Dark

SPY20260831P605
SPY Aug 31 2026 605.00 Put (SPY260831P00605000)
option OPRA

EOD

Jul 27, 2026

0.7400-17.778%(-0.1600)617

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.6400	0.8800	0.6300	0.7400	-17.778%	617	21,250	0.000%
2026-07-24	0.9000	0.9000	0.9000	0.9000	-2.174%	5	20,680	-17.778%
2026-07-23	1.0300	1.0700	0.9200	0.9200	+31.429%	46	20,680	-19.565%
2026-07-22	0.6800	0.7100	0.6800	0.7000	-2.778%	138	20,635	+5.714%
2026-07-21	0.7200	0.7200	0.7200	0.7200	-26.531%	2	20,503	+2.778%
2026-07-20	0.9600	0.9800	0.9000	0.9800	-9.259%	333	20,503	-24.490%
2026-07-17	1.0500	1.0800	1.0500	1.0800	+35.000%	1,484	20,372	-31.481%
2026-07-16	0.7500	0.8000	0.7500	0.8000	+15.942%	37	20,355	-7.500%
2026-07-15	0.7700	0.7700	0.6900	0.6900	-15.854%	599	20,328	+7.246%
2026-07-14	0.8200	0.8200	0.8200	0.8200	-8.889%	2	19,733	-9.756%
2026-07-13	0.7900	0.9000	0.7900	0.9000	-3.226%	3	19,733	-17.778%
2026-07-09	0.9600	0.9600	0.9300	0.9300	-11.429%	2	19,733	-20.430%
2026-07-08	1.2200	1.3000	1.0300	1.0500	+6.061%	14	19,738	-29.524%
2026-07-07	1.0400	1.0400	0.9900	0.9900	+2.062%	163	19,733	-25.253%
2026-07-06	1.0100	1.0200	0.9700	0.9700	-15.652%	28	19,655	-23.711%
2026-07-01	1.2700	1.2700	1.1100	1.1500	-4.167%	14	19,644	-35.652%
2026-06-30	1.3900	1.3900	1.2000	1.2000	-16.667%	9	19,644	-38.333%
2026-06-29	1.6100	1.6100	1.4400	1.4400	-23.404%	1,374	19,646	-48.611%
2026-06-26	2.2400	2.2400	1.8800	1.8800	-4.082%	7	19,645	-60.638%
2026-06-25	1.7300	2.1400	1.7300	1.9600	-12.108%	17	19,645	-62.245%
2026-06-24	2.1100	2.3000	1.8700	2.2300	+28.161%	9	19,644	-66.816%
2026-06-22	1.7400	1.7400	1.7400	1.7400	+1.163%	3	19,645	-57.471%
2026-06-17	1.7200	1.7200	1.7200	1.7200	+10.256%	1	19,646	-56.977%
2026-06-16	1.5600	1.5600	1.5600	1.5600	-5.455%	1	19,646	-52.564%
2026-06-15	1.6600	1.6600	1.6500	1.6500	-40.433%	3	19,645	-55.152%
2026-06-11	3.6200	3.6200	2.7100	2.7700	-25.337%	27	19,645	-73.285%
2026-06-10	3.6300	3.7100	3.5600	3.7100	+0.815%	60	19,646	-80.054%
2026-06-09	2.3500	3.6800	2.3500	3.6800	+34.307%	26	19,589	-79.891%
2026-06-08	2.7500	2.7800	2.5100	2.7400	-20.809%	88	19,613	-72.993%
2026-06-05	2.3200	3.4600	2.3200	3.4600	+67.961%	28	19,691	-78.613%
2026-06-04	2.1000	2.1000	2.0500	2.0600	-10.435%	7	19,702	-64.078%
2026-06-03	2.3400	2.3400	2.3000	2.3000	+2.679%	102	19,698	-67.826%
2026-06-02	2.2400	2.2400	2.2100	2.2400	-1.754%	107	19,708	-66.964%
2026-06-01	2.1900	2.2800	2.1900	2.2800	+4.587%	744	19,678	-67.544%
2026-05-29	2.2300	2.2400	2.1800	2.1800	-8.403%	18,624	19,274	-66.055%
2026-05-28	2.4400	2.4500	2.3800	2.3800	-9.506%	9	690	-68.908%
2026-05-27	2.6300	2.6300	2.6300	2.6300	-2.952%	1	687	-71.863%
2026-05-26	2.7100	2.7100	2.7100	2.7100	-8.754%	3	688	-72.694%
2026-05-22	2.9800	2.9800	2.9700	2.9700	-27.913%	7	691	-75.084%
2026-05-19	3.9600	4.1200	3.9600	4.1200	-0.242%	10	684	-82.039%
2026-05-15	4.0300	4.1300	4.0300	4.1300	+8.971%	7	684	-82.082%
2026-05-14	3.7900	3.7900	3.7900	3.7900	-5.721%	2	687	-80.475%
