Dark

SPY20260831P500
SPY Aug 31 2026 500.00 Put (SPY260831P00500000)
option OPRA

EOD

Jul 27, 2026

0.2200-4.348%(-0.0100)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1900	0.2200	0.1900	0.2200	-4.348%	67	2,849	0.000%
2026-07-24	0.2500	0.2500	0.2300	0.2300	-11.538%	122	2,789	-4.348%
2026-07-23	0.3000	0.3000	0.2600	0.2600	+30.000%	22	2,729	-15.385%
2026-07-22	0.2000	0.2000	0.1900	0.2000	-9.091%	10	2,728	+10.000%
2026-07-21	0.2200	0.2200	0.2200	0.2200	-24.138%	6	2,729	0.000%
2026-07-20	0.2500	0.2900	0.2500	0.2900	-9.375%	12	2,729	-24.138%
2026-07-17	0.3200	0.3200	0.2900	0.3200	+23.077%	107	2,730	-31.250%
2026-07-16	0.2000	0.2600	0.2000	0.2600	+23.810%	62	2,629	-15.385%
2026-07-15	0.2400	0.2500	0.2100	0.2100	-22.222%	916	2,608	+4.762%
2026-07-14	0.2700	0.2700	0.2700	0.2700	-3.571%	1	3,221	-18.519%
2026-07-13	0.2400	0.2800	0.2400	0.2800	0.000%	255	3,221	-21.429%
2026-07-10	0.2800	0.2800	0.2800	0.2800	-3.448%	5	3,085	-21.429%
2026-07-09	0.3400	0.3400	0.2900	0.2900	-14.706%	42	3,085	-24.138%
2026-07-08	0.3500	0.4200	0.3400	0.3400	+17.241%	190	3,101	-35.294%
2026-07-07	0.2900	0.3200	0.2800	0.2900	-3.333%	17	3,162	-24.138%
2026-07-06	0.3100	0.3300	0.2900	0.3000	-16.667%	124	3,155	-26.667%
2026-07-02	0.3600	0.3600	0.3600	0.3600	-5.263%	50	3,045	-38.889%
2026-07-01	0.3900	0.3900	0.3700	0.3800	-5.000%	22	3,045	-42.105%
2026-06-30	0.4300	0.4500	0.4000	0.4000	-14.894%	22	3,055	-45.000%
2026-06-29	0.4900	0.5200	0.4600	0.4700	-22.951%	14	3,043	-53.191%
2026-06-26	0.6800	0.6800	0.6100	0.6100	-11.594%	54	3,032	-63.934%
2026-06-24	0.7100	0.7100	0.6900	0.6900	-1.429%	41	3,017	-68.116%
2026-06-23	0.7100	0.7200	0.6500	0.7000	+29.630%	155	2,976	-68.571%
2026-06-22	0.5500	0.5500	0.5300	0.5400	-8.475%	97	2,898	-59.259%
2026-06-17	0.5900	0.5900	0.5900	0.5900	+5.357%	1	2,858	-62.712%
2026-06-16	0.5600	0.5600	0.5600	0.5600	0.000%	1	2,858	-60.714%
2026-06-15	0.5900	0.6000	0.5500	0.5600	-29.114%	913	2,858	-60.714%
2026-06-12	0.7900	0.7900	0.7900	0.7900	-18.557%	10	2,858	-72.152%
2026-06-11	1.1300	1.3100	0.9700	0.9700	-24.806%	1,553	2,858	-77.320%
2026-06-10	1.0200	1.2900	1.0200	1.2900	+26.471%	117	2,881	-82.946%
2026-06-09	0.8400	1.0200	0.8400	1.0200	+9.677%	186	2,771	-78.431%
2026-06-08	0.9000	0.9300	0.9000	0.9300	-24.390%	11	2,770	-76.344%
2026-06-05	0.8300	1.2300	0.8300	1.2300	+70.833%	295	2,761	-82.114%
2026-06-04	0.8500	0.8500	0.7200	0.7200	-8.861%	14	2,583	-69.444%
2026-06-02	0.8100	0.8100	0.7900	0.7900	-2.469%	201	2,583	-72.152%
2026-06-01	0.8000	0.8100	0.8000	0.8100	+2.532%	207	2,383	-72.840%
2026-05-29	0.8000	0.8000	0.7800	0.7900	-8.140%	770	2,188	-72.152%
2026-05-28	0.8500	0.8600	0.8500	0.8600	-8.511%	2	1,483	-74.419%
2026-05-27	1.0000	1.0000	0.9400	0.9400	-5.051%	325	1,481	-76.596%
2026-05-26	1.0000	1.0100	0.9900	0.9900	-10.000%	202	1,373	-77.778%
2026-05-22	1.1100	1.1200	1.0800	1.1000	-5.172%	7	1,372	-80.000%
2026-05-21	1.3400	1.3400	1.1600	1.1600	-8.661%	130	1,372	-81.034%
2026-05-20	1.3700	1.3700	1.2700	1.2700	-11.189%	12	1,372	-82.677%
2026-05-19	1.4600	1.4600	1.4300	1.4300	-7.742%	6	1,248	-84.615%
2026-05-18	1.5500	1.5500	1.5500	1.5500	+3.333%	3	1,248	-85.806%
2026-05-15	1.5700	1.5700	1.5000	1.5000	+9.489%	11	1,248	-85.333%
2026-05-14	1.4300	1.4300	1.3700	1.3700	-9.272%	10	1,239	-83.942%
