Dark

SPY20260831P590
SPY Aug 31 2026 590.00 Put (SPY260831P00590000)
option OPRA

EOD

Jul 27, 2026

0.6300-14.865%(-0.1100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5500	0.7300	0.5100	0.6300	-14.865%	22	2,462	0.000%
2026-07-24	0.5700	0.7400	0.5700	0.7400	-10.843%	6	2,454	-14.865%
2026-07-23	0.7600	0.9300	0.7600	0.8300	+40.678%	8	2,448	-24.096%
2026-07-22	0.5900	0.5900	0.5900	0.5900	-3.279%	53	2,444	+6.780%
2026-07-21	0.6100	0.6100	0.6100	0.6100	-12.857%	1	2,444	+3.279%
2026-07-20	0.7800	0.7800	0.7000	0.7000	-17.647%	16	2,443	-10.000%
2026-07-17	0.8500	0.8500	0.8500	0.8500	+32.813%	5	2,443	-25.882%
2026-07-15	0.6400	0.6400	0.6400	0.6400	-5.882%	5	2,438	-1.563%
2026-07-14	0.6800	0.6800	0.6800	0.6800	+6.250%	33	2,438	-7.353%
2026-07-13	0.6500	0.6500	0.6400	0.6400	-14.667%	70	2,446	-1.563%
2026-07-10	0.7500	0.7500	0.7500	0.7500	0.000%	1	2,442	-16.000%
2026-07-09	0.8200	0.8200	0.7500	0.7500	-15.730%	5	2,441	-16.000%
2026-07-08	1.0100	1.0100	0.8900	0.8900	+5.952%	2	2,438	-29.213%
2026-07-07	0.8400	0.8400	0.8400	0.8400	+5.000%	1	2,437	-25.000%
2026-07-06	0.8400	0.8400	0.8000	0.8000	-21.569%	104	2,438	-21.250%
2026-07-02	1.0200	1.0200	1.0200	1.0200	+6.250%	3	2,402	-38.235%
2026-07-01	1.0900	1.0900	0.9600	0.9600	-4.000%	3	2,402	-34.375%
2026-06-30	1.1600	1.1600	1.0000	1.0000	-15.966%	117	2,401	-37.000%
2026-06-29	1.3500	1.3500	1.1900	1.1900	-23.718%	24	2,359	-47.059%
2026-06-26	1.8600	1.8600	1.5600	1.5600	-4.294%	4	2,348	-59.615%
2026-06-25	1.6300	1.6300	1.6300	1.6300	-8.939%	1	2,348	-61.350%
2026-06-24	1.7000	1.9400	1.7000	1.7900	+2.874%	5	2,347	-64.804%
2026-06-23	1.8900	1.8900	1.7400	1.7400	-9.375%	3	2,344	-63.793%
2026-06-17	1.4300	1.9200	1.4300	1.9200	+39.130%	6	2,344	-67.188%
2026-06-16	1.3800	1.3800	1.3800	1.3800	-1.429%	1	2,344	-54.348%
2026-06-15	1.5200	1.5200	1.4000	1.4000	-31.707%	15	2,347	-55.000%
2026-06-12	2.3600	2.3600	2.0500	2.0500	-11.638%	5	2,347	-69.268%
2026-06-11	2.9500	3.0700	2.3200	2.3200	-10.769%	6	2,347	-72.845%
2026-06-10	2.6800	2.6800	2.6000	2.6000	-5.109%	3	2,347	-75.769%
2026-06-09	2.8900	2.8900	2.7300	2.7400	+27.442%	21	2,347	-77.007%
2026-06-08	2.1500	2.1500	2.1500	2.1500	-19.776%	1	2,347	-70.698%
2026-06-05	1.8700	2.6800	1.8700	2.6800	+54.023%	4	2,347	-76.493%
2026-06-04	1.7900	1.7900	1.7400	1.7400	-12.121%	36	2,349	-63.793%
2026-06-03	2.0400	2.0400	1.9800	1.9800	+4.762%	27	2,376	-68.182%
2026-06-02	1.9000	1.9100	1.8900	1.8900	-2.577%	8	2,385	-66.667%
2026-06-01	1.8900	1.9400	1.8900	1.9400	+4.865%	20	2,383	-67.526%
2026-05-29	1.9100	1.9100	1.8400	1.8500	-19.913%	29	2,373	-65.946%
2026-05-27	2.2900	2.3100	2.2900	2.3100	-4.149%	20	2,381	-72.727%
2026-05-26	2.3100	2.4100	2.3100	2.4100	-8.015%	43	2,381	-73.859%
2026-05-22	2.6200	2.6700	2.5300	2.6200	-3.676%	175	2,383	-75.954%
2026-05-21	3.1300	3.1300	2.7200	2.7200	-12.258%	7	2,345	-76.838%
2026-05-20	3.0500	3.1000	3.0500	3.1000	-6.061%	2	2,345	-79.677%
2026-05-19	3.4400	3.4400	3.3000	3.3000	-7.563%	23	2,348	-80.909%
2026-05-15	3.5700	3.5700	3.5700	3.5700	+15.161%	200	2,348	-82.353%
