Dark

SPY20260821P705
SPY Aug 21 2026 705.00 Put (SPY260821P00705000)
option OPRA

EOD

Jul 27, 2026

3.65-12.888%(-0.54)939

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.7900	4.5100	2.7000	3.6500	-12.888%	939	17,586	0.000%
2026-07-24	4.4100	4.5600	3.1900	4.1900	-2.784%	558	17,600	-12.888%
2026-07-23	4.8000	5.6700	3.9700	4.3100	+58.456%	5,272	17,479	-15.313%
2026-07-22	3.2000	3.2000	2.7200	2.7200	-9.333%	416	14,132	+34.191%
2026-07-21	3.4800	3.7300	2.9100	3.0000	-30.716%	1,741	14,036	+21.667%
2026-07-20	3.6000	4.4200	3.4300	4.3300	-10.166%	1,783	13,301	-15.704%
2026-07-17	5.0600	5.3400	3.8800	4.8200	+46.505%	3,295	12,711	-24.274%
2026-07-16	2.8300	3.5900	2.6000	3.2900	+26.054%	581	10,795	+10.942%
2026-07-15	2.8200	3.2500	2.6100	2.6100	-17.925%	208	10,540	+39.847%
2026-07-14	3.5000	3.5500	3.0500	3.1800	-16.535%	274	10,535	+14.780%
2026-07-13	3.1700	4.0200	2.9700	3.8100	+34.155%	499	10,518	-4.199%
2026-07-10	3.2500	3.5500	2.8400	2.8400	-17.919%	1,405	10,486	+28.521%
2026-07-09	4.1900	4.4900	3.4600	3.4600	-25.751%	265	10,351	+5.491%
2026-07-08	4.9800	6.0100	4.4200	4.6600	+13.382%	1,569	10,309	-21.674%
2026-07-07	3.6900	4.4900	3.6900	4.1100	+14.485%	522	9,348	-11.192%
2026-07-06	4.1800	4.2300	3.5500	3.5900	-29.051%	558	9,228	+1.671%
2026-07-02	4.7500	6.0100	4.1800	5.0600	-2.879%	839	8,542	-27.866%
2026-07-01	5.2600	5.7000	4.5000	5.2100	+3.579%	1,144	8,542	-29.942%
2026-06-30	6.1400	6.2800	4.7700	5.0300	-21.036%	1,153	8,081	-27.435%
2026-06-29	7.0200	8.5700	6.1600	6.3700	-26.273%	236	7,398	-42.700%
2026-06-26	10.2900	10.3500	8.1100	8.6400	-0.346%	263	7,344	-57.755%
2026-06-25	9.8100	9.8100	7.9600	8.6700	-6.270%	176	7,287	-57.901%
2026-06-24	8.5900	10.1500	7.7200	9.2500	-0.538%	266	7,221	-60.541%
2026-06-23	9.8700	10.2100	8.3400	9.3000	+37.168%	262	7,072	-60.753%
2026-06-22	5.9000	7.0700	5.8000	6.7800	+3.670%	72	7,002	-46.165%
2026-06-18	6.5700	7.3200	6.4500	6.5400	-22.604%	634	6,961	-44.190%
2026-06-17	6.4100	9.0800	6.4100	8.4500	+29.205%	473	6,961	-56.805%
2026-06-16	5.8500	6.5400	5.6800	6.5400	+8.458%	414	6,961	-44.190%
2026-06-15	6.3800	6.4200	5.8300	6.0300	-32.399%	540	6,887	-39.469%
2026-06-12	10.2600	10.8300	8.9200	8.9200	-15.048%	313	6,887	-59.081%
2026-06-11	13.6800	14.4200	10.1000	10.5000	-29.625%	153	6,887	-65.238%
2026-06-10	11.4400	14.9200	11.3200	14.9200	+26.441%	134	6,837	-75.536%
2026-06-09	8.6400	15.7600	8.6400	11.8000	+15.460%	195	6,886	-69.068%
2026-06-08	9.4100	10.3300	9.1300	10.2200	-17.912%	357	6,859	-64.286%
2026-06-05	7.8300	12.4500	7.8300	12.4500	+77.098%	5,273	6,774	-70.683%
2026-06-04	7.8100	7.8100	6.9000	7.0300	-11.125%	67	1,996	-48.080%
2026-06-03	7.5000	8.1200	7.4700	7.9100	+9.405%	80	1,996	-53.856%
2026-06-02	7.3200	7.3500	7.1800	7.2300	-1.094%	45	1,994	-49.516%
2026-06-01	7.5500	7.5500	7.0100	7.3100	+1.387%	33	1,971	-50.068%
2026-05-29	7.2500	7.6600	7.2000	7.2100	-6.727%	100	1,965	-49.376%
2026-05-28	8.2600	8.2600	7.7300	7.7300	-11.959%	255	1,967	-52.781%
2026-05-27	9.0000	9.1200	8.7800	8.7800	-2.876%	43	2,014	-58.428%
2026-05-26	9.3200	9.4500	8.9000	9.0400	-11.977%	62	2,011	-59.624%
2026-05-22	10.2100	10.4400	9.8500	10.2700	-5.433%	330	2,010	-64.460%
2026-05-21	12.0100	12.1600	10.7800	10.8600	-8.277%	184	2,244	-66.390%
2026-05-20	13.0100	13.0800	11.8400	11.8400	-13.324%	228	2,244	-69.172%
2026-05-19	13.8000	13.9200	12.9600	13.6600	+7.644%	60	2,123	-73.280%
2026-05-18	12.4000	13.9000	12.4000	12.6900	-2.008%	82	2,123	-71.237%
