Dark

SPY20260821P740
SPY Aug 21 2026 740.00 Put (SPY260821P00740000)
option OPRA

EOD

Jul 27, 2026

11.43-4.750%(-0.57)6,363

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.6800	13.1700	8.4000	11.4300	-4.750%	6,363	26,388	0.000%
2026-07-24	12.2300	12.8200	9.4800	12.0000	-0.083%	8,349	26,409	-4.750%
2026-07-23	12.5000	14.6400	10.7300	12.0100	+50.125%	11,399	25,962	-4.829%
2026-07-22	8.8600	9.0900	7.6700	8.0000	-5.213%	5,410	27,867	+42.875%
2026-07-21	9.4600	10.3000	8.2300	8.4400	-27.491%	4,034	26,408	+35.427%
2026-07-20	9.5600	11.6500	8.9200	11.6400	-3.081%	4,233	26,388	-1.804%
2026-07-17	12.3700	13.0800	9.8600	12.0100	+38.844%	5,569	24,721	-4.829%
2026-07-16	7.5300	9.3100	7.0500	8.6500	+21.148%	2,524	24,716	+32.139%
2026-07-15	7.4300	8.6700	7.0000	7.1400	-15.000%	4,058	24,963	+60.084%
2026-07-14	8.9400	9.2700	7.9200	8.4000	-14.110%	2,477	24,491	+36.071%
2026-07-13	8.2500	10.1400	7.8100	9.7800	+31.099%	5,580	23,499	+16.871%
2026-07-10	8.5100	9.8800	7.4200	7.4600	-14.743%	2,154	20,212	+53.217%
2026-07-09	10.5100	11.1600	8.7300	8.7500	-24.373%	6,049	20,237	+30.629%
2026-07-08	12.0900	14.3000	10.8400	11.5700	+12.004%	4,402	22,489	-1.210%
2026-07-07	9.6200	11.4000	9.3500	10.3300	+14.144%	8,035	23,604	+10.649%
2026-07-06	10.0000	10.7300	8.8600	9.0500	-26.721%	2,802	19,239	+26.298%
2026-07-02	11.1100	14.3600	10.0500	12.3500	+1.396%	4,409	15,781	-7.449%
2026-07-01	12.4700	13.5000	10.7000	12.1800	+1.079%	4,918	15,781	-6.158%
2026-06-30	14.5000	14.5300	11.3600	12.0500	-17.522%	999	12,253	-5.145%
2026-06-29	16.8500	19.0000	14.2800	14.6100	-24.340%	1,141	12,197	-21.766%
2026-06-26	22.0000	22.7000	18.0000	19.3100	+3.373%	523	11,954	-40.808%
2026-06-25	16.2400	20.8200	16.2400	18.6800	+1.522%	441	11,975	-38.812%
2026-06-24	19.1500	21.0800	16.1700	18.4000	-6.314%	1,639	12,206	-37.880%
2026-06-23	20.0800	20.7900	17.4000	19.6400	+36.294%	1,900	12,579	-41.802%
2026-06-22	13.2600	15.1900	12.2300	14.4100	+5.259%	1,756	13,026	-20.680%
2026-06-18	13.7200	15.3500	13.4300	13.6900	-20.638%	754	16,753	-16.508%
2026-06-17	13.0600	18.4700	13.0100	17.2500	+26.838%	10,618	16,753	-33.739%
2026-06-16	12.2000	13.6000	11.9300	13.6000	+10.659%	6,093	16,753	-15.956%
2026-06-15	13.4100	13.4200	11.9700	12.2900	-30.682%	10,005	7,148	-6.998%
2026-06-12	20.0200	21.9100	17.7300	17.7300	-13.088%	1,486	7,148	-35.533%
2026-06-11	25.6300	28.1700	19.7900	20.4000	-24.723%	528	7,148	-43.971%
2026-06-10	23.2900	27.5100	20.9900	27.1000	+27.951%	267	7,099	-57.823%
2026-06-09	17.6100	29.0000	16.5700	21.1800	+6.700%	2,691	7,139	-46.034%
2026-06-08	17.7400	20.3300	17.1500	19.8500	-14.032%	848	7,149	-42.418%
2026-06-05	14.8100	23.0900	14.6400	23.0900	+73.348%	1,035	6,833	-50.498%
2026-06-04	15.4800	15.4800	12.9400	13.3200	-9.078%	287	6,661	-14.189%
2026-06-03	13.7100	14.8400	13.7100	14.6500	+11.153%	1,164	6,572	-21.980%
2026-06-02	13.8100	13.8700	13.1400	13.1800	-2.007%	832	6,619	-13.278%
2026-06-01	14.3600	14.3600	13.0000	13.4500	-1.825%	1,145	5,860	-15.019%
2026-05-29	14.2100	14.5200	13.3800	13.7000	-5.842%	744	5,712	-16.569%
