Dark

SPY20260831P550
SPY Aug 31 2026 550.00 Put (SPY260831P00550000)
option OPRA

EOD

Jul 27, 2026

0.4100+13.889%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3200	0.4100	0.3200	0.4100	+13.889%	2	1,801	0.000%
2026-07-22	0.3700	0.3700	0.3400	0.3600	-2.703%	8	1,800	+13.889%
2026-07-21	0.3800	0.3800	0.3600	0.3700	-13.953%	15	1,807	+10.811%
2026-07-20	0.4700	0.4900	0.4300	0.4300	-20.370%	4	1,807	-4.651%
2026-07-17	0.5700	0.5700	0.5400	0.5400	+50.000%	3	1,805	-24.074%
2026-07-16	0.3800	0.3800	0.3600	0.3600	-5.263%	9	1,807	+13.889%
2026-07-15	0.4100	0.4100	0.3800	0.3800	-11.628%	6	1,805	+7.895%
2026-07-14	0.4500	0.4500	0.4300	0.4300	-12.245%	28	1,804	-4.651%
2026-07-13	0.4000	0.4900	0.4000	0.4900	+16.667%	41	1,784	-16.327%
2026-07-10	0.4200	0.4200	0.4200	0.4200	-25.000%	10	1,746	-2.381%
2026-07-08	0.5900	0.5900	0.5600	0.5600	+12.000%	41	1,746	-26.786%
2026-07-06	0.5100	0.5100	0.5000	0.5000	-23.077%	421	1,746	-18.000%
2026-07-02	0.5800	0.6600	0.5800	0.6500	+8.333%	116	1,320	-36.923%
2026-07-01	0.6300	0.6300	0.6000	0.6000	-6.250%	16	1,320	-31.667%
2026-06-30	0.7100	0.7100	0.6400	0.6400	-16.883%	23	1,311	-35.938%
2026-06-29	0.8400	0.9100	0.7600	0.7700	-22.222%	22	1,311	-46.753%
2026-06-26	1.1800	1.1800	0.9900	0.9900	-5.714%	20	1,311	-58.586%
2026-06-25	1.0500	1.0500	1.0500	1.0500	-13.934%	2	1,312	-60.952%
2026-06-24	1.1200	1.2200	1.1200	1.2200	+3.390%	7	1,314	-66.393%
2026-06-23	1.1200	1.1800	1.1200	1.1800	+28.261%	6	1,309	-65.254%
2026-06-22	0.8200	0.9200	0.8200	0.9200	-8.911%	9	1,309	-55.435%
2026-06-18	1.0300	1.0300	1.0100	1.0100	-19.841%	51	1,307	-59.406%
2026-06-17	1.2600	1.2600	1.2600	1.2600	+40.000%	1	1,307	-67.460%
2026-06-16	0.8900	0.9000	0.8900	0.9000	-7.216%	12	1,307	-54.444%
2026-06-15	0.9700	0.9700	0.9700	0.9700	-30.216%	4	1,317	-57.732%
2026-06-12	1.3900	1.3900	1.3900	1.3900	-28.718%	2	1,317	-70.504%
2026-06-11	1.9500	1.9500	1.9500	1.9500	0.000%	2	1,317	-78.974%
2026-06-10	1.7800	1.9700	1.7800	1.9500	-10.550%	8	1,317	-78.974%
2026-06-09	1.6100	2.1800	1.6100	2.1800	+48.299%	3	1,316	-81.193%
2026-06-08	1.4800	1.4800	1.4700	1.4700	-26.500%	10	1,314	-72.109%
2026-06-05	1.3200	2.0000	1.2700	2.0000	+72.414%	100	1,306	-79.500%
2026-06-04	1.1800	1.1800	1.1600	1.1600	-14.074%	3	1,317	-64.655%
2026-06-03	1.3400	1.3500	1.3400	1.3500	+6.299%	12	1,318	-69.630%
2026-06-02	1.2800	1.2800	1.2600	1.2700	-2.308%	55	1,310	-67.717%
2026-06-01	1.2400	1.3000	1.2400	1.3000	+5.691%	15	1,259	-68.462%
2026-05-29	1.2600	1.2600	1.2300	1.2300	-7.519%	9	1,259	-66.667%
2026-05-28	1.3900	1.3900	1.3300	1.3300	-11.921%	12	1,259	-69.173%
2026-05-27	1.5200	1.5200	1.5100	1.5100	-3.205%	100	1,255	-72.848%
2026-05-26	1.5600	1.5600	1.5600	1.5600	-12.849%	2	1,178	-73.718%
2026-05-22	1.7500	1.7900	1.7100	1.7900	-13.107%	32	1,178	-77.095%
2026-05-21	2.0600	2.0600	2.0600	2.0600	+3.518%	1	1,180	-80.097%
2026-05-20	2.0000	2.0000	1.9900	1.9900	-17.083%	7	1,180	-79.397%
2026-05-18	2.2900	2.4000	2.2500	2.4000	+0.840%	63	1,184	-82.917%
2026-05-15	2.4900	2.4900	2.3400	2.3800	+13.333%	60	1,184	-82.773%
2026-05-14	2.2600	2.2600	2.1000	2.1000	-5.830%	12	1,193	-80.476%
2026-05-13	2.2300	2.2300	2.2300	2.2300	-5.106%	2	1,185	-81.614%
2026-05-12	2.5300	2.5800	2.3500	2.3500	-0.844%	51	1,185	-82.553%
2026-05-11	2.3400	2.3700	2.2800	2.3700	0.000%	74	1,185	-82.700%
2026-05-08	2.3700	2.3700	2.3700	2.3700	-4.819%	10	1,186	-82.700%
2026-05-06	2.5800	2.5800	2.4600	2.4900	-9.783%	8	1,186	-83.534%