2026-05-14	3.2600	3.2600	3.1000	3.1000	-6.627%	26	2,301	-79.677%
2026-05-13	3.4100	3.4100	3.3200	3.3200	-5.949%	4	2,294	-81.024%
2026-05-11	3.5300	3.5300	3.5300	3.5300	-5.867%	1	2,294	-82.153%
2026-05-07	3.7000	3.7500	3.7000	3.7500	-0.531%	3	2,296	-83.200%
2026-05-06	3.9800	3.9900	3.7600	3.7700	-13.532%	353	2,297	-83.289%
2026-05-05	4.2600	4.3600	4.2400	4.3600	-13.663%	16	2,413	-85.550%
2026-05-04	4.7200	5.0500	4.7200	5.0500	+13.739%	12	2,412	-87.525%
2026-05-01	4.2100	4.4400	4.1300	4.4400	-0.893%	76	2,334	-85.811%
2026-04-30	5.0300	5.1100	4.4800	4.4800	-13.178%	9	2,334	-85.938%
2026-04-29	5.2100	5.3100	5.0000	5.1600	+2.584%	293	2,337	-87.791%
2026-04-28	5.4200	5.4200	5.0300	5.0300	-4.373%	16	2,225	-87.475%
2026-04-27	5.4900	5.4900	5.2600	5.2600	-12.040%	2	2,209	-88.023%
2026-04-23	5.8800	6.4000	5.8800	5.9800	+0.673%	16	2,209	-89.465%
2026-04-22	5.9100	6.0900	5.9100	5.9400	-4.808%	946	2,194	-89.394%
2026-04-21	5.9500	6.3700	5.9500	6.2400	+4.000%	323	966	-89.904%
2026-04-20	5.7900	6.0900	5.7900	6.0000	+4.530%	21	966	-89.500%
2026-04-17	5.7200	5.7400	5.4600	5.7400	-8.013%	57	946	-89.024%
2026-04-16	6.4100	6.6900	6.1500	6.2400	-2.347%	843	921	-89.904%
2026-04-15	6.5700	6.5700	6.3900	6.3900	-3.910%	4	143	-90.141%
2026-04-14	6.9200	6.9200	6.6500	6.6500	-21.115%	87	143	-90.526%
2026-04-13	8.4300	8.4300	8.4300	8.4300	+0.837%	1	172	-92.527%
2026-04-10	8.3400	8.3700	8.3400	8.3600	-3.353%	3	171	-92.464%
2026-04-09	8.6500	8.6500	8.6500	8.6500	-39.972%	1	171	-92.717%
2026-04-07	14.8200	14.8200	14.4100	14.4100	-3.289%	25	171	-95.628%
2026-04-02	16.6200	17.0800	14.5000	14.9000	+4.930%	71	138	-95.772%
2026-04-01	13.7800	14.2000	13.7800	14.2000	-23.243%	4	138	-95.563%
2026-03-31	18.4400	18.5000	18.4400	18.5000	-14.073%	3	134	-96.595%
2026-03-30	20.6000	21.5300	20.4200	21.5300	+0.843%	6	133	-97.074%
2026-03-27	20.0600	21.3500	20.0600	21.3500	+30.661%	2	132	-97.049%
2026-03-26	16.3400	16.3400	16.3400	16.3400	+11.384%	2	131	-96.144%
2026-03-25	14.6700	14.6700	14.6700	14.6700	-7.328%	1	132	-95.706%
2026-03-24	16.0000	16.0000	15.8000	15.8300	+4.213%	6	131	-96.020%
2026-03-23	15.6000	15.6000	15.1900	15.1900	-13.200%	3	129	-95.853%
2026-03-20	16.9000	17.5000	16.9000	17.5000	+19.945%	15	128	-96.400%
2026-03-19	14.4400	14.6100	14.4400	14.5900	-7.658%	3	115	-95.682%
2026-03-13	14.2800	15.8000	14.2800	15.8000	+8.666%	3	115	-96.013%
2026-03-12	14.5400	14.5400	14.5400	14.5400	-8.438%	2	117	-95.667%
2026-03-09	16.7200	16.7900	15.8800	15.8800	+32.665%	33	115	-96.033%
2026-03-05	11.9700	11.9700	11.9700	11.9700	+7.258%	1	111	-94.737%
2026-03-02	11.3900	11.3900	11.1600	11.1600	+3.047%	107	110	-94.355%
2026-02-26	11.0600	11.0600	10.8300	10.8300	+7.547%	2	3	-94.183%
2026-02-25	10.2500	10.2500	10.0400	10.0700	-17.323%	4	0	-93.744%
2026-02-24	12.1800	12.1800	12.1800	12.1800	0.000%	1	0	-94.828%

.dark-mode .zSBSgp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zSBSgp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P590SPY Aug 31 2026 590.00 Put (SPY260831P00590000)option OPRA

SPY20260831P590
SPY Aug 31 2026 590.00 Put (SPY260831P00590000)
option OPRA