Dark

SPY20260821P720
SPY Aug 21 2026 720.00 Put (SPY260821P00720000)
option OPRA

EOD

Jul 27, 2026

5.87-8.709%(-0.56)10,132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.4500	7.0000	4.3100	5.8700	-8.709%	10,132	54,472	0.000%
2026-07-24	6.7700	7.0500	5.0000	6.4300	-3.017%	3,272	54,665	-8.709%
2026-07-23	7.0500	8.4700	5.9700	6.6300	+57.857%	5,926	53,505	-11.463%
2026-07-22	4.7800	4.9300	4.1500	4.2000	-8.696%	12,065	52,926	+39.762%
2026-07-21	5.1500	5.7100	4.4700	4.6000	-30.197%	8,436	51,515	+27.609%
2026-07-20	5.4700	6.7000	5.1000	6.5900	-6.125%	21,804	50,644	-10.926%
2026-07-17	7.2800	7.7700	5.7000	7.0200	+43.852%	24,674	64,516	-16.382%
2026-07-16	4.1800	5.4100	3.8700	4.8800	+22.613%	11,494	44,868	+20.287%
2026-07-15	4.1800	4.9000	3.8900	3.9800	-16.562%	7,174	36,636	+47.487%
2026-07-14	5.0400	5.3900	4.5000	4.7700	-14.669%	2,559	34,930	+23.061%
2026-07-13	4.6800	5.9000	4.4000	5.5900	+31.840%	3,490	33,576	+5.009%
2026-07-10	4.8500	5.6100	4.1600	4.2400	-16.535%	2,846	31,894	+38.443%
2026-07-09	6.1000	6.5500	5.0500	5.0800	-24.629%	1,190	31,218	+15.551%
2026-07-08	7.2000	8.6500	6.4100	6.7400	+13.277%	3,058	30,985	-12.908%
2026-07-07	5.5000	6.5700	5.4200	5.9500	+14.423%	973	30,634	-1.345%
2026-07-06	6.1100	6.5700	5.1400	5.2000	-28.473%	2,147	30,655	+12.885%
2026-07-02	6.8000	8.5900	5.9900	7.2700	-1.889%	2,728	30,269	-19.257%
2026-07-01	7.6600	8.2000	6.3900	7.4100	+5.106%	3,246	30,269	-20.783%
2026-06-30	8.7700	8.8900	6.8200	7.0500	-21.317%	1,254	28,696	-16.738%
2026-06-29	10.5800	12.1000	8.8600	8.9600	-26.678%	1,201	28,168	-34.487%
2026-06-26	14.2000	14.7900	11.1500	12.2200	+2.174%	5,084	28,092	-51.964%
2026-06-25	10.2000	13.8500	10.2000	11.9600	+4.000%	1,338	31,233	-50.920%
2026-06-24	11.8800	13.6500	10.4100	11.5000	-10.991%	5,463	30,334	-48.957%
2026-06-23	13.3600	13.6600	11.3500	12.9200	+35.714%	16,197	26,167	-54.567%
2026-06-22	8.5200	9.7800	7.8300	9.5200	+7.449%	772	11,288	-38.340%
2026-06-18	9.0400	9.9000	8.6900	8.8600	-23.356%	1,191	10,476	-33.747%
2026-06-17	8.5200	12.2000	8.4000	11.5600	+30.621%	2,869	10,476	-49.221%
2026-06-16	7.8900	8.8500	7.6500	8.8500	+10.487%	796	10,476	-33.672%
2026-06-15	8.7100	8.7100	7.8100	8.0100	-32.519%	350	12,366	-26.717%
2026-06-12	13.2400	14.8700	11.8600	11.8700	-15.994%	6,497	12,366	-50.548%
2026-06-11	17.7900	20.0000	13.3200	14.1300	-28.347%	7,992	12,366	-58.457%
2026-06-10	16.0900	19.7200	14.7100	19.7200	+36.660%	3,391	13,815	-70.233%
2026-06-09	12.0400	20.5600	11.2200	14.4300	+6.652%	10,698	15,866	-59.321%
2026-06-08	12.2200	13.9300	11.7600	13.5300	-16.223%	2,906	7,614	-56.615%
2026-06-05	10.2500	16.1500	10.0500	16.1500	+75.734%	1,321	6,536	-63.653%
2026-06-04	10.7400	10.7400	8.9200	9.1900	-10.254%	1,582	6,337	-36.126%
2026-06-03	9.5400	10.3400	9.4900	10.2400	+11.063%	753	5,608	-42.676%
2026-06-02	9.5500	9.6200	9.1500	9.2200	-1.810%	702	5,405	-36.334%
2026-06-01	9.9000	9.9000	9.0200	9.3900	+0.428%	254	4,983	-37.487%
2026-05-29	9.7300	9.9600	9.2100	9.3500	-5.936%	318	4,823	-37.219%
2026-05-28	11.3400	11.5400	9.9400	9.9400	-12.346%	731	4,832	-40.946%
2026-05-27	11.6400	12.0100	11.3100	11.3400	-3.489%	347	4,781	-48.236%
2026-05-26	11.7800	12.1900	11.4600	11.7500	-11.321%	724	4,695	-50.043%
2026-05-22	13.1600	13.4100	12.5300	13.2500	-4.539%	1,310	4,136	-55.698%