2026-05-13	1.5200	1.5300	1.4600	1.5100	-3.822%	10	1,232	-85.430%
2026-05-12	1.6300	1.6400	1.5700	1.5700	+2.614%	112	1,232	-85.987%
2026-05-11	1.5200	1.5300	1.4800	1.5300	+3.378%	24	1,232	-85.621%
2026-05-08	1.4800	1.4800	1.4800	1.4800	-6.329%	1	1,121	-85.135%
2026-05-07	1.5600	1.5800	1.5600	1.5800	-1.863%	6	1,122	-86.076%
2026-05-06	1.6600	1.6600	1.5700	1.6100	-6.936%	17	1,123	-86.335%
2026-05-05	1.7400	1.7700	1.7300	1.7300	-8.466%	18	1,114	-87.283%
2026-05-04	1.7600	1.8900	1.7600	1.8900	+5.000%	3	1,101	-88.360%
2026-05-01	1.7600	1.8200	1.7600	1.8000	-2.703%	7	1,149	-87.778%
2026-04-30	2.0500	2.0500	1.8500	1.8500	-11.905%	156	1,149	-88.108%
2026-04-29	2.0600	2.1100	2.0600	2.1000	+3.448%	6	1,021	-89.524%
2026-04-28	2.0300	2.0300	2.0300	2.0300	-1.932%	2	1,025	-89.163%
2026-04-27	2.2300	2.2300	2.0700	2.0700	-6.335%	53	1,023	-89.372%
2026-04-24	2.3100	2.3100	2.2100	2.2100	-10.887%	21	1,005	-90.045%
2026-04-23	2.3500	2.4800	2.3500	2.4800	+5.532%	111	984	-91.129%
2026-04-22	2.3700	2.3700	2.3500	2.3500	-7.480%	11	877	-90.638%
2026-04-21	2.4900	2.5900	2.4900	2.5400	+11.894%	9	865	-91.339%
2026-04-17	2.3600	2.3600	2.2700	2.2700	-7.724%	16	865	-90.308%
2026-04-16	2.6700	2.6700	2.4600	2.4600	-3.906%	211	850	-91.057%
2026-04-15	2.4900	2.5900	2.4900	2.5600	-3.759%	13	641	-91.406%
2026-04-14	2.6500	2.6600	2.6000	2.6600	-9.831%	20	637	-91.729%
2026-04-13	3.2700	3.3400	2.9500	2.9500	-8.951%	19	632	-92.542%
2026-04-10	3.1100	3.2600	3.0700	3.2400	-0.917%	217	613	-93.210%
2026-04-09	3.5600	3.5600	3.2400	3.2700	-9.418%	23	400	-93.272%
2026-04-08	3.4500	3.6600	3.4500	3.6100	-29.354%	307	389	-93.906%
2026-04-07	4.9500	5.2000	4.9500	5.1100	+10.129%	7	125	-95.695%
2026-04-06	4.7500	4.7500	4.6300	4.6400	-6.263%	8	125	-95.259%
2026-04-02	5.2000	5.3600	4.9500	4.9500	-2.367%	10	117	-95.556%
2026-04-01	5.2900	5.3300	4.9400	5.0700	-10.424%	22	117	-95.661%
2026-03-31	6.8700	6.8900	5.6600	5.6600	-30.037%	18	99	-96.113%
2026-03-30	7.3000	8.2700	7.3000	8.0900	-1.582%	10	84	-97.281%
2026-03-27	7.3800	8.2200	7.2300	8.2200	+18.103%	23	84	-97.324%
2026-03-26	6.2900	6.9600	6.0100	6.9600	+23.404%	13	81	-96.839%
2026-03-25	5.6300	5.6800	5.5700	5.6400	-11.737%	8	81	-96.099%
2026-03-24	6.3800	6.4900	5.9900	6.3900	+5.272%	4	75	-96.557%
2026-03-23	5.6800	6.0700	5.4100	6.0700	-15.342%	19	75	-96.376%
2026-03-20	6.3600	7.1700	6.3600	7.1700	+24.913%	6	69	-96.932%
2026-03-19	6.5900	6.5900	5.6000	5.7400	-1.544%	20	69	-96.167%
2026-03-18	5.2700	5.8300	5.2700	5.8300	+14.538%	15	61	-96.226%
2026-03-17	4.9300	5.0900	4.8400	5.0900	-4.503%	7	57	-95.678%
2026-03-16	5.6900	5.6900	5.3100	5.3300	-18.377%	10	51	-95.872%
2026-03-13	5.7900	6.5300	5.7900	6.5300	+7.225%	4	43	-96.631%
2026-03-12	5.9000	6.0900	5.8300	6.0900	+13.832%	18	44	-96.388%
2026-03-11	5.3700	5.3700	5.3500	5.3500	+6.574%	4	51	-95.888%
2026-03-10	4.9400	5.0200	4.9400	5.0200	-6.865%	4	47	-95.618%
2026-03-09	6.9500	6.9500	5.3900	5.3900	+21.124%	10	44	-95.918%
2026-03-04	4.6300	4.6300	4.4500	4.4500	-9.553%	33	34	-95.056%
2026-02-27	4.9200	4.9200	4.9200	4.9200	0.000%	1	1	-95.528%

.dark-mode .Fd6FNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fd6FNV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P500SPY Aug 31 2026 500.00 Put (SPY260831P00500000)option OPRA

SPY20260831P500
SPY Aug 31 2026 500.00 Put (SPY260831P00500000)
option OPRA