Dark

SPY20260831P600
SPY Aug 31 2026 600.00 Put (SPY260831P00600000)
option OPRA

EOD

Jul 27, 2026

0.6900-14.815%(-0.1200)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5900	0.7900	0.5900	0.6900	-14.815%	27	2,789	0.000%
2026-07-24	0.8400	0.8400	0.6600	0.8100	-5.814%	11	2,780	-14.815%
2026-07-23	0.8800	1.0500	0.8600	0.8600	+28.358%	97	2,788	-19.767%
2026-07-22	0.6700	0.6700	0.6700	0.6700	+3.077%	20	2,774	+2.985%
2026-07-21	0.7200	0.7200	0.6500	0.6500	-25.287%	13	2,754	+6.154%
2026-07-20	0.9000	0.9000	0.7800	0.8700	-11.224%	60	2,754	-20.690%
2026-07-17	1.0700	1.1000	0.9000	0.9800	+22.500%	31	2,734	-29.592%
2026-07-16	0.6500	0.8000	0.6500	0.8000	+23.077%	14	2,722	-13.750%
2026-07-15	0.7100	0.7200	0.6500	0.6500	-12.162%	10	2,719	+6.154%
2026-07-14	0.7900	0.7900	0.7400	0.7400	-10.843%	4	2,712	-6.757%
2026-07-13	0.7200	0.8300	0.7200	0.8300	+18.571%	15	2,713	-16.867%
2026-07-10	0.7700	0.8800	0.7000	0.7000	-17.647%	117	2,711	-1.429%
2026-07-09	1.0000	1.0000	0.8500	0.8500	-15.000%	24	2,806	-18.824%
2026-07-08	1.0500	1.2500	0.9800	1.0000	+17.647%	37	2,821	-31.000%
2026-07-07	0.8600	0.9500	0.8500	0.8500	-1.163%	32	2,814	-18.824%
2026-07-06	0.9800	0.9800	0.8400	0.8600	-21.818%	51	2,812	-19.767%
2026-07-02	1.0200	1.2200	1.0200	1.1000	0.000%	52	2,790	-37.273%
2026-07-01	1.1900	1.2300	1.1000	1.1000	-0.901%	174	2,790	-37.273%
2026-06-30	1.3000	1.3000	1.1100	1.1100	-18.382%	147	2,807	-37.838%
2026-06-29	1.5600	1.5600	1.3400	1.3600	-21.839%	53	2,811	-49.265%
2026-06-26	1.8500	1.8700	1.7200	1.7400	-2.247%	18	2,775	-60.345%
2026-06-25	1.5700	1.9200	1.5700	1.7800	-15.640%	45	2,771	-61.236%
2026-06-24	2.0300	2.1700	1.8900	2.1100	0.000%	9	2,765	-67.299%
2026-06-23	2.2500	2.2500	1.9300	2.1100	+31.056%	35	2,763	-67.299%
2026-06-22	1.4400	1.6300	1.4400	1.6100	-9.040%	17	2,761	-57.143%
2026-06-18	1.7700	1.7700	1.7700	1.7700	-15.714%	5	2,742	-61.017%
2026-06-17	1.7300	2.1700	1.6700	2.1000	+37.255%	44	2,742	-67.143%
2026-06-16	1.5200	1.5300	1.4700	1.5300	-1.290%	20	2,742	-54.902%
2026-06-15	1.6500	1.6700	1.5400	1.5500	-32.018%	38	2,765	-55.484%
2026-06-12	2.5500	2.5500	2.2800	2.2800	-10.588%	53	2,765	-69.737%
2026-06-11	3.3000	3.7500	2.5500	2.5500	-29.363%	43	2,765	-72.941%
2026-06-10	3.1600	3.6800	2.8600	3.6100	+30.325%	223	2,757	-80.886%
2026-06-09	2.2500	3.9200	2.2500	2.7700	+8.627%	311	2,704	-75.090%
2026-06-08	2.4100	2.6700	2.3300	2.5500	-13.265%	98	2,500	-72.941%
2026-06-05	2.2000	3.2500	2.2000	2.9400	+31.839%	235	2,489	-76.531%