2026-05-13	4.1700	4.1700	4.0200	4.0200	-10.865%	12	689	-81.592%
2026-05-12	4.3500	4.5600	4.3500	4.5100	+12.469%	30	689	-83.592%
2026-05-11	4.1500	4.1500	4.0100	4.0100	-4.296%	20	689	-81.546%
2026-05-08	4.1900	4.1900	4.1900	4.1900	-3.678%	9	628	-82.339%
2026-05-07	4.3900	4.4000	4.3500	4.3500	-1.136%	32	619	-82.989%
2026-05-06	4.7100	4.7100	4.4000	4.4000	-13.894%	76	631	-83.182%
2026-05-05	5.0600	5.1100	5.0600	5.1100	-14.975%	14	599	-85.519%
2026-05-04	5.3400	6.0100	5.0200	6.0100	+17.613%	26	585	-87.687%
2026-05-01	5.0900	5.1900	4.9500	5.1100	-3.766%	168	451	-85.519%
2026-04-30	5.9600	6.0900	5.3100	5.3100	-14.493%	18	451	-86.064%
2026-04-29	6.0200	6.4100	6.0200	6.2100	-0.481%	62	441	-88.084%
2026-04-27	6.2400	6.2400	6.2400	6.2400	-6.024%	1	436	-88.141%
2026-04-24	6.6400	6.6400	6.6400	6.6400	-7.906%	3	435	-88.855%
2026-04-22	6.9600	7.2100	6.9600	7.2100	+7.773%	78	435	-89.736%
2026-04-17	6.8500	6.8500	6.6100	6.6900	-8.856%	252	357	-88.939%
2026-04-16	7.6500	7.6500	7.2800	7.3400	-2.781%	9	161	-89.918%
2026-04-15	7.6200	7.6200	7.5500	7.5500	-5.388%	3	161	-90.199%
2026-04-14	8.0400	8.0500	7.9800	7.9800	-19.394%	51	159	-90.727%
2026-04-10	9.9000	9.9000	9.9000	9.9000	-3.226%	1	118	-92.525%
2026-04-09	11.4300	11.6700	10.1600	10.2300	-8.004%	104	118	-92.766%
2026-04-08	11.1200	11.1200	11.1200	11.1200	-34.818%	3	32	-93.345%
2026-04-02	17.0600	17.0600	17.0600	17.0600	-24.211%	1	28	-95.662%
2026-03-31	21.7100	22.5100	21.6500	22.5100	-2.890%	4	28	-96.713%
2026-03-30	23.1800	23.1800	23.1800	23.1800	-8.560%	1	29	-96.808%
2026-03-27	23.3000	25.3500	23.3000	25.3500	+21.466%	4	29	-97.081%
2026-03-26	19.2100	20.8700	19.2100	20.8700	+16.788%	2	29	-96.454%
2026-03-25	17.8500	17.8700	17.8500	17.8700	-5.048%	3	30	-95.859%
2026-03-24	19.6400	19.6400	18.8200	18.8200	+6.932%	4	29	-96.068%
2026-03-23	16.8800	18.1100	16.8800	17.6000	-14.770%	4	27	-95.795%
2026-03-20	19.6600	21.0700	19.6600	20.6500	+20.549%	4	28	-96.416%
2026-03-19	17.5100	17.5100	17.0700	17.1300	-6.240%	4	26	-95.680%
2026-03-18	15.7200	18.2700	15.7200	18.2700	+3.984%	6	26	-95.950%
2026-03-13	16.4400	17.5700	16.4400	17.5700	+0.861%	2	20	-95.788%
2026-03-12	17.4000	17.4200	17.4000	17.4200	-10.299%	2	19	-95.752%
2026-03-09	18.7600	19.4200	18.7600	19.4200	+27.679%	4	17	-96.189%
2026-03-05	13.4200	15.2100	13.4200	15.2100	+23.158%	12	22	-95.135%
2026-03-04	12.3500	12.3500	12.3500	12.3500	-12.411%	3	16	-94.008%
2026-03-03	14.1000	14.1000	14.1000	14.1000	+8.629%	1	15	-94.752%
2026-03-02	12.6900	12.9800	12.6900	12.9800	+8.077%	9	14	-94.299%
2026-02-25	12.0100	12.0100	12.0100	12.0100	-10.971%	3	6	-93.838%
2026-02-23	13.5600	13.5600	13.4900	13.4900	0.000%	4	0	-94.514%

.dark-mode .Tk5gcm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tk5gcm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P605SPY Aug 31 2026 605.00 Put (SPY260831P00605000)option OPRA

SPY20260831P605
SPY Aug 31 2026 605.00 Put (SPY260831P00605000)
option OPRA