Dark

SPY20260821P710
SPY Aug 21 2026 710.00 Put (SPY260821P00710000)
option OPRA

EOD

Jul 27, 2026

4.26-11.250%(-0.54)7,093

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.2500	5.2100	3.1100	4.2600	-11.250%	7,093	46,448	0.000%
2026-07-24	5.1600	5.2900	3.6800	4.8000	-3.226%	6,118	46,109	-11.250%
2026-07-23	5.3600	6.4900	4.5600	4.9600	+57.460%	23,676	45,902	-14.113%
2026-07-22	3.5700	3.6600	3.1100	3.1500	-8.696%	22,912	57,135	+35.238%
2026-07-21	3.8300	4.3100	3.3400	3.4500	-31.683%	15,430	41,712	+23.478%
2026-07-20	4.1900	5.1200	3.8800	5.0500	-8.182%	16,394	37,890	-15.644%
2026-07-17	5.6900	6.0500	4.4200	5.5000	+45.889%	19,996	37,104	-22.545%
2026-07-16	3.1800	4.1400	2.9500	3.7700	+26.936%	1,498	39,369	+12.997%
2026-07-15	3.1300	3.7100	2.9600	2.9700	-19.730%	8,286	38,947	+43.434%
2026-07-14	3.9400	4.0800	3.3100	3.7000	-14.153%	1,971	37,190	+15.135%
2026-07-13	3.5900	4.5300	3.3800	4.3100	+33.437%	2,318	35,780	-1.160%
2026-07-10	3.7200	4.0600	3.2100	3.2300	-18.640%	1,456	34,871	+31.889%
2026-07-09	4.8800	5.0900	3.9000	3.9700	-24.237%	1,613	34,580	+7.305%
2026-07-08	5.6100	6.7600	4.9300	5.2400	+13.175%	12,436	34,385	-18.702%
2026-07-07	4.3100	5.0800	4.1800	4.6300	+15.461%	20,873	38,103	-7.991%
2026-07-06	4.7200	4.8900	4.0000	4.0100	-29.152%	19,262	22,566	+6.234%
2026-07-02	5.3400	6.8000	4.6800	5.6600	-3.248%	4,185	17,096	-24.735%
2026-07-01	5.9500	6.4700	5.0300	5.8500	+4.278%	759	17,096	-27.179%
2026-06-30	6.9300	7.0400	5.3500	5.6100	-21.208%	1,285	17,555	-24.064%
2026-06-29	8.2600	9.6600	6.9800	7.1200	-26.974%	4,420	17,641	-40.169%
2026-06-26	11.6000	12.1100	9.0600	9.7500	+2.632%	610	19,377	-56.308%
2026-06-25	8.2600	10.9300	8.2600	9.5000	+2.260%	3,857	19,208	-55.158%
2026-06-24	10.1600	11.2000	8.3900	9.2900	-10.587%	4,146	17,814	-54.144%
2026-06-23	10.9600	11.2600	9.2000	10.3900	+32.357%	4,701	15,034	-58.999%
2026-06-22	6.5800	7.8600	6.3300	7.8500	+7.534%	355	10,872	-45.732%
2026-06-18	7.3000	8.0300	7.1500	7.3000	-23.077%	609	10,638	-41.644%
2026-06-17	6.9200	10.0500	6.9200	9.4900	+32.173%	788	10,638	-55.111%
2026-06-16	6.4600	7.1900	6.3200	7.1800	+8.623%	633	10,638	-40.669%
2026-06-15	7.0300	7.0800	6.4200	6.6100	-32.205%	530	10,514	-35.552%
2026-06-12	11.1000	12.1900	9.7500	9.7500	-15.730%	295	10,514	-56.308%
2026-06-11	15.4100	16.6300	11.0500	11.5700	-29.708%	835	10,514	-63.181%
2026-06-10	13.4700	16.4600	12.2500	16.4600	+34.587%	515	10,442	-74.119%
2026-06-09	10.0400	17.4300	9.4700	12.2300	+10.879%	1,110	10,325	-65.168%
