Dark

SPY20260821P700
SPY Aug 21 2026 700.00 Put (SPY260821P00700000)
option OPRA

EOD

Jul 27, 2026

3.12-13.333%(-0.48)9,306

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.3900	3.9500	2.2900	3.1200	-13.333%	9,306	47,478	0.000%
2026-07-24	3.8300	3.9700	2.7100	3.6000	-4.255%	5,499	47,533	-13.333%
2026-07-23	4.0900	4.9900	3.4200	3.7600	+46.304%	12,283	45,958	-17.021%
2026-07-22	2.6800	2.7800	2.3500	2.5700	-1.908%	3,127	42,319	+21.401%
2026-07-21	2.9300	3.2900	2.5300	2.6200	-32.124%	4,549	42,461	+19.084%
2026-07-20	3.2600	3.9100	3.0100	3.8600	-8.531%	5,800	42,616	-19.171%
2026-07-17	4.4800	4.7800	3.4100	4.2200	+45.017%	9,547	41,744	-26.066%
2026-07-16	2.4500	3.2200	2.2700	2.9100	+22.785%	16,028	43,501	+7.216%
2026-07-15	2.4800	2.9000	2.2900	2.3700	-17.422%	10,880	46,459	+31.646%
2026-07-14	3.0000	3.1900	2.5200	2.8700	-15.588%	6,043	41,643	+8.711%
2026-07-13	2.7900	3.5500	2.6200	3.4000	+34.921%	11,703	43,619	-8.235%
2026-07-10	3.0000	3.3600	2.5000	2.5200	-17.915%	1,780	38,977	+23.810%
2026-07-09	3.7400	3.9800	3.0500	3.0700	-26.024%	1,833	38,484	+1.629%
2026-07-08	4.4900	5.4000	3.9000	4.1500	+13.079%	11,118	38,014	-24.819%
2026-07-07	3.3400	4.0100	3.2500	3.6700	+15.773%	8,596	34,440	-14.986%
2026-07-06	3.7100	3.8600	3.1500	3.1700	-29.083%	3,288	34,300	-1.577%
2026-07-02	4.1700	5.4100	3.7000	4.4700	-2.614%	9,541	30,675	-30.201%
2026-07-01	4.6800	5.1100	3.9800	4.5900	+2.685%	975	30,675	-32.026%
2026-06-30	5.5300	5.6000	4.2400	4.4700	-21.303%	1,608	32,025	-30.201%
2026-06-29	6.6000	7.7000	5.5000	5.6800	-26.234%	3,976	31,739	-45.070%
2026-06-26	9.3400	9.7500	7.1900	7.7000	0.000%	2,809	32,741	-59.481%
2026-06-25	6.6700	9.1200	6.6300	7.7000	+3.356%	6,146	31,591	-59.481%
2026-06-24	8.2100	9.1900	6.8400	7.4500	-12.353%	1,818	29,012	-58.121%
2026-06-23	8.9900	9.3400	7.5400	8.5000	+39.116%	2,642	28,752	-63.294%
2026-06-22	5.6400	6.5500	5.1900	6.1100	+1.833%	1,856	28,800	-48.936%
2026-06-18	6.0900	6.7700	5.8500	6.0000	-23.664%	688	27,273	-48.000%
2026-06-17	5.8000	8.3000	5.7000	7.8600	+31.438%	2,116	27,273	-60.305%
2026-06-16	5.3400	5.9800	5.1200	5.9800	+10.332%	1,052	27,273	-47.826%
2026-06-15	5.9300	5.9800	5.2700	5.4200	-32.250%	1,145	26,651	-42.435%
2026-06-12	9.0800	10.2600	8.0000	8.0000	-16.580%	739	26,651	-61.000%
2026-06-11	12.8200	14.1200	9.2500	9.5900	-30.908%	2,468	26,651	-67.466%
2026-06-10	11.4000	13.9300	10.2500	13.8800	+38.800%	1,206	25,829	-77.522%
2026-06-09	8.3200	14.6300	7.8200	10.0000	+5.820%	2,491	25,575	-68.800%
2026-06-08	8.8300	9.7000	8.2000	9.4500	-18.814%	1,304	26,087	-66.984%
2026-06-05	7.2400	11.6400	7.1000	11.6400	+80.186%	4,391	26,351	-73.196%
2026-06-04	7.6000	7.7300	6.3400	6.4600	-11.507%	12,343	25,882	-51.703%
