Dark

SPY20260821P735
SPY Aug 21 2026 735.00 Put (SPY260821P00735000)
option OPRA

EOD

Jul 27, 2026

9.59-6.530%(-0.67)14,259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.3200	11.2900	7.0600	9.5900	-6.530%	14,259	39,606	0.000%
2026-07-24	10.5800	11.0200	8.0700	10.2600	-2.379%	6,456	40,056	-6.530%
2026-07-23	10.7400	12.7500	9.2900	10.5100	+56.166%	7,887	39,949	-8.754%
2026-07-22	7.5300	7.6600	6.5800	6.7300	-7.428%	2,585	40,941	+42.496%
2026-07-21	8.0500	8.8200	7.0300	7.2700	-25.892%	2,972	41,107	+31.912%
2026-07-20	8.2500	10.1500	7.7600	9.8100	-6.214%	7,729	40,247	-2.243%
2026-07-17	10.8000	11.4200	8.6100	10.4600	+39.467%	6,138	38,445	-8.317%
2026-07-16	6.5300	8.1700	6.0300	7.5000	+23.558%	1,935	38,143	+27.867%
2026-07-15	6.3200	7.4700	6.0500	6.0700	-14.986%	1,087	38,242	+57.990%
2026-07-14	7.9900	8.0400	6.8000	7.1400	-14.286%	2,904	38,233	+34.314%
2026-07-13	7.1000	8.8500	6.7700	8.3300	+28.947%	2,603	36,892	+15.126%
2026-07-10	7.2200	7.8000	6.3800	6.4600	-15.000%	1,117	36,293	+48.452%
2026-07-09	9.3600	9.7000	7.5700	7.6000	-24.752%	850	35,944	+26.184%
2026-07-08	11.0300	12.5100	9.5000	10.1000	+12.222%	1,136	35,847	-5.050%
2026-07-07	8.1900	9.9100	8.1000	9.0000	+15.090%	3,887	35,626	+6.556%
2026-07-06	8.9800	9.2500	7.7200	7.8200	-27.793%	765	33,279	+22.634%
2026-07-02	9.9500	12.6200	8.7500	10.8300	-0.460%	1,231	33,144	-11.450%
2026-07-01	10.9700	11.8700	9.3500	10.8800	+3.422%	748	33,144	-11.857%
2026-06-30	12.5400	12.6900	9.9600	10.5200	-18.890%	1,247	33,230	-8.840%
2026-06-29	14.8000	16.9600	12.6200	12.9700	-24.152%	1,996	33,844	-26.060%
2026-06-26	19.9200	20.8300	15.7200	17.1000	+1.907%	893	33,041	-43.918%
2026-06-25	14.3600	19.0400	14.3600	16.7800	+4.875%	1,244	32,988	-42.849%
2026-06-24	16.9200	18.8100	14.4800	16.0000	-7.834%	6,376	33,207	-40.063%
2026-06-23	18.4100	18.7100	15.4700	17.3600	+35.308%	19,440	49,749	-44.758%
2026-06-22	11.3500	13.4200	11.0900	12.8300	+5.945%	1,279	42,931	-25.253%
2026-06-18	12.4100	13.6100	12.0100	12.1100	-21.972%	8,721	13,880	-20.809%
2026-06-17	11.6800	16.6200	11.6800	15.5200	+29.226%	25,359	13,880	-38.209%
2026-06-16	10.9400	12.0400	10.6400	12.0100	+8.984%	115	13,880	-20.150%
2026-06-15	12.0100	12.0400	10.7600	11.0200	-30.952%	365	13,761	-12.976%
2026-06-12	18.1200	20.0800	15.9600	15.9600	-14.561%	525	13,761	-39.912%
2026-06-11	23.8000	25.5000	17.9300	18.6800	-26.543%	1,493	13,761	-48.662%
2026-06-10	21.5500	25.4300	19.0000	25.4300	+32.933%	398	13,384	-62.289%
2026-06-09	16.0100	26.4600	15.0200	19.1300	+6.991%	668	13,382	-49.869%
2026-06-08	16.6100	18.4500	15.6700	17.8800	-15.261%	386	13,330	-46.365%
2026-06-05	13.3400	21.1000	13.3400	21.1000	+78.814%	10,324	13,168	-54.550%
2026-06-04	13.9900	13.9900	11.8000	11.8000	-10.061%	209	3,154	-18.729%
2026-06-03	12.3200	13.4800	12.3200	13.1200	+9.061%	743	2,994	-26.905%