2026-06-08	10.4900	11.3900	9.8300	11.0300	-19.606%	2,325	10,370	-61.378%
2026-06-05	8.5300	13.7200	8.4100	13.7200	+78.879%	515	9,150	-68.950%
2026-06-04	9.0000	9.0000	7.5000	7.6700	-10.918%	673	9,253	-44.459%
2026-06-03	8.0900	8.7900	8.0900	8.6100	+10.385%	366	8,767	-50.523%
2026-06-02	8.0800	8.0900	7.7500	7.8000	-1.763%	241	8,540	-45.385%
2026-06-01	8.2000	8.2400	7.6800	7.9400	+0.889%	170	8,398	-46.348%
2026-05-29	8.1300	8.1400	7.7500	7.8700	-5.066%	528	8,377	-45.870%
2026-05-28	9.6700	9.7100	8.2900	8.2900	-12.737%	459	8,651	-48.613%
2026-05-27	9.7800	10.1300	9.5000	9.5000	-4.427%	141	8,419	-55.158%
2026-05-26	9.9300	10.2600	9.6800	9.9400	-10.852%	211	8,323	-57.143%
2026-05-22	11.0000	11.4600	10.6600	11.1500	-4.210%	847	8,180	-61.794%
2026-05-21	13.5900	13.5900	11.6400	11.6400	-8.129%	330	7,990	-63.402%
2026-05-20	14.2600	14.2600	12.6700	12.6700	-15.023%	892	7,990	-66.377%
2026-05-19	14.6000	15.3600	13.9300	14.9100	+9.875%	135	7,618	-71.429%
2026-05-18	14.0000	15.0800	13.2800	13.5700	-4.839%	273	7,618	-68.607%
2026-05-15	14.0600	14.8200	13.3000	14.2600	+16.790%	514	7,618	-70.126%
2026-05-14	13.3800	13.3800	12.0400	12.2100	-10.418%	1,713	7,337	-65.111%
2026-05-13	14.8200	15.0500	13.4100	13.6300	-6.000%	226	5,846	-68.745%
2026-05-12	15.3200	16.4800	14.5000	14.5000	-1.628%	2,331	5,846	-70.621%
2026-05-11	14.7100	14.7700	14.0700	14.7400	+0.477%	463	5,846	-71.099%
2026-05-08	15.3500	15.3800	14.5900	14.6700	-8.712%	324	3,850	-70.961%
2026-05-07	15.3900	16.5000	15.1600	16.0700	+1.645%	105	3,775	-73.491%
2026-05-06	16.9900	16.9900	15.5900	15.8100	-15.455%	2,691	3,753	-73.055%
2026-05-05	18.4400	18.7000	18.0700	18.7000	-8.958%	95	1,237	-77.219%
2026-05-04	19.6600	21.4000	18.5600	20.5400	+5.064%	123	1,165	-79.260%
2026-05-01	18.6000	19.5500	17.7000	19.5500	+0.154%	233	1,005	-78.210%
2026-04-30	22.0000	22.9100	19.5200	19.5200	-18.395%	398	1,005	-78.176%
2026-04-29	23.4100	24.0600	22.8000	23.9200	+6.358%	341	950	-82.191%
2026-04-28	23.8100	24.2300	22.4900	22.4900	+2.320%	333	625	-81.058%
2026-04-27	23.0100	23.3300	21.9800	21.9800	-4.435%	285	647	-80.619%
2026-04-24	24.2000	24.3200	22.6800	23.0000	-8.293%	120	545	-81.478%
2026-04-23	24.3100	27.3200	23.3700	25.0800	+6.271%	165	458	-83.014%
2026-04-22	24.3500	24.6800	23.6000	23.6000	-6.423%	192	410	-81.949%
2026-04-21	24.0200	27.4800	24.0200	25.2200	+0.398%	188	380	-83.109%
2026-04-20	24.2000	25.8100	24.1400	25.1200	+6.036%	107	380	-83.041%
2026-04-17	24.6800	24.8600	22.8400	23.6900	-13.760%	337	372	-82.018%
