Dark

SPY20260831P560
SPY Aug 31 2026 560.00 Put (SPY260831P00560000)
option OPRA

EOD

Jul 27, 2026

0.4700-7.843%(-0.0400)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3700	0.4700	0.3700	0.4700	-7.843%	24	1,983	0.000%
2026-07-24	0.4700	0.5100	0.4600	0.5100	-8.929%	48	1,969	-7.843%
2026-07-23	0.6400	0.6400	0.5600	0.5600	+36.585%	2	1,956	-16.071%
2026-07-22	0.4100	0.4100	0.4100	0.4100	-2.381%	1	1,956	+14.634%
2026-07-21	0.4200	0.4200	0.4200	0.4200	-26.316%	1	1,957	+11.905%
2026-07-17	0.5700	0.5700	0.5700	0.5700	+26.667%	2	1,957	-17.544%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-10.000%	10	1,955	+4.444%
2026-07-13	0.5000	0.5000	0.5000	0.5000	+8.696%	1	1,955	-6.000%
2026-07-10	0.4600	0.4600	0.4600	0.4600	-14.815%	1	1,956	+2.174%
2026-07-09	0.5400	0.5400	0.5400	0.5400	-28.947%	1	1,956	-12.963%
2026-07-08	0.6500	0.7600	0.6500	0.7600	+43.396%	6	1,955	-38.158%
2026-07-07	0.5300	0.5300	0.5300	0.5300	-3.636%	8	1,961	-11.321%
2026-07-06	0.5800	0.5800	0.5500	0.5500	-17.910%	10	1,953	-14.545%
2026-07-02	0.6600	0.6700	0.6400	0.6700	-6.944%	5	1,963	-29.851%
2026-07-01	0.7900	0.7900	0.7200	0.7200	-8.861%	70	1,963	-34.722%
2026-06-30	0.7900	0.7900	0.7900	0.7900	-7.059%	3	1,903	-40.506%
2026-06-29	1.0100	1.0600	0.8500	0.8500	-22.018%	123	1,903	-44.706%
2026-06-26	1.0900	1.0900	1.0900	1.0900	-1.802%	3	1,921	-56.881%
2026-06-25	1.1100	1.1100	1.1100	1.1100	-15.267%	1	1,924	-57.658%
2026-06-24	1.3100	1.3100	1.3100	1.3100	-9.028%	1	1,924	-64.122%
2026-06-23	1.4400	1.4400	1.4400	1.4400	+46.939%	1	1,924	-67.361%
2026-06-22	0.9500	0.9800	0.9500	0.9800	-12.500%	2	1,924	-52.041%
2026-06-18	1.1300	1.1300	1.1200	1.1200	+10.891%	7	1,917	-58.036%
2026-06-17	1.0100	1.0100	1.0100	1.0100	-1.942%	4	1,917	-53.465%
2026-06-16	0.9900	1.0300	0.9900	1.0300	+1.980%	54	1,917	-54.369%
2026-06-15	1.0500	1.0500	0.9800	1.0100	-41.954%	18	1,858	-53.465%
2026-06-11	2.0300	2.0300	1.7400	1.7400	-17.925%	2	1,858	-72.989%
2026-06-10	2.1500	2.1500	2.1200	2.1200	+28.485%	5	1,857	-77.830%
2026-06-08	1.6500	1.6500	1.6500	1.6500	-17.500%	3	1,856	-71.515%
2026-06-05	1.4400	2.0000	1.4400	2.0000	+41.844%	4	1,853	-76.500%
2026-06-04	1.4100	1.4100	1.4100	1.4100	-4.730%	1	1,849	-66.667%
2026-06-03	1.4900	1.5000	1.4700	1.4800	+2.778%	35	1,849	-68.243%
2026-06-01	1.3600	1.4400	1.3500	1.4400	+5.882%	15	1,857	-67.361%
2026-05-29	1.4300	1.4300	1.3500	1.3600	-8.725%	32	1,853	-65.441%
2026-05-28	1.4700	1.4900	1.4700	1.4900	-9.697%	20	1,857	-68.456%
2026-05-27	1.6800	1.6900	1.6500	1.6500	-3.509%	32	1,877	-71.515%
2026-05-26	1.7000	1.7100	1.7000	1.7100	-9.043%	30	1,882	-72.515%
2026-05-22	1.9300	1.9600	1.8800	1.8800	-5.528%	32	1,896	-75.000%
2026-05-21	2.2900	2.2900	1.9900	1.9900	-11.161%	16	1,894	-76.382%
2026-05-20	2.2400	2.2400	2.2400	2.2400	-3.030%	10	1,894	-79.018%
2026-05-14	2.4700	2.4700	2.3100	2.3100	-10.117%	8	1,898	-79.654%
2026-05-13	2.5900	2.5900	2.5700	2.5700	-10.140%	19	1,900	-81.712%
2026-05-12	2.8600	2.8600	2.8600	2.8600	+7.925%	10	1,900	-83.566%
2026-05-11	2.5600	2.6500	2.5600	2.6500	-0.749%	59	1,900	-82.264%
2026-05-07	2.6700	2.6700	2.6700	2.6700	-7.292%	1	1,891	-82.397%