2026-06-02	12.5200	12.6300	12.0000	12.0300	-0.579%	58	2,319	-20.283%
2026-06-01	13.0000	13.0000	11.7600	12.1000	-0.738%	539	2,319	-20.744%
2026-05-29	12.7800	13.1900	12.1200	12.1900	-7.088%	130	2,332	-21.329%
2026-05-28	14.9100	15.1200	13.1200	13.1200	-10.991%	164	2,331	-26.905%
2026-05-27	15.2200	15.6100	14.7400	14.7400	-4.410%	171	2,314	-34.939%
2026-05-26	15.2500	15.9600	14.9500	15.4200	-10.609%	182	2,286	-37.808%
2026-05-22	16.8400	17.5800	16.2700	17.2500	-3.631%	414	2,256	-44.406%
2026-05-21	20.4500	20.6000	17.7500	17.9000	-7.013%	522	2,293	-46.425%
2026-05-20	21.5300	22.0800	19.1900	19.2500	-14.063%	349	2,293	-50.182%
2026-05-19	21.7800	23.3200	20.9900	22.4000	+8.844%	968	2,129	-57.188%
2026-05-18	20.5200	22.5400	19.8500	20.5800	-6.497%	536	2,129	-53.401%
2026-05-15	20.9500	22.0100	19.8600	22.0100	+21.468%	369	2,129	-56.429%
2026-05-14	19.6200	19.7600	18.0000	18.1200	-10.253%	86	1,511	-47.075%
2026-05-13	21.7600	22.4400	19.8200	20.1900	-7.470%	353	1,513	-52.501%
2026-05-12	22.2500	24.3700	21.5400	21.8200	+0.460%	587	1,513	-56.049%
2026-05-11	21.9000	22.0000	20.9300	21.7200	-0.640%	246	1,513	-55.847%
2026-05-08	22.6800	22.7500	21.8600	21.8600	-7.412%	232	1,178	-56.130%
2026-05-07	22.7500	24.5600	22.5000	23.6100	+2.697%	278	1,140	-59.382%
2026-05-06	24.8700	24.8800	22.9900	22.9900	-15.664%	346	1,084	-58.286%
2026-05-05	27.7500	27.8900	26.7800	27.2600	-10.270%	458	824	-64.820%
2026-05-04	29.1700	31.7400	28.1700	30.3800	+9.163%	244	379	-68.433%
2026-05-01	27.3500	28.3100	26.4500	27.8300	-20.982%	92	62	-65.541%
2026-04-29	35.2200	35.2200	35.2200	35.2200	+6.760%	1	62	-72.771%
2026-04-27	33.7200	33.7300	32.8600	32.9900	-1.168%	45	61	-70.931%
2026-04-24	33.5000	33.5000	33.3800	33.3800	-6.525%	3	36	-71.270%
2026-04-21	35.7100	35.7100	35.7100	35.7100	+5.029%	1	34	-73.145%
2026-04-17	36.3900	36.3900	34.0000	34.0000	-20.263%	3	34	-71.794%
2026-04-15	42.6400	42.6400	42.6400	42.6400	-24.531%	1	31	-77.509%
2026-04-13	58.5100	58.5100	56.5000	56.5000	-44.065%	4	31	-83.027%
2026-03-27	101.0100	101.0100	101.0100	101.0100	+28.561%	50	27	-90.506%
2026-03-23	78.5700	78.5700	78.5700	78.5700	+20.710%	2	37	-87.794%
2026-03-06	65.0900	65.0900	65.0900	65.0900	+14.676%	1	40	-85.267%
2026-03-05	56.7600	56.7600	56.7600	56.7600	+3.200%	1	39	-83.104%
2026-03-04	55.3500	55.3500	53.6500	55.0000	-2.378%	42	38	-82.564%
2026-02-19	56.3400	56.3400	56.3400	56.3400	+2.102%	3	30	-82.978%
2026-02-12	55.0800	55.1800	55.0800	55.1800	+15.391%	13	27	-82.621%
2026-02-10	48.2800	48.2800	47.8200	47.8200	0.000%	17	14	-79.946%

.dark-mode .gRz8bn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRz8bn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P735SPY Aug 21 2026 735.00 Put (SPY260821P00735000)option OPRA

SPY20260821P735
SPY Aug 21 2026 735.00 Put (SPY260821P00735000)
option OPRA