2026-06-03	2.2200	2.2700	2.2200	2.2300	+4.206%	19	2,300	-69.058%
2026-06-02	2.1500	2.1500	2.0800	2.1400	-0.926%	25	2,311	-67.757%
2026-06-01	2.0600	2.1900	2.0600	2.1600	+5.882%	88	2,304	-68.056%
2026-05-29	2.1000	2.1700	2.0400	2.0400	-7.273%	7	2,241	-66.176%
2026-05-28	2.3300	2.3300	2.1900	2.2000	-9.836%	33	2,241	-68.636%
2026-05-27	2.5900	2.5900	2.4400	2.4400	-6.154%	327	2,241	-71.721%
2026-05-26	2.6200	2.6200	2.5500	2.6000	-7.473%	14	2,236	-73.462%
2026-05-22	2.9500	2.9500	2.7900	2.8100	-6.645%	15	2,228	-75.445%
2026-05-21	3.5500	3.5500	3.0100	3.0100	-10.417%	372	2,225	-77.076%
2026-05-20	3.7100	3.7100	3.3500	3.3600	-8.696%	39	2,225	-79.464%
2026-05-19	3.8000	3.9500	3.6400	3.6800	-8.458%	76	2,376	-81.250%
2026-05-18	3.7800	4.0200	3.7000	4.0200	+4.145%	73	2,376	-82.836%
2026-05-15	4.0800	4.0800	3.7800	3.8600	+12.865%	28	2,376	-82.124%
2026-05-14	3.7600	3.7700	3.4100	3.4200	-9.524%	51	2,302	-79.825%
2026-05-13	4.0300	4.0300	3.7500	3.7800	-3.817%	26	2,281	-81.746%
2026-05-12	4.3600	4.3600	3.9300	3.9300	-1.008%	7	2,281	-82.443%
2026-05-11	3.9300	3.9800	3.8800	3.9700	+0.761%	48	2,281	-82.620%
2026-05-08	4.0100	4.0100	3.9400	3.9400	-7.075%	46	2,269	-82.487%
2026-05-07	4.1200	4.3200	4.0500	4.2400	+0.713%	22	2,232	-83.726%
2026-05-06	4.5000	4.5500	4.2100	4.2100	-12.656%	887	2,220	-83.610%
2026-05-05	4.8100	4.8800	4.7700	4.8200	-10.906%	110	2,555	-85.685%
2026-05-04	5.0000	5.6700	4.7200	5.4100	+8.635%	18	2,454	-87.246%
2026-05-01	4.8300	4.9800	4.6300	4.9800	-0.599%	210	2,378	-86.145%
2026-04-30	5.6600	5.8100	5.0000	5.0100	-18.537%	194	2,378	-86.228%
2026-04-29	5.9100	6.1500	5.5000	6.1500	+7.895%	61	2,279	-88.780%
2026-04-28	6.1400	6.1500	5.7000	5.7000	-1.213%	23	2,259	-87.895%
2026-04-27	6.1800	6.3000	5.7700	5.7700	-6.935%	14	2,243	-88.042%
2026-04-24	6.6100	6.6100	6.2000	6.2000	-8.419%	607	2,233	-88.871%
2026-04-23	6.7000	7.2500	6.4400	6.7700	+3.359%	217	1,649	-89.808%
2026-04-22	6.6200	6.8500	6.5500	6.5500	-5.072%	335	1,640	-89.466%
2026-04-21	6.7100	7.4000	6.5800	6.9000	+0.583%	23	1,310	-90.000%
2026-04-20	6.6400	7.0000	6.5700	6.8600	+7.188%	19	1,310	-89.942%
2026-04-17	6.4700	6.5500	6.1100	6.4000	-8.441%	275	1,315	-89.219%
2026-04-16	7.4800	7.5000	6.8900	6.9900	-2.101%	532	1,061	-90.129%
2026-04-15	7.2100	7.5200	7.0900	7.1400	-5.805%	28	648	-90.336%
2026-04-14	7.8200	7.8300	7.4700	7.5800	-10.824%	109	642	-90.897%
2026-04-13	10.0700	10.2200	8.4200	8.5000	-15.085%	67	631	-91.882%
2026-04-10	9.3000	10.0100	9.3000	10.0100	+2.143%	9	618	-93.107%