2026-04-16	27.3400	28.7500	27.2500	27.4700	-1.116%	70	149	-84.492%
2026-04-15	28.7700	29.6100	27.6600	27.7800	-7.400%	34	111	-84.665%
2026-04-14	31.7600	31.7600	30.0000	30.0000	-15.254%	12	101	-85.800%
2026-04-13	36.5400	36.5400	35.4000	35.4000	-6.842%	9	99	-87.966%
2026-04-10	37.7900	38.0000	37.7900	38.0000	-1.656%	2	96	-88.789%
2026-04-09	38.5900	38.6700	38.5900	38.6400	-10.369%	4	95	-88.975%
2026-04-08	42.0000	43.2500	42.0000	43.1100	-24.102%	4	93	-90.118%
2026-04-07	56.8000	56.8000	56.8000	56.8000	-4.937%	2	94	-92.500%
2026-04-02	59.7500	59.7500	59.7500	59.7500	+2.911%	5	94	-92.870%
2026-04-01	59.8300	59.8300	58.0600	58.0600	-21.646%	2	94	-92.663%
2026-03-27	74.1000	74.1000	74.1000	74.1000	+31.780%	5	94	-94.251%
2026-03-25	56.2300	56.2300	56.2300	56.2300	-3.650%	1	89	-92.424%
2026-03-23	58.3600	58.3600	58.3600	58.3600	+2.602%	2	90	-92.700%
2026-03-19	56.8800	56.8800	56.8800	56.8800	+12.035%	1	92	-92.511%
2026-03-16	50.7700	50.7700	50.7700	50.7700	-3.350%	1	92	-91.609%
2026-03-12	52.6000	52.6000	52.5300	52.5300	+10.987%	4	92	-91.890%
2026-03-11	47.3300	47.3300	47.3300	47.3300	+2.802%	1	93	-90.999%
2026-03-10	42.4400	46.0400	42.1100	46.0400	-7.550%	8	93	-90.747%
2026-03-09	53.3800	53.3800	49.8000	49.8000	-2.142%	3	97	-91.446%
2026-03-06	47.6300	50.8900	47.6300	50.8900	+18.569%	3	96	-91.629%
2026-03-05	43.0500	43.0500	41.5900	42.9200	+10.221%	3	93	-90.075%
2026-03-04	39.6000	39.6000	38.9400	38.9400	-13.582%	21	91	-89.060%
2026-03-03	48.8800	48.8800	45.0600	45.0600	+14.365%	6	90	-90.546%
2026-02-27	40.8000	40.8000	39.4000	39.4000	+2.099%	21	94	-89.188%
2026-02-26	38.6200	38.6500	38.5900	38.5900	+7.194%	8	73	-88.961%
2026-02-25	36.0300	36.0300	36.0000	36.0000	-7.336%	25	65	-88.167%
2026-02-24	38.9300	38.9300	38.8000	38.8500	-9.293%	6	65	-89.035%
2026-02-23	38.9900	43.1600	38.9900	42.8300	+11.711%	49	61	-90.054%
2026-02-20	38.8000	38.8000	38.3400	38.3400	-8.102%	5	22	-88.889%
2026-02-19	41.1500	41.7200	41.1500	41.7200	+2.481%	11	20	-89.789%
2026-02-12	40.3200	41.3000	40.3200	40.7100	+13.715%	4	9	-89.536%
2026-02-11	34.4800	35.8000	34.4800	35.8000	+3.200%	3	7	-88.101%
2026-02-09	35.3900	35.3900	34.6900	34.6900	0.000%	4	4	-87.720%

.dark-mode .LcFyGS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LcFyGS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P710SPY Aug 21 2026 710.00 Put (SPY260821P00710000)option OPRA

SPY20260821P710
SPY Aug 21 2026 710.00 Put (SPY260821P00710000)
option OPRA