2026-05-28	16.3900	16.6500	14.4600	14.5500	-11.064%	1,568	5,596	-21.443%
2026-05-27	16.7800	17.2000	16.2800	16.3600	-3.310%	425	4,558	-30.134%
2026-05-26	16.9000	17.5200	16.3600	16.9200	-10.239%	489	4,471	-32.447%
2026-05-22	18.8400	19.3200	17.7500	18.8500	-4.315%	316	4,315	-39.363%
2026-05-21	22.1400	22.4400	19.3300	19.7000	-6.900%	1,156	4,152	-41.980%
2026-05-20	23.8900	23.8900	20.9000	21.1600	-13.949%	1,888	4,152	-45.983%
2026-05-19	24.0900	25.2100	22.8200	24.5900	+10.368%	544	2,117	-53.518%
2026-05-18	22.2500	24.6800	21.7700	22.2800	-6.308%	922	2,117	-48.698%
2026-05-15	22.8700	23.9100	21.6700	23.7800	+21.265%	781	2,117	-51.934%
2026-05-14	21.6900	21.6900	19.5600	19.6100	-11.507%	266	1,072	-41.713%
2026-05-13	23.8800	24.7200	21.5000	22.1600	-6.181%	467	953	-48.421%
2026-05-12	24.4500	26.5100	23.3800	23.6200	+0.170%	389	953	-51.609%
2026-05-11	23.9300	23.9300	22.7400	23.5800	-0.085%	364	953	-51.527%
2026-05-08	24.5800	24.5800	23.6000	23.6000	-8.492%	227	583	-51.568%
2026-05-07	24.6700	26.2300	24.2600	25.7900	+3.616%	170	514	-55.680%
2026-05-06	26.9900	27.1700	24.8900	24.8900	-14.291%	354	535	-54.078%
2026-05-05	29.5000	29.9600	29.0000	29.0400	-11.057%	190	284	-60.640%
2026-05-04	33.1200	33.1200	32.6500	32.6500	+5.051%	12	102	-64.992%
2026-05-01	28.8500	31.0800	28.8500	31.0800	-1.614%	26	76	-63.224%
2026-04-30	36.3000	36.6500	31.5900	31.5900	-15.263%	13	76	-63.818%
2026-04-28	37.2800	37.2800	37.2800	37.2800	+3.383%	1	76	-69.340%
2026-04-27	36.1300	36.1300	36.0600	36.0600	+0.028%	52	76	-68.303%
2026-04-24	36.2200	36.3600	35.6700	36.0500	-10.212%	6	27	-68.294%
2026-04-23	38.0000	40.1500	37.9300	40.1500	+5.050%	7	27	-71.532%
2026-04-22	38.2200	38.2200	38.2200	38.2200	+1.568%	1	26	-70.094%
2026-04-17	39.0000	39.0000	36.8000	37.6300	-12.488%	14	26	-69.625%
2026-04-16	44.1800	45.2200	43.0000	43.0000	-10.603%	9	21	-73.419%
2026-04-14	48.1000	48.1000	48.1000	48.1000	-54.099%	1	18	-76.237%
2026-03-27	104.7900	104.7900	104.7900	104.7900	+17.215%	30	17	-89.092%
2026-03-26	89.4000	89.4000	89.4000	89.4000	+7.002%	2	17	-87.215%
2026-03-23	83.5500	83.5500	83.5500	83.5500	+6.176%	2	19	-86.320%
2026-03-13	77.9500	78.6900	77.9500	78.6900	+32.922%	5	24	-85.475%
2026-03-04	59.2000	59.2000	59.2000	59.2000	-6.151%	2	23	-80.693%
2026-03-03	63.0800	63.0800	63.0800	63.0800	+2.887%	1	21	-81.880%
2026-02-27	61.3100	61.3100	61.3100	61.3100	+11.210%	1	21	-81.357%
2026-02-26	52.2500	55.4600	52.2500	55.1300	+4.452%	4	21	-79.267%
2026-02-25	54.2600	54.2600	52.7800	52.7800	-11.828%	3	19	-78.344%
2026-02-19	59.8600	59.8600	59.8600	59.8600	-5.225%	3	19	-80.905%
2026-02-13	58.8600	63.1600	58.8600	63.1600	+22.641%	5	11	-81.903%
2026-02-10	51.6200	51.6200	51.4400	51.5000	0.000%	17	11	-77.806%

.dark-mode .ly4qVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ly4qVF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P740SPY Aug 21 2026 740.00 Put (SPY260821P00740000)option OPRA

SPY20260821P740
SPY Aug 21 2026 740.00 Put (SPY260821P00740000)
option OPRA