2026-04-09	11.0000	11.0500	9.5400	9.8000	-8.752%	157	620	-92.959%
2026-04-08	10.5000	11.7000	10.3700	10.7400	-28.638%	253	513	-93.575%
2026-04-07	15.7300	17.2500	15.0500	15.0500	+2.034%	185	393	-95.415%
2026-04-06	15.1000	15.4500	14.4500	14.7500	-6.170%	96	468	-95.322%
2026-04-02	18.9300	19.2000	15.5400	15.7200	-3.262%	85	391	-95.611%
2026-04-01	16.8700	17.1000	15.2800	16.2500	-8.708%	159	391	-95.754%
2026-03-31	21.1200	21.4000	17.6800	17.8000	-25.926%	46	334	-96.124%
2026-03-30	22.0500	24.0300	22.0500	24.0300	-0.208%	6	330	-97.129%
2026-03-27	22.1800	24.1200	22.0000	24.0800	+18.679%	17	330	-97.135%
2026-03-26	17.9200	20.3000	17.9200	20.2900	+20.415%	23	332	-96.599%
2026-03-25	16.2200	17.1900	16.2200	16.8500	-5.337%	14	323	-95.905%
2026-03-24	18.6000	18.6000	17.8000	17.8000	+0.565%	4	322	-96.124%
2026-03-23	16.3700	17.7000	15.5000	17.7000	-16.979%	40	322	-96.102%
2026-03-20	18.1500	21.3200	18.1500	21.3200	+20.248%	16	329	-96.764%
2026-03-19	19.5200	19.5200	17.6100	17.7300	+4.602%	31	323	-96.108%
2026-03-18	15.6300	16.9500	15.5000	16.9500	+20.213%	59	314	-95.929%
2026-03-17	13.7300	14.1000	13.7300	14.1000	-7.541%	4	266	-95.106%
2026-03-16	15.4500	15.6000	14.7500	15.2500	-14.614%	55	263	-95.475%
2026-03-13	15.9400	17.8600	15.5500	17.8600	+6.946%	93	255	-96.137%
2026-03-12	16.4500	16.8900	16.2200	16.7000	+13.374%	52	252	-95.868%
2026-03-11	14.7300	14.7300	14.7300	14.7300	-2.321%	1	211	-95.316%
2026-03-10	14.1400	15.0800	12.9500	15.0800	-12.983%	55	210	-95.424%
2026-03-09	17.3300	17.3300	17.3300	17.3300	+1.050%	1	248	-96.018%
2026-03-06	16.3000	17.1500	14.9400	17.1500	+27.509%	124	271	-95.977%
2026-03-05	12.8000	14.5000	12.8000	13.4500	+12.083%	95	271	-94.870%
2026-03-04	12.6900	12.6900	12.0000	12.0000	-8.676%	16	267	-94.250%
2026-03-03	15.0400	16.3600	13.1400	13.1400	+5.968%	246	275	-94.749%
2026-03-02	12.6400	12.6400	12.0000	12.4000	-2.745%	42	71	-94.435%
2026-02-27	12.6800	12.8100	12.4900	12.7500	+12.533%	64	74	-94.588%
2026-02-26	11.5900	12.0600	11.3300	11.3300	+1.706%	4	0	-93.910%
2026-02-25	11.4300	11.4300	11.1400	11.1400	-7.321%	5	0	-93.806%
2026-02-24	11.9000	12.0200	11.9000	12.0200	-9.624%	7	0	-94.260%
2026-02-23	13.4500	13.5200	13.0000	13.3000	0.000%	16	0	-94.812%

.dark-mode .M4PTqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M4PTqY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P600SPY Aug 31 2026 600.00 Put (SPY260831P00600000)option OPRA

SPY20260831P600
SPY Aug 31 2026 600.00 Put (SPY260831P00600000)
option OPRA