	3,583	-63.893%
2026-05-26	7.8300	8.1000	7.6400	7.7100	-13.855%	145	3,533	-65.110%
2026-05-22	8.9000	8.9500	8.4500	8.9500	-3.139%	133	3,422	-69.944%
2026-05-21	10.7200	10.7200	9.2400	9.2400	-8.333%	328	3,316	-70.887%
2026-05-20	11.2400	11.3800	10.0800	10.0800	-14.213%	1,663	3,316	-73.313%
2026-05-19	11.6500	12.2300	11.1200	11.7500	+8.195%	136	2,239	-77.106%
2026-05-18	11.1400	12.0400	10.6200	10.8600	-4.233%	291	2,239	-75.230%
2026-05-15	11.4300	11.6900	11.0000	11.3400	+16.427%	86	2,239	-76.279%
2026-05-14	10.6400	10.6400	9.7400	9.7400	-9.480%	78	2,182	-72.382%
2026-05-13	11.7700	11.7700	10.7600	10.7600	-7.401%	64	2,161	-75.000%
2026-05-12	12.4100	13.2200	11.6200	11.6200	-2.024%	46	2,161	-76.850%
2026-05-11	11.5800	11.9000	11.4200	11.8600	+0.765%	106	2,161	-77.319%
2026-05-08	12.2500	12.2500	11.7700	11.7700	-7.831%	220	2,023	-77.145%
2026-05-07	12.5000	13.1800	12.1700	12.7700	+0.314%	189	2,040	-78.935%
2026-05-06	13.5300	13.5400	12.6900	12.7300	-12.569%	82	2,003	-78.869%
2026-05-05	14.9500	15.0100	14.5100	14.5600	-11.971%	1,284	1,999	-81.525%
2026-05-04	15.4700	17.0100	14.9500	16.5400	+9.973%	18	912	-83.736%
2026-05-01	14.8200	15.2500	14.3000	15.0400	-4.750%	124	892	-82.114%
2026-04-30	18.3800	18.3800	15.7900	15.7900	-17.287%	215	892	-82.964%
2026-04-29	18.7100	19.2900	18.4900	19.0900	+3.469%	38	867	-85.909%
2026-04-28	19.2800	19.3700	18.4500	18.4500	+4.002%	45	864	-85.420%
2026-04-27	18.6400	18.9000	17.7100	17.7400	-5.437%	105	850	-84.837%
2026-04-24	19.5400	19.5400	18.4300	18.7600	-7.859%	69	847	-85.661%
2026-04-23	19.5900	22.8000	18.9300	20.3600	+5.220%	72	826	-86.788%
2026-04-22	19.7800	20.0800	19.3500	19.3500	-13.268%	113	786	-86.098%
2026-04-21	19.8400	22.6000	19.7800	22.3100	+11.886%	79	741	-87.943%
2026-04-20	19.6000	21.1000	19.6000	19.9400	+4.562%	34	741	-86.510%
2026-04-17	19.5600	19.6200	18.5000	19.0700	-11.672%	292	745	-85.894%
2026-04-16	22.0000	23.3300	21.5900	21.5900	-3.916%	138	662	-87.541%
2026-04-15	23.2000	23.9100	22.2300	22.4700	-6.180%	360	693	-88.028%
2026-04-14	26.0200	26.0400	23.9500	23.9500	-12.142%	178	424	-88.768%
2026-04-13	29.2400	29.4400	27.2500	27.2600	-13.925%	72	353	-90.132%
2026-04-10	30.4400	31.6700	29.8400	31.6700	+2.326%	84	348	-91.506%
2026-04-09	33.7800	33.7800	30.3300	30.9500	-7.942%	10	267	-91.309%
2026-04-08	35.2100	35.2100	33.6200	33.6200	-30.823%	5	261	-91.999%
2026-04-02	55.5000	55.5000	48.0900	48.6000	+5.652%	4	258	-94.465%
2026-04-01	48.4300	48.9300	46.0000	46.0000	-27.934%	7	258	-94.152%
2026-03-30	63.8300	63.8300	63.8300	63.8300	-0.359%	1	255	-95.786%
2026-03-27	61.1100	64.5200	61.1100	64.0600	+15.904%	9	255	-95.801%
2026-03-26	55.2700	55.2700	55.2700	55.2700	+19.039%	1	260	-95.133%
2026-03-25	46.4300	46.4300	46.4300	46.4300	-10.176%	1	260	-94.206%
2026-03-20	51.6900	51.6900	51.6900	51.6900	+24.434%	1	261	-94.796%
2026-03-18	41.5400	41.5400	41.5400	41.5400	-8.783%	7	260	-93.524%
2026-03-12	45.5400	45.5400	45.5400	45.5400	+14.107%	1	253	-94.093%
2026-03-11	39.9100	39.9100	39.9100	39.9100	+15.916%	2	253	-93.260%
2026-03-10	36.3500	36.3500	34.4300	34.4300	-14.225%	2	253	-92.187%
2026-03-09	47.1200	47.1200	40.1400	40.1400	+1.801%	2	252	-93.298%
2026-03-06	39.9500	40.5300	39.4300	39.4300	+2.018%	4	251	-93.178%
2026-03-05	34.6900	38.6500	33.8400	38.6500	+19.548%	11	251	-93.040%
2026-03-04	32.5200	32.6200	32.3300	32.3300	-15.100%	35	247	-91.680%
2026-03-03	38.0800	38.0800	38.0800	38.0800	+15.674%	2	237	-92.936%
2026-03-02	33.9000	33.9000	31.8900	32.9200	-0.754%	170	237	-91.829%
2026-02-27	33.0500	34.4000	32.8000	33.1700	+7.173%	52	150	-91.890%
2026-02-26	29.4900	31.4000	29.4100	30.9500	+5.451%	75	129	-91.309%
2026-02-25	30.1300	30.1300	29.3500	29.3500	-9.748%	12	126	-90.835%
2026-02-24	32.6900	32.8000	32.5200	32.5200	-9.667%	39	126	-91.728%
2026-02-23	35.6900	36.0000	35.6900	36.0000	+11.732%	2	126	-92.528%
2026-02-20	32.1400	32.2200	32.1400	32.2200	-7.494%	2	126	-91.651%
2026-02-19	34.5800	34.8300	34.5800	34.8300	+9.701%	2	126	-92.277%
2026-02-18	31.7500	31.7500	31.7500	31.7500	-6.232%	1	127	-91.528%
2026-02-17	35.6800	36.0100	33.8600	33.8600	+1.014%	31	126	-92.056%
2026-02-13	36.7700	36.7700	33.5200	33.5200	-1.267%	2	117	-91.975%
2026-02-12	30.1900	34.3200	30.1900	33.9500	+13.167%	7	117	-92.077%
2026-02-11	28.6300	31.4500	28.6300	30.0000	+1.351%	73	138	-91.033%
2026-02-10	29.2500	29.6200	28.8500	29.6000	+0.034%	64	137	-90.912%
2026-02-09	30.9700	30.9700	29.3200	29.5900	0.000%	73	73	-90.909%

.dark-mode .KZpv8x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZpv8x{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P695SPY Aug 21 2026 695.00 Put (SPY260821P00695000)option OPRA

SPY20260821P695
SPY Aug 21 2026 695.00 Put (SPY260821P00695000)
option OPRA