2026-06-03	6.9500	7.5000	6.8200	7.3000	+11.111%	3,233	25,930	-57.260%
2026-06-02	6.8700	6.9400	6.5700	6.5700	-2.954%	2,936	23,221	-52.511%
2026-06-01	6.9900	7.0200	6.5000	6.7700	+1.196%	3,135	22,000	-53.914%
2026-05-29	6.9100	7.1000	6.5400	6.6900	-5.241%	2,140	21,096	-53.363%
2026-05-28	8.1000	8.2400	7.0600	7.0600	-11.529%	2,432	20,577	-55.807%
2026-05-27	8.2900	8.5900	7.9700	7.9800	-6.007%	273	20,728	-60.902%
2026-05-26	8.4800	8.7600	8.2600	8.4900	-11.285%	1,153	20,685	-63.251%
2026-05-22	9.5300	9.7600	9.0000	9.5700	-4.108%	4,715	20,403	-67.398%
2026-05-21	11.5800	11.6000	9.9000	9.9800	-8.858%	1,111	21,866	-68.737%
2026-05-20	12.2800	12.3600	10.8700	10.9500	-13.233%	2,502	21,866	-71.507%
2026-05-19	12.5600	13.1800	11.9600	12.6200	+8.326%	1,312	21,614	-75.277%
2026-05-18	11.7700	13.0300	11.3600	11.6500	-7.613%	5,259	21,614	-73.219%
2026-05-15	12.1500	12.8500	11.5000	12.6100	+21.367%	10,932	21,614	-75.258%
2026-05-14	11.6300	11.6500	10.3700	10.3900	-11.874%	2,107	8,316	-69.971%
2026-05-13	12.5900	13.0200	11.5100	11.7900	-7.165%	375	7,050	-73.537%
2026-05-12	13.1500	14.2700	12.5100	12.7000	-0.079%	1,241	7,050	-75.433%
2026-05-11	12.8100	12.8600	12.1400	12.7100	+0.793%	1,781	7,050	-75.452%
2026-05-08	13.1800	13.2000	12.6100	12.6100	-8.090%	650	5,964	-75.258%
2026-05-07	13.3000	14.5000	13.1100	13.7200	+0.808%	2,930	5,784	-77.259%
2026-05-06	14.5200	14.6400	13.4900	13.6100	-14.831%	1,442	3,307	-77.076%
2026-05-05	16.0000	16.2200	15.6800	15.9800	-9.819%	1,125	2,488	-80.476%
2026-05-04	17.0000	18.8100	15.9700	17.7200	+6.490%	327	1,676	-82.393%
2026-05-01	16.0500	16.6400	15.2300	16.6400	-0.893%	527	1,543	-81.250%
2026-04-30	18.6400	19.7500	16.7900	16.7900	-13.897%	695	1,543	-81.418%
2026-04-29	19.7700	20.8400	19.4500	19.5000	-1.166%	394	1,410	-84.000%
2026-04-28	20.5000	20.7800	19.7300	19.7300	+3.083%	90	1,364	-84.187%
2026-04-27	20.3000	20.3000	18.9500	19.1400	-4.300%	81	1,350	-83.699%
2026-04-24	21.0500	21.4000	19.7100	20.0000	-9.091%	400	1,316	-84.400%
2026-04-23	21.2200	24.5200	20.2800	22.0000	+6.024%	577	1,086	-85.818%
2026-04-22	21.1300	21.4700	20.7500	20.7500	-6.405%	198	1,093	-84.964%
2026-04-21	21.5500	24.1100	20.7300	22.1700	+2.355%	490	1,057	-85.927%
2026-04-20	20.9900	22.5200	20.8500	21.6600	+5.917%	59	1,057	-85.596%
2026-04-17	21.9800	21.9800	19.8000	20.4500	-12.420%	538	1,060	-84.743%
2026-04-16	23.8500	25.0000	23.1500	23.3500	-2.911%	215	909	-86.638%
2026-04-15	24.9700	25.6600	23.7800	24.0500	-6.711%	458	853	-87.027%
2026-04-14	27.8100	27.8100	25.7800	25.7800	-12.253%	496	677	-87.898%
2026-04-13	34.5600	35.0800	29.3800	29.3800	-12.299%	216	621	-89.381%
2026-04-10	32.6500	34.0900	31.9800	33.5000	+2.134%	46	482	-90.687%
2026-04-09	36.5000	37.0000	32.5000	32.8000	-10.724%	195	458	-90.488%
