Dark

SPY20260821P730
SPY Aug 21 2026 730.00 Put (SPY260821P00730000)
option OPRA

EOD

Jul 27, 2026

8.15-6.644%(-0.58)12,185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.2100	9.6200	5.9600	8.1500	-6.644%	12,185	63,644	0.000%
2026-07-24	9.0400	9.4800	6.8500	8.7300	-1.800%	7,587	57,852	-6.644%
2026-07-23	9.3500	11.1400	8.0100	8.8900	+51.448%	7,486	54,429	-8.324%
2026-07-22	6.4700	6.6800	5.5900	5.8700	-5.627%	5,448	54,554	+38.842%
2026-07-21	6.9600	7.6100	6.0200	6.2200	-29.157%	8,190	51,027	+31.029%
2026-07-20	7.1300	8.7800	6.7100	8.7800	-4.253%	6,325	47,416	-7.175%
2026-07-17	9.4500	10.0600	7.4800	9.1700	+41.512%	4,421	46,172	-11.123%
2026-07-16	5.6100	7.1100	5.1900	6.4800	+22.495%	2,103	45,631	+25.772%
2026-07-15	5.5200	6.5000	5.2000	5.2900	-16.165%	9,435	45,741	+54.064%
2026-07-14	6.6800	7.0400	5.9500	6.3100	-13.915%	4,727	41,222	+29.160%
2026-07-13	6.1900	7.7000	5.8200	7.3300	+31.835%	3,207	39,132	+11.187%
2026-07-10	6.3800	7.4500	5.5100	5.5600	-15.758%	2,441	38,284	+46.583%
2026-07-09	8.1700	8.3800	6.5700	6.6000	-24.138%	2,703	37,585	+23.485%
2026-07-08	9.2700	11.0900	8.2600	8.7000	+10.828%	2,183	36,616	-6.322%
2026-07-07	7.1900	8.5700	7.0900	7.8500	+15.103%	3,267	37,000	+3.822%
2026-07-06	7.9700	8.1100	6.7200	6.8200	-27.983%	31,192	36,063	+19.501%
2026-07-02	8.7400	11.0000	7.7000	9.4700	-1.045%	2,846	24,337	-13.939%
2026-07-01	9.6600	10.5300	8.2000	9.5700	+2.682%	19,025	24,337	-14.838%
2026-06-30	11.3900	11.3900	8.7600	9.3200	-18.957%	4,648	21,522	-12.554%
2026-06-29	13.1000	15.1900	11.1800	11.5000	-27.215%	2,947	21,207	-29.130%
2026-06-26	17.6300	18.5000	14.0400	15.8000	+5.333%	2,968	19,993	-48.418%
2026-06-25	12.8600	17.1500	12.8100	15.0000	+4.895%	2,513	20,040	-45.667%
2026-06-24	15.1700	16.9600	12.9500	14.3000	-8.568%	7,806	19,550	-43.007%
2026-06-23	16.3900	16.9500	14.0000	15.6400	+36.237%	1,819	14,330	-47.890%
2026-06-22	10.2000	12.0400	9.8000	11.4800	+3.704%	402	13,924	-29.007%
2026-06-18	10.9100	12.3000	10.7600	11.0700	-21.767%	5,497	12,070	-26.378%
2026-06-17	10.7600	14.8600	10.3200	14.1500	+30.295%	8,635	12,070	-42.403%
2026-06-16	9.6300	10.8600	9.5000	10.8600	+11.157%	625	12,070	-24.954%
2026-06-15	10.8100	10.8100	9.6000	9.7700	-31.916%	10,617	13,409	-16.581%
2026-06-12	16.4700	18.0600	14.3500	14.3500	-15.489%	4,931	13,409	-43.206%
2026-06-11	21.2200	23.5600	16.1800	16.9800	-27.959%	5,412	13,409	-52.002%
2026-06-10	19.1400	23.7300	17.3300	23.5700	+32.939%	1,290	10,378	-65.422%
2026-06-09	14.4900	24.6000	13.5900	17.7300	+8.440%	21,658	11,042	-54.033%
2026-06-08	15.0600	16.8200	14.1000	16.3500	-15.504%	549	6,488	-50.153%
2026-06-05	12.2100	19.3500	12.1400	19.3500	+79.001%	809	6,233	-57.881%
2026-06-04	12.4800	12.5400	10.7400	10.8100	-9.766%	1,260	6,299	-24.607%
2026-06-03	11.2900	12.3600	11.2900	11.9800	+10.212%	833	6,264	-31.970%
2026-06-02	11.4700	11.4700	10.8700	10.8700	-2.599%	179	5,566	-25.023%
2026-06-01	11.8400	11.8400	10.7700	11.1600	-1.326%	3,380	5,561	-26.971%
2026-05-29	11.7100	11.8700	11.0200	11.3100	-6.063%	769	3,149	-27.940%
2026-05-28	13.6000	13.8300	11.9400	12.0400	-11.144%	652	3,142	-32.309%
2026-05-27	13.8200	14.2600	13.5100	13.5500	-3.490%	837	2,887	-39.852%