2026-05-15	13.5900	13.5900	12.3500	12.9500	+14.703%	813	2,123	-71.815%
2026-05-14	12.3600	12.3600	11.1600	11.2900	-11.032%	196	1,404	-67.671%
2026-05-13	13.7600	13.7600	12.4200	12.6900	-5.721%	53	1,263	-71.237%
2026-05-12	14.4600	15.3300	13.4600	13.4600	-1.680%	51	1,263	-72.883%
2026-05-11	13.5000	13.7800	13.0900	13.6900	-1.298%	203	1,263	-73.338%
2026-05-08	14.2000	14.2000	13.7000	13.8700	-5.065%	848	1,228	-73.684%
2026-05-07	14.3500	15.4000	14.1400	14.6100	-0.137%	610	1,638	-75.017%
2026-05-06	15.6100	15.6400	14.5900	14.6300	-13.020%	857	1,048	-75.051%
2026-05-05	17.3700	17.3700	16.8000	16.8200	-11.983%	58	368	-78.300%
2026-05-04	18.1300	20.0000	17.1700	19.1100	+5.231%	28	343	-80.900%
2026-05-01	17.5200	18.1600	16.4800	18.1600	-0.329%	79	285	-79.901%
2026-04-30	21.1700	21.3100	18.1800	18.2200	-15.413%	138	285	-79.967%
2026-04-29	21.7400	21.9800	21.0700	21.5400	-3.278%	16	272	-83.055%
2026-04-28	22.0000	22.3400	21.8300	22.2700	+9.113%	15	274	-83.610%
2026-04-27	21.2800	21.7100	20.4100	20.4100	-5.026%	31	288	-82.117%
2026-04-24	22.3200	22.7600	21.3100	21.4900	-7.090%	23	288	-83.015%
2026-04-23	22.6500	25.4700	21.7400	23.1300	+4.566%	153	275	-84.220%
2026-04-22	22.6800	23.1200	22.1200	22.1200	-11.943%	84	335	-83.499%
2026-04-21	22.7800	25.7500	22.5600	25.1200	+8.229%	93	270	-85.470%
2026-04-20	22.7600	23.8500	22.7000	23.2100	+3.110%	49	270	-84.274%
2026-04-17	23.0000	23.1000	21.3300	22.5100	-9.707%	106	266	-83.785%
2026-04-16	25.4000	26.6000	24.9300	24.9300	-2.655%	31	199	-85.359%
2026-04-15	27.1900	27.5400	25.6100	25.6100	-8.372%	60	193	-85.748%
2026-04-14	29.4800	29.4800	27.9500	27.9500	-15.686%	26	177	-86.941%
2026-04-13	33.8400	33.8400	33.1500	33.1500	-9.078%	18	167	-88.989%
2026-04-10	34.6400	36.4600	34.6400	36.4600	+0.607%	6	160	-89.989%
2026-04-09	35.4400	36.2400	35.4000	36.2400	-8.830%	10	156	-89.928%
2026-04-08	39.7500	39.7500	39.7500	39.7500	-23.292%	1	151	-90.818%
2026-04-06	51.8200	51.8200	51.8200	51.8200	+0.077%	1	150	-92.956%
2026-04-01	51.7800	51.7800	51.7800	51.7800	-23.402%	10	150	-92.951%
2026-03-27	67.6000	67.6000	67.6000	67.6000	+7.523%	2	146	-94.601%
2026-03-26	59.8800	62.8900	59.8700	62.8700	+27.422%	16	146	-94.194%
2026-03-18	49.3400	49.3400	49.3400	49.3400	+10.356%	1	133	-92.602%
2026-03-17	44.7200	44.7600	44.7100	44.7100	-14.903%	4	133	-91.836%
2026-03-13	52.0600	52.5400	52.0600	52.5400	+5.227%	5	134	-93.053%
2026-03-12	49.9300	49.9300	49.9300	49.9300	+16.008%	1	132	-92.690%
2026-03-10	39.6700	43.0400	39.6400	43.0400	-16.541%	6	132	-91.520%
2026-03-09	51.5700	51.5700	51.5700	51.5700	+22.030%	2	138	-92.922%
2026-03-03	45.1000	48.3000	42.2600	42.2600	+15.370%	18	140	-91.363%
2026-02-24	41.0400	41.0400	36.6300	36.6300	-9.264%	5	131	-90.035%
2026-02-23	40.3800	40.5900	40.3600	40.3700	+12.577%	18	127	-90.959%
2026-02-20	35.9200	35.9200	35.8600	35.8600	-7.696%	2	121	-89.822%
2026-02-19	38.6900	38.8500	38.6900	38.8500	+0.284%	7	120	-90.605%
2026-02-18	38.7400	38.7400	38.7400	38.7400	-6.335%	1	115	-90.578%
2026-02-13	41.3600	41.3600	41.3600	41.3600	+9.389%	1	116	-91.175%
2026-02-12	33.9500	37.8100	33.9500	37.8100	+15.804%	36	116	-90.346%
2026-02-09	33.7600	33.7600	32.5500	32.6500	0.000%	82	82	-88.821%

.dark-mode .bPznBn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bPznBn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P705SPY Aug 21 2026 705.00 Put (SPY260821P00705000)option OPRA

SPY20260821P705
SPY Aug 21 2026 705.00 Put (SPY260821P00705000)
option OPRA