Dark

SPY20260821P715
SPY Aug 21 2026 715.00 Put (SPY260821P00715000)
option OPRA

EOD

Jul 27, 2026

5.05-9.009%(-0.50)25,703

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.8000	6.0600	3.7100	5.0500	-9.009%	25,703	50,543	0.000%
2026-07-24	5.8600	6.1000	4.2600	5.5500	-4.966%	1,993	28,275	-9.009%
2026-07-23	6.1700	7.3300	5.3400	5.8400	+49.744%	1,466	27,638	-13.527%
2026-07-22	4.1000	4.1500	3.5900	3.9000	-2.256%	557	27,568	+29.487%
2026-07-21	4.4800	4.9400	3.8600	3.9900	-31.088%	1,677	27,488	+26.566%
2026-07-20	4.6900	5.7900	4.4700	5.7900	-6.462%	1,767	27,171	-12.781%
2026-07-17	6.4900	6.8500	5.0300	6.1900	+44.965%	3,757	26,603	-18.417%
2026-07-16	3.8200	4.7300	3.4000	4.2700	+24.490%	1,096	24,835	+18.267%
2026-07-15	3.6400	4.2400	3.4000	3.4300	-17.349%	22,385	29,203	+47.230%
2026-07-14	4.5500	4.6000	3.9600	4.1500	-15.822%	16,600	30,213	+21.687%
2026-07-13	4.1100	5.1600	3.9000	4.9300	+33.243%	740	14,332	+2.434%
2026-07-10	4.2600	4.6300	3.6800	3.7000	-16.667%	1,803	14,282	+36.486%
2026-07-09	5.3900	5.6800	4.4400	4.4400	-23.973%	1,381	14,128	+13.739%
2026-07-08	6.3100	7.6800	5.5700	5.8400	+10.397%	1,001	14,043	-13.527%
2026-07-07	4.8600	5.7600	4.7400	5.2900	+16.009%	1,634	14,159	-4.537%
2026-07-06	5.1900	5.4100	4.5600	4.5600	-28.972%	1,109	13,270	+10.746%
2026-07-02	5.9600	7.5600	5.2800	6.4200	-2.134%	481	12,754	-21.340%
2026-07-01	7.1700	7.1700	5.6800	6.5600	+4.792%	1,066	12,754	-23.018%
2026-06-30	7.9100	7.9100	6.0500	6.2600	-22.042%	593	12,512	-19.329%
2026-06-29	8.9000	10.7100	7.9000	8.0300	-27.000%	726	12,200	-37.111%
2026-06-26	12.7500	13.2100	10.0000	11.0000	+0.825%	363	11,932	-54.091%
2026-06-25	9.2800	12.2500	9.2700	10.9100	-5.541%	681	11,696	-53.712%
2026-06-24	10.4700	12.2600	9.4600	11.5500	+0.348%	379	11,174	-56.277%
2026-06-23	12.0600	12.2000	10.3400	11.5100	+37.351%	1,587	11,090	-56.125%
2026-06-22	7.4000	8.7500	7.1100	8.3800	+5.144%	623	10,421	-39.737%
2026-06-18	8.1100	9.0400	7.9000	7.9700	-22.016%	678	9,805	-36.637%
2026-06-17	7.6400	10.7700	7.6400	10.2200	+28.878%	227	9,805	-50.587%
2026-06-16	7.1600	7.9400	6.9900	7.9300	+9.379%	638	9,805	-36.318%
2026-06-15	7.6500	7.8000	7.0500	7.2500	-32.994%	380	9,419	-30.345%
2026-06-12	12.3300	13.4100	10.8200	10.8200	-14.195%	336	9,419	-53.327%
2026-06-11	16.3200	17.9900	12.1500	12.6100	-29.316%	1,461	9,419	-59.952%
2026-06-10	15.2500	17.8400	13.8000	17.8400	+27.520%	118	9,343	-71.693%
2026-06-09	10.8000	18.7100	10.1900	13.9900	+14.111%	1,129	9,370	-63.903%
2026-06-08	11.4100	12.6300	10.6800	12.2600	-8.983%	293	9,142	-58.809%
2026-06-05	9.5000	14.4500	9.5000	13.4700	+63.075%	454	8,968	-62.509%
2026-06-04	9.7900	9.8100	8.1800	8.2600	-11.940%	1,634	8,870	-38.862%
2026-06-03	8.7900	9.4800	8.7900	9.3800	+11.933%	252	7,544	-46.162%
2026-06-02	8.6400	8.6400	8.3800	8.3800	-2.445%	67	7,334	-39.737%
2026-06-01	8.9900	9.0200	8.2800	8.5900	-0.116%	68	7,316	-41.211%
2026-05-29	8.7200	9.0900	8.4500	8.6000	-5.805%	35	7,308	-41.279%
2026-05-28	10.5300	10.5500	9.1300	9.1300	-11.531%	4,390	7,293	-44.688%
2026-05-27	10.6500	11.0500	10.3200	10.3200	-4.621%	58	3,925	-51.066%
2026-05-26	10.5800	11.2500	10.5400	10.8200	-11.817%	83	3,925	-53.327%
2026-05-22	12.2200	12.3100	11.4500	12.2700	-4.141%	942	3,907	-58.843%
2026-05-21	14.6300	14.6300	12.6900	12.8000	-6.706%	91	4,372	-60.547%
2026-05-20	15.4500	15.4500	13.7200	13.7200	-15.046%	2,608	4,372	-63.192%