2026-05-06	2.8800	2.8800	2.8800	2.8800	-7.987%	2	1,890	-83.681%
2026-05-05	3.1300	3.1300	3.1300	3.1300	+2.961%	1	1,890	-84.984%
2026-05-04	3.0400	3.0400	3.0400	3.0400	-4.702%	2	1,889	-84.539%
2026-05-01	3.0800	3.1900	3.0700	3.1900	-3.333%	4	1,886	-85.266%
2026-04-30	3.5600	3.5600	3.3000	3.3000	-11.528%	2	1,886	-85.758%
2026-04-29	3.5900	3.7300	3.5900	3.7300	-2.356%	11	1,885	-87.399%
2026-04-28	3.8700	3.8700	3.8200	3.8200	+2.688%	12	1,874	-87.696%
2026-04-27	3.7700	3.7700	3.7200	3.7200	-6.767%	2	1,870	-87.366%
2026-04-24	4.1600	4.1600	3.9900	3.9900	-7.209%	806	1,870	-88.221%
2026-04-23	4.2600	4.3000	4.2600	4.3000	+3.614%	15	1,511	-89.070%
2026-04-22	4.2200	4.3800	4.1200	4.1500	-5.034%	56	1,496	-88.675%
2026-04-21	4.2300	4.5100	4.2300	4.3700	-0.907%	22	1,438	-89.245%
2026-04-20	4.1800	4.4100	4.1800	4.4100	+7.561%	20	1,438	-89.342%
2026-04-17	4.1300	4.1400	3.9500	4.1000	-7.240%	1,235	1,430	-88.537%
2026-04-16	4.6400	4.8200	4.3900	4.4200	-2.428%	33	430	-89.367%
2026-04-15	4.5300	4.5300	4.5300	4.5300	-5.428%	2	408	-89.625%
2026-04-14	4.7300	4.8600	4.7100	4.7900	-9.793%	195	406	-90.188%
2026-04-13	5.8900	5.8900	5.3100	5.3100	-11.500%	2	243	-91.149%
2026-04-09	6.1000	6.1700	6.0000	6.0000	-11.765%	139	241	-92.167%
2026-04-08	6.5000	6.8000	6.5000	6.8000	-28.194%	13	110	-93.088%
2026-04-07	10.4000	10.4000	9.4700	9.4700	+6.644%	4	116	-95.037%
2026-04-06	8.8800	8.8800	8.8800	8.8800	-23.316%	5	113	-94.707%
2026-04-02	11.5800	11.5800	11.5800	11.5800	+11.561%	1	108	-95.941%
2026-04-01	10.3800	10.3800	10.3800	10.3800	-21.364%	1	108	-95.472%
2026-03-31	12.8900	13.2000	12.8900	13.2000	-14.729%	3	107	-96.439%
2026-03-30	15.4800	15.4800	15.4800	15.4800	+0.781%	7	107	-96.964%
2026-03-27	14.2700	15.3600	13.9800	15.3600	+20.471%	36	100	-96.940%
2026-03-26	11.4100	12.7500	11.4100	12.7500	+18.605%	4	68	-96.314%
2026-03-25	10.6500	10.8200	10.6500	10.7500	-5.784%	3	65	-95.628%
2026-03-24	11.4000	11.4100	11.4000	11.4100	+2.793%	2	62	-95.881%
2026-03-23	11.1300	11.2700	10.5000	11.1000	-6.957%	28	61	-95.766%
2026-03-19	11.9300	11.9300	11.9300	11.9300	+10.565%	1	59	-96.060%
2026-03-18	10.7900	10.7900	10.7900	10.7900	+17.923%	1	59	-95.644%
2026-03-17	8.9900	9.3800	8.8200	9.1500	-7.107%	29	59	-94.863%
2026-03-16	9.8500	9.8500	9.8500	9.8500	-13.974%	1	33	-95.228%
2026-03-13	10.4900	11.4500	10.4900	11.4500	+26.659%	6	33	-95.895%
2026-03-10	9.0400	9.0400	9.0400	9.0400	-22.337%	5	33	-94.801%
2026-03-09	11.6400	11.6400	11.6400	11.6400	+46.415%	1	33	-95.962%
2026-03-04	7.9400	8.0000	7.7500	7.9500	-27.793%	10	33	-94.088%
2026-03-03	11.0100	11.0100	11.0100	11.0100	+26.552%	1	23	-95.731%
2026-02-27	8.6900	8.7000	8.6900	8.7000	+8.344%	15	23	-94.598%
2026-02-26	7.2600	8.0300	7.2600	8.0300	-4.632%	11	0	-94.147%
2026-02-24	8.4200	8.4200	8.4200	8.4200	0.000%	1	0	-94.418%

.dark-mode .glFWTB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glFWTB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P560SPY Aug 31 2026 560.00 Put (SPY260831P00560000)option OPRA

SPY20260831P560
SPY Aug 31 2026 560.00 Put (SPY260831P00560000)
option OPRA