2026-05-26	13.9600	14.5500	13.6600	14.0400	-10.801%	328	2,484	-41.952%
2026-05-22	15.4600	16.0500	14.9100	15.7400	-3.790%	205	2,492	-48.221%
2026-05-21	18.5700	18.8400	16.2300	16.3600	-7.571%	555	2,464	-50.183%
2026-05-20	19.7100	20.4200	17.5500	17.7000	-13.701%	614	2,464	-53.955%
2026-05-19	19.9900	21.3800	19.2400	20.5100	+8.347%	539	2,312	-60.263%
2026-05-18	18.7900	20.8300	18.2900	18.9300	-5.350%	440	2,312	-56.947%
2026-05-15	19.2000	20.2300	18.2100	20.0000	+20.555%	223	2,312	-59.250%
2026-05-14	18.3500	18.3500	16.5400	16.5900	-10.758%	548	2,246	-50.874%
2026-05-13	20.0300	20.6000	18.3200	18.5900	-7.925%	281	2,023	-56.159%
2026-05-12	20.8000	22.4900	19.8400	20.1900	+0.749%	696	2,023	-59.633%
2026-05-11	20.1800	20.2400	19.3000	20.0400	+0.050%	471	2,023	-59.331%
2026-05-08	20.9700	20.9700	20.0300	20.0300	-6.837%	405	1,534	-59.311%
2026-05-07	20.9500	22.8300	20.6000	21.5000	+0.140%	965	1,367	-62.093%
2026-05-06	22.8100	23.2000	21.1600	21.4700	-13.602%	823	1,057	-62.040%
2026-05-05	25.1000	25.4500	24.7400	24.8500	-11.597%	289	889	-67.203%
2026-05-04	26.7900	28.6000	25.4800	28.1100	+8.074%	196	746	-71.007%
2026-05-01	25.1600	26.0100	24.3000	26.0100	-4.022%	135	511	-68.666%
2026-04-30	29.3800	31.2300	27.1000	27.1000	-15.471%	412	511	-69.926%
2026-04-29	32.9000	32.9000	32.0600	32.0600	+7.081%	2	140	-74.579%
2026-04-27	30.9300	31.1900	29.9400	29.9400	-2.571%	81	147	-72.779%
2026-04-24	30.8500	31.3600	30.6400	30.7300	-4.208%	26	79	-73.479%
2026-04-23	32.0800	32.0800	32.0800	32.0800	-3.082%	1	63	-74.595%
2026-04-22	33.1000	33.1000	33.1000	33.1000	-9.315%	1	62	-75.378%
2026-04-21	35.1400	36.5000	35.1400	36.5000	+10.106%	5	62	-77.671%
2026-04-20	32.7100	34.4200	32.7100	33.1500	+3.529%	14	62	-75.415%
2026-04-17	32.7300	32.7300	30.9600	32.0200	-15.848%	32	61	-74.547%
2026-04-16	38.0500	38.0500	38.0500	38.0500	+0.158%	1	74	-78.581%
2026-04-15	39.1400	39.1400	37.7900	37.9900	-9.677%	10	75	-78.547%
2026-04-14	41.5800	42.0600	41.5800	42.0600	-25.293%	12	65	-80.623%
2026-04-08	58.0000	58.0000	56.3000	56.3000	-23.349%	3	54	-85.524%
2026-03-23	73.4500	73.4500	73.4500	73.4500	+6.142%	1	668	-88.904%
2026-03-18	69.2000	69.2000	69.2000	69.2000	+22.695%	2	668	-88.223%
2026-03-10	55.7000	56.4000	53.8500	56.4000	+2.285%	60	670	-85.550%
2026-03-04	55.1400	55.1400	55.1400	55.1400	-0.649%	1	665	-85.219%
2026-03-02	56.5200	56.5200	55.5000	55.5000	+10.141%	600	664	-85.315%
2026-02-26	50.3900	50.3900	50.3900	50.3900	+0.599%	129	868	-83.826%
2026-02-24	51.0100	51.0100	50.0800	50.0900	-8.545%	147	997	-83.729%
2026-02-23	49.7600	54.7700	49.7600	54.7700	+2.012%	266	1,132	-85.120%
2026-02-19	52.7100	53.8900	52.7100	53.6900	-4.398%	329	878	-84.820%
2026-02-17	54.1700	58.0000	54.1700	56.1600	+8.104%	900	582	-85.488%
2026-02-12	51.8200	51.9500	51.8200	51.9500	+15.163%	12	23	-84.312%
2026-02-10	45.1800	45.1800	45.0600	45.1100	0.000%	17	11	-81.933%

.dark-mode .dkc2dF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dkc2dF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P730SPY Aug 21 2026 730.00 Put (SPY260821P00730000)option OPRA

SPY20260821P730
SPY Aug 21 2026 730.00 Put (SPY260821P00730000)
option OPRA