2026-05-19	15.7900	16.4300	15.1600	16.1500	+10.616%	234	2,163	-68.731%
2026-05-18	15.3500	16.3000	14.4400	14.6000	-4.762%	114	2,163	-65.411%
2026-05-15	15.5700	15.8000	14.5600	15.3300	+17.832%	327	2,163	-67.058%
2026-05-14	14.4800	14.4800	13.0000	13.0100	-11.797%	191	2,075	-61.184%
2026-05-13	16.1800	16.4700	14.3900	14.7500	-5.811%	1,070	1,954	-65.763%
2026-05-12	16.5000	17.8200	15.6600	15.6600	-1.199%	263	1,954	-67.752%
2026-05-11	15.6700	15.8900	15.3700	15.8500	+0.380%	155	1,954	-68.139%
2026-05-08	16.5300	16.5300	15.7100	15.7900	-8.886%	307	1,117	-68.018%
2026-05-07	16.5600	17.6900	16.3500	17.3300	+2.849%	287	1,023	-70.860%
2026-05-06	18.2400	18.3400	16.8500	16.8500	-13.811%	383	1,112	-70.030%
2026-05-05	20.2300	20.2300	19.5000	19.5500	-12.135%	55	1,053	-74.169%
2026-05-04	20.7200	23.2400	20.7200	22.2500	+5.902%	79	1,025	-77.303%
2026-05-01	20.3200	21.0100	19.1200	21.0100	-0.285%	141	1,021	-75.964%
2026-04-30	23.2800	24.8200	21.0700	21.0700	-14.000%	374	1,021	-76.032%
2026-04-29	25.0000	26.0500	24.5000	24.5000	+0.865%	229	948	-79.388%
2026-04-28	25.4400	25.9300	24.2900	24.2900	+2.317%	275	1,002	-79.210%
2026-04-27	25.1600	25.1600	23.7100	23.7400	-4.003%	255	939	-78.728%
2026-04-24	25.7700	26.2000	24.4800	24.7300	-6.679%	95	865	-79.579%
2026-04-23	25.8500	30.0200	25.0900	26.5000	+4.536%	119	805	-80.943%
2026-04-22	26.2100	26.2200	25.3500	25.3500	-13.717%	287	810	-80.079%
2026-04-21	25.8500	29.3800	25.6000	29.3800	+9.627%	380	248	-82.811%
2026-04-20	26.0600	27.7500	26.0600	26.8000	+4.280%	16	248	-81.157%
2026-04-17	26.6900	26.7000	24.6000	25.7000	-16.205%	77	247	-80.350%
2026-04-16	29.9300	30.8600	29.9300	30.6700	+3.197%	71	210	-83.534%
2026-04-15	31.7400	31.9500	29.7200	29.7200	-8.441%	92	139	-83.008%
2026-04-14	32.6700	32.7100	32.3900	32.4600	-21.328%	84	67	-84.442%
2026-04-13	41.2600	41.2600	41.2600	41.2600	-8.311%	1	51	-87.761%
2026-04-09	45.0000	45.0000	45.0000	45.0000	-24.674%	2	51	-88.778%
2026-04-01	59.7400	59.7400	59.7400	59.7400	-19.855%	1	49	-91.547%
2026-03-31	74.8700	74.8800	74.5400	74.5400	-2.217%	13	48	-93.225%
2026-03-27	76.2300	76.2300	76.2300	76.2300	+49.588%	4	48	-93.375%
2026-03-17	50.9600	50.9600	50.9600	50.9600	-7.547%	1	44	-90.090%
2026-03-12	55.1200	55.1200	55.1200	55.1200	+14.144%	1	44	-90.838%
2026-03-10	44.8100	48.2900	44.8100	48.2900	+15.361%	7	45	-89.542%
2026-03-04	41.8600	41.8600	41.8600	41.8600	-0.617%	3	48	-87.936%
2026-02-26	41.1600	42.1200	41.1600	42.1200	+10.988%	2	51	-88.010%
2026-02-25	39.1600	39.1600	37.7900	37.9500	-8.554%	12	49	-86.693%
2026-02-24	41.5000	41.5000	41.4900	41.5000	-8.991%	6	49	-87.831%
2026-02-23	44.2500	45.6000	44.2500	45.6000	+4.803%	18	48	-88.925%
2026-02-19	43.5100	43.5100	43.5100	43.5100	-11.204%	5	39	-88.393%
2026-02-17	49.0000	49.0000	49.0000	49.0000	+14.835%	1	34	-89.694%
2026-02-13	42.6700	42.6700	42.6700	42.6700	-3.023%	1	33	-88.165%
2026-02-12	41.7500	44.0000	41.7500	44.0000	+15.577%	40	33	-88.523%
2026-02-11	38.4800	38.4800	38.0700	38.0700	+2.975%	42	43	-86.735%
2026-02-10	36.9700	36.9700	36.9700	36.9700	0.000%	1	1	-86.340%

.dark-mode .WVqpx0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WVqpx0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P715SPY Aug 21 2026 715.00 Put (SPY260821P00715000)option OPRA

SPY20260821P715
SPY Aug 21 2026 715.00 Put (SPY260821P00715000)
option OPRA