2026-05-05	2.8000	2.8000	2.7600	2.7600	-8.609%	12	1,182	-85.145%
2026-05-04	2.7600	3.0200	2.7600	3.0200	+4.138%	7	1,178	-86.424%
2026-05-01	2.7700	2.9000	2.7700	2.9000	-2.685%	3	1,176	-85.862%
2026-04-30	3.1900	3.2000	2.9800	2.9800	-13.873%	14	1,176	-86.242%
2026-04-29	3.4600	3.4600	3.4600	3.4600	+2.976%	1	1,180	-88.150%
2026-04-28	3.4900	3.4900	3.3600	3.3600	-1.466%	4	1,180	-87.798%
2026-04-27	3.5500	3.5500	3.3800	3.4100	-4.749%	52	1,180	-87.977%
2026-04-24	3.6700	3.6700	3.5800	3.5800	-7.254%	2	1,174	-88.547%
2026-04-23	3.8600	3.8600	3.8600	3.8600	+2.660%	1	1,172	-89.378%
2026-04-22	3.7700	3.9600	3.7600	3.7600	-8.738%	241	1,172	-89.096%
2026-04-21	3.7800	4.1200	3.7800	4.1200	+4.304%	21	922	-90.049%
2026-04-20	4.0100	4.0100	3.9400	3.9500	+5.898%	3	922	-89.620%
2026-04-17	3.6100	3.7700	3.6100	3.7300	-6.281%	194	922	-89.008%
2026-04-16	4.1700	4.3100	3.9300	3.9800	-2.689%	227	1,019	-89.698%
2026-04-15	4.2000	4.2600	4.0900	4.0900	-4.662%	9	823	-89.976%
2026-04-14	4.2400	4.3500	4.2200	4.2900	-8.333%	210	818	-90.443%
2026-04-13	5.2300	5.2400	4.6800	4.6800	-14.599%	15	645	-91.239%
2026-04-10	5.1500	5.5000	5.0900	5.4800	-0.364%	174	642	-92.518%
2026-04-09	5.9800	6.0800	5.4500	5.5000	-7.563%	142	486	-92.545%
2026-04-08	5.8700	6.2100	5.8600	5.9500	-36.702%	5	385	-93.109%
2026-04-07	8.5500	9.4000	8.5000	9.4000	+17.207%	9	382	-95.638%
2026-04-06	8.4700	8.4700	8.0200	8.0200	-9.583%	11	375	-94.888%
2026-04-02	10.4000	10.4000	8.8700	8.8700	-1.772%	6	374	-95.378%
2026-04-01	9.0800	9.3600	8.6100	9.0300	-7.194%	19	374	-95.460%
2026-03-31	11.9100	11.9100	9.7300	9.7300	-31.042%	44	356	-95.786%
2026-03-30	13.0800	14.1100	12.8800	14.1100	+0.142%	18	322	-97.094%
2026-03-27	12.4600	14.0900	12.3900	14.0900	+20.222%	72	334	-97.090%
2026-03-26	10.4000	11.7200	10.1500	11.7200	+20.825%	56	276	-96.502%
2026-03-25	9.3000	9.7000	9.3000	9.7000	-4.339%	4	245	-95.773%
2026-03-24	10.2000	10.6000	9.9500	10.1400	+3.681%	7	244	-95.957%
2026-03-23	9.5000	10.0600	8.8900	9.7800	-16.695%	13	244	-95.808%
2026-03-20	10.6300	11.7400	10.6300	11.7400	+21.031%	11	244	-96.508%
2026-03-19	11.4400	11.4400	9.2600	9.7000	+0.622%	20	238	-95.773%
2026-03-18	9.3400	9.6400	9.3400	9.6400	+18.428%	2	222	-95.747%
2026-03-17	8.2100	8.4700	7.9100	8.1400	-4.907%	162	221	-94.963%
2026-03-16	8.6800	9.0000	8.5600	8.5600	-16.488%	10	106	-95.210%
2026-03-13	9.2200	10.4500	9.2200	10.2500	+6.660%	6	104	-96.000%
2026-03-12	9.6100	9.6100	9.6100	9.6100	+10.842%	2	100	-95.734%
2026-03-11	8.9300	8.9300	8.6700	8.6700	+2.969%	4	100	-95.271%
2026-03-10	8.3000	8.4200	7.9600	8.4200	-15.206%	4	100	-95.131%
2026-03-09	11.5200	11.5200	9.9300	9.9300	+13.616%	39	99	-95.871%
2026-03-05	7.7700	8.8400	7.7700	8.7400	+23.446%	49	69	-95.309%
2026-03-04	7.0800	7.0800	7.0800	7.0800	-3.014%	1	35	-94.209%
2026-03-02	7.3000	7.3000	7.3000	7.3000	-0.409%	10	35	-94.384%
2026-02-27	7.4000	7.4000	7.3300	7.3300	+7.478%	3	26	-94.407%
2026-02-26	7.4200	7.4200	6.8200	6.8200	+1.187%	11	0	-93.988%
2026-02-25	6.7500	6.8600	6.7400	6.7400	-7.163%	5	0	-93.917%
2026-02-24	7.2000	7.2600	7.1400	7.2600	-4.474%	7	0	-94.353%
2026-02-23	7.3000	7.6500	7.3000	7.6000	0.000%	15	0	-94.605%

.dark-mode .lRLbtF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRLbtF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P550SPY Aug 31 2026 550.00 Put (SPY260831P00550000)option OPRA

SPY20260831P550
SPY Aug 31 2026 550.00 Put (SPY260831P00550000)
option OPRA