2026-05-21	15.7100	15.9600	13.6500	13.8800	-6.971%	582	3,643	-57.709%
2026-05-20	16.6800	16.9900	14.8400	14.9200	-14.204%	531	3,643	-60.657%
2026-05-19	16.9000	17.9200	16.2900	17.3900	+9.028%	356	3,618	-66.245%
2026-05-18	16.0300	17.6700	15.5600	15.9500	-3.858%	546	3,618	-63.197%
2026-05-15	16.4700	17.2600	15.5900	16.5900	+16.095%	1,294	3,618	-64.617%
2026-05-14	15.7000	15.7000	14.0500	14.2900	-9.614%	328	2,845	-58.922%
2026-05-13	17.0800	17.5300	15.6000	15.8100	-6.450%	673	2,849	-62.872%
2026-05-12	17.8100	19.2300	16.9000	16.9000	-1.573%	276	2,849	-65.266%
2026-05-11	16.9200	17.3200	16.5000	17.1700	+0.586%	340	2,849	-65.812%
2026-05-08	17.9500	17.9800	17.0100	17.0700	-9.202%	761	2,197	-65.612%
2026-05-07	17.8900	19.4400	17.7400	18.8000	+3.581%	541	1,906	-68.777%
2026-05-06	19.8200	19.8200	18.1500	18.1500	-15.660%	237	1,603	-67.658%
2026-05-05	21.9200	21.9300	21.0800	21.5200	-9.275%	489	1,541	-72.723%
2026-05-04	23.0000	25.1600	21.6700	23.7200	+4.035%	247	1,357	-75.253%
2026-05-01	22.1400	22.8000	20.7000	22.8000	-1.170%	351	1,305	-74.254%
2026-04-30	26.2800	26.8300	22.9300	23.0700	-18.394%	471	1,305	-74.556%
2026-04-29	27.4300	28.2700	26.2300	28.2700	+5.841%	211	1,087	-79.236%
2026-04-28	27.3500	28.1500	26.6900	26.7100	+4.622%	104	1,038	-78.023%
2026-04-27	26.8400	26.8400	25.4200	25.5300	-4.489%	400	1,015	-77.007%
2026-04-24	28.1400	28.1400	26.3900	26.7300	-8.018%	539	709	-78.040%
2026-04-23	27.2100	29.9600	27.0900	29.0600	+6.213%	162	335	-79.800%
2026-04-22	28.3000	28.3000	27.3600	27.3600	-14.740%	30	292	-78.545%
2026-04-21	27.6500	32.0900	27.6300	32.0900	+11.308%	18	270	-81.708%
2026-04-20	28.3800	30.0000	27.9000	28.8300	+4.989%	18	270	-79.639%
2026-04-17	28.5000	28.5100	26.5000	27.4600	-14.401%	22	267	-78.623%
2026-04-16	33.0100	33.1900	31.5800	32.0800	-0.062%	72	263	-81.702%
2026-04-15	34.3300	34.3300	32.1000	32.1000	-10.585%	52	261	-81.713%
2026-04-14	37.5400	37.5400	35.9000	35.9000	-18.539%	3	218	-83.649%
2026-04-10	44.0700	44.0700	44.0700	44.0700	-9.134%	1	215	-86.680%
2026-04-09	48.5000	48.5000	48.5000	48.5000	-24.029%	1	215	-87.897%
2026-03-19	67.1600	67.1600	63.8400	63.8400	+11.804%	2	215	-90.805%
2026-03-16	57.7500	58.3000	56.8500	57.1000	-1.755%	41	216	-89.720%
2026-03-13	56.2000	58.1200	56.2000	58.1200	-0.514%	20	208	-89.900%
2026-03-12	58.4200	58.4200	58.4200	58.4200	+7.607%	1	206	-89.952%
2026-03-11	54.2900	54.2900	54.2900	54.2900	-11.407%	1	206	-89.188%
2026-03-09	61.2800	61.2800	61.2800	61.2800	+37.368%	1	206	-90.421%
2026-03-04	44.6100	44.6100	44.6100	44.6100	+0.586%	3	224	-86.842%
2026-03-02	44.3500	44.3500	44.3500	44.3500	+9.642%	1	227	-86.764%
2026-02-25	41.2500	41.2500	40.2700	40.4500	-14.662%	7	219	-85.488%
2026-02-19	47.4000	47.4000	47.4000	47.4000	+9.722%	3	219	-87.616%
2026-02-18	43.4000	43.4500	43.2000	43.2000	-4.085%	221	216	-86.412%
2026-02-13	45.0200	45.0400	45.0200	45.0400	-1.401%	221	13	-86.967%
2026-02-12	42.1900	45.7700	42.1900	45.6800	+12.596%	14	13	-87.150%
2026-02-11	40.5700	40.5700	40.5700	40.5700	0.000%	1	1	-85.531%

.dark-mode .n7VWM7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7VWM7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P720SPY Aug 21 2026 720.00 Put (SPY260821P00720000)option OPRA

SPY20260821P720
SPY Aug 21 2026 720.00 Put (SPY260821P00720000)
option OPRA