2026-04-08	35.2800	37.9500	35.2800	36.7400	-24.651%	192	340	-91.508%
2026-04-07	50.3800	52.3900	48.7600	48.7600	-2.187%	73	309	-93.601%
2026-04-06	50.0000	50.5800	48.0500	49.8500	-3.764%	85	325	-93.741%
2026-04-02	51.8400	52.6500	51.1700	51.8000	+6.453%	50	287	-93.977%
2026-04-01	51.8900	51.8900	48.6600	48.6600	-11.991%	118	287	-93.588%
2026-03-31	63.9400	63.9400	55.2900	55.2900	-18.475%	93	284	-94.357%
2026-03-30	66.6400	68.0100	66.6300	67.8200	+4.596%	10	232	-95.400%
2026-03-27	65.0400	65.0400	64.8400	64.8400	+21.400%	3	235	-95.188%
2026-03-26	53.4100	53.4100	53.4100	53.4100	+5.512%	2	235	-94.158%
2026-03-25	50.3500	50.6200	50.3500	50.6200	+1.484%	3	236	-93.836%
2026-03-23	49.8800	49.8800	49.8800	49.8800	-16.168%	1	237	-93.745%
2026-03-20	52.8200	59.5000	52.5000	59.5000	+15.849%	28	238	-94.756%
2026-03-19	52.8900	52.8900	51.3600	51.3600	+19.442%	4	241	-93.925%
2026-03-17	41.3800	43.0000	41.3800	43.0000	-4.317%	9	242	-92.744%
2026-03-16	45.9200	45.9200	42.9800	44.9400	-11.588%	15	242	-93.057%
2026-03-13	44.8100	50.8300	44.8100	50.8300	+9.477%	13	237	-93.862%
2026-03-12	47.2000	47.2000	46.4300	46.4300	+13.161%	2	229	-93.280%
2026-03-10	40.5400	41.0300	37.2900	41.0300	-3.185%	14	230	-92.396%
2026-03-06	42.3800	42.3800	42.3800	42.3800	+9.396%	2	231	-92.638%
2026-03-05	40.7400	40.9500	38.7400	38.7400	-3.536%	5	231	-91.946%
2026-03-03	41.1600	43.4100	40.1600	40.1600	+13.832%	23	231	-92.231%
2026-03-02	37.1400	37.1400	33.8000	35.2800	-3.130%	4	221	-91.156%
2026-02-27	36.7500	36.8600	35.8000	36.4200	+11.342%	19	220	-91.433%
2026-02-26	31.0100	35.5500	31.0100	32.7100	+4.873%	14	210	-90.462%
2026-02-25	32.1500	32.4900	31.1900	31.1900	-8.130%	34	197	-89.997%
2026-02-24	38.7000	38.7000	33.9500	33.9500	-10.916%	38	197	-90.810%
2026-02-23	37.2500	38.3500	37.2500	38.1100	+13.761%	14	193	-91.813%
2026-02-20	35.0900	35.5500	33.4000	33.5000	-7.433%	14	192	-90.687%
2026-02-19	35.8000	37.5800	35.8000	36.1900	+0.194%	22	181	-91.379%
2026-02-18	36.5000	36.5000	33.4000	36.1200	-0.496%	39	183	-91.362%
2026-02-17	36.3000	36.3000	36.3000	36.3000	-6.153%	3	156	-91.405%
2026-02-13	37.1300	38.6800	35.5300	38.6800	+6.322%	30	151	-91.934%
2026-02-12	32.1500	36.6500	32.1400	36.3800	+12.841%	24	151	-91.424%
2026-02-11	30.5000	32.6100	30.5000	32.2400	-0.186%	31	143	-90.323%
2026-02-10	31.5500	32.3000	31.5500	32.3000	+2.997%	9	112	-90.341%
2026-02-09	31.4700	31.4700	30.6500	31.3600	0.000%	107	105	-90.051%

.dark-mode .d2W6nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2W6nq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P700SPY Aug 21 2026 700.00 Put (SPY260821P00700000)option OPRA

SPY20260821P700
SPY Aug 21 2026 700.00 Put (SPY260821P00700000)
option OPRA