Dark

SPY20260831P620
SPY Aug 31 2026 620.00 Put (SPY260831P00620000)
option OPRA

EOD

Jul 27, 2026

0.91000.000%(0.0000)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7700	1.0200	0.7700	0.9100	0.000%	45	1,317	0.000%
2026-07-24	1.0700	1.0700	0.9100	0.9100	-24.167%	13	1,357	0.000%
2026-07-23	1.2300	1.2600	1.1500	1.2000	+41.176%	105	1,345	-24.167%
2026-07-22	0.8400	0.8500	0.8400	0.8500	-11.458%	20	1,386	+7.059%
2026-07-21	0.9600	0.9600	0.9600	0.9600	-7.692%	2	1,377	-5.208%
2026-07-20	1.0500	1.1400	1.0300	1.0400	-21.805%	146	1,375	-12.500%
2026-07-17	1.4300	1.4400	1.2100	1.3300	+29.126%	55	1,350	-31.579%
2026-07-16	0.8400	1.0300	0.8400	1.0300	+10.753%	102	1,312	-11.650%
2026-07-15	0.8900	0.9300	0.8900	0.9300	-4.124%	22	1,211	-2.151%
2026-07-14	0.9500	0.9700	0.9500	0.9700	+1.042%	2	1,192	-6.186%
2026-07-13	0.9500	0.9600	0.9500	0.9600	+3.226%	126	1,191	-5.208%
2026-07-10	1.0100	1.0100	0.9300	0.9300	-17.699%	91	1,067	-2.151%
2026-07-09	1.2800	1.2800	1.1300	1.1300	-8.871%	4	1,156	-19.469%
2026-07-08	1.4000	1.5900	1.2400	1.2400	0.000%	14	1,156	-26.613%
2026-07-07	1.2400	1.2400	1.2400	1.2400	+11.712%	7	1,158	-26.613%
2026-07-06	1.2100	1.2300	1.1100	1.1100	-21.277%	33	1,165	-18.018%
2026-07-02	1.2800	1.5700	1.2800	1.4100	-1.399%	7	1,138	-35.461%
2026-07-01	1.4300	1.4300	1.4300	1.4300	-0.694%	1	1,138	-36.364%
2026-06-30	1.6000	1.6000	1.4400	1.4400	-17.241%	12	1,137	-36.806%
2026-06-29	2.0400	2.0400	1.7400	1.7400	-25.641%	9	1,139	-47.701%
2026-06-25	2.4400	2.4400	2.3400	2.3400	-11.027%	26	1,139	-61.111%
2026-06-24	2.2700	2.6300	2.2700	2.6300	+5.622%	2	1,140	-65.399%
2026-06-23	2.4500	2.4900	2.4500	2.4900	+19.712%	4	1,139	-63.454%
2026-06-22	2.0800	2.0800	2.0800	2.0800	-9.565%	2	1,139	-56.250%
2026-06-18	2.2500	2.3000	2.2500	2.3000	+1.322%	3	1,137	-60.435%
2026-06-17	2.1200	2.2700	2.1200	2.2700	+15.816%	5	1,137	-59.912%
2026-06-16	2.0100	2.0100	1.9600	1.9600	+1.554%	2	1,137	-53.571%
2026-06-15	1.9500	1.9500	1.9300	1.9300	-54.588%	11	1,126	-52.850%
2026-06-11	4.4000	4.5000	4.1300	4.2500	-2.074%	89	1,126	-78.588%
2026-06-10	3.6800	4.5500	3.6800	4.3400	+22.254%	102	1,063	-79.032%
2026-06-09	3.9900	5.0900	3.5300	3.5500	+7.251%	34	1,056	-74.366%
2026-06-08	3.3100	3.3100	3.2300	3.3100	-14.026%	15	1,051	-72.508%
2026-06-05	2.8300	4.2100	2.8300	3.8500	+57.787%	136	1,040	-76.364%
2026-06-04	2.4500	2.4500	2.4400	2.4400	-13.475%	2	1,040	-62.705%
2026-06-03	2.8200	2.8200	2.8200	2.8200	+8.046%	10	1,042	-67.730%
2026-06-02	2.6600	2.6600	2.6100	2.6100	-2.612%	5	1,042	-65.134%
2026-06-01	2.6600	2.7100	2.6600	2.6800	+2.290%	27	1,040	-66.045%
2026-05-29	2.6700	2.6700	2.6100	2.6200	-8.392%	42	1,063	-65.267%
2026-05-28	2.9200	2.9200	2.8600	2.8600	-7.443%	630	1,065	-68.182%
2026-05-27	3.2000	3.2000	3.0900	3.0900	-6.647%	23	675	-70.550%
2026-05-26	3.3000	3.3300	3.1800	3.3100	-9.809%	47	671	-72.508%
2026-05-22	3.5400	3.6700	3.5400	3.6700	-6.138%	43	669	-75.204%
2026-05-21	4.4200	4.4200	3.9100	3.9100	-9.281%	6	631	-76.726%
2026-05-20	4.5200	4.5200	4.3100	4.3100	-10.766%	24	631	-78.886%
2026-05-19	4.6800	4.8500	4.6800	4.8300	+5.459%	11	634	-81.159%
2026-05-18	4.5600	4.9400	4.5300	4.5800	-6.531%	24	634	-80.131%
2026-05-15	4.9800	4.9800	4.8300	4.9000	+14.219%	9	634	-81.429%
2026-05-14	4.4000	4.4000	4.2900	4.2900	-9.110%	11	621	-78.788%
2026-05-13	4.8300	4.8300	4.6800	4.7200	-12.268%	16	611	-80.720%
2026-05-12	5.3800	5.3800	5.3800	5.3800	+8.687%	1	611	-83.086%
2026-05-11	5.0000	5.0000	4.9500	4.9500	-2.367%	9	611	-81.616%
2026-05-08	5.1000	5.1000	5.0300	5.0700	-3.977%	5	607	-82.051%
2026-05-07	5.1200	5.2800	5.1200	5.2800	-0.938%	5	603	-82.765%
2026-05-06	5.7100	5.7100	5.3100	5.3300	-11.609%	46	602	-82.927%
2026-05-05	6.0300	6.0300	6.0300	6.0300	-11.193%	2	610	-84.909%
2026-05-04	7.0500	7.0500	6.7900	6.7900	+10.586%	3	608	-86.598%
2026-05-01	6.0200	6.1400	6.0200	6.1400	-10.756%	2	604	-85.179%
2026-04-30	7.1100	7.3400	6.8800	6.8800	-12.690%	8	604	-86.773%
2026-04-24	7.8800	7.8800	7.8800	7.8800	-9.425%	3	601	-88.452%
2026-04-23	9.0100	9.6000	8.7000	8.7000	+3.943%	23	598	-89.540%
2026-04-22	8.3400	8.5700	8.3400	8.3700	-3.793%	292	593	-89.128%
2026-04-21	8.4700	8.7000	8.4700	8.7000	+1.399%	10	377	-89.540%
2026-04-20	8.2700	8.8700	8.2700	8.5800	+6.716%	111	377	-89.394%
2026-04-17	8.0000	8.2400	7.8200	8.0400	-15.635%	249	378	-88.682%
2026-04-16	9.3100	9.5300	9.3100	9.5300	-1.448%	24	393	-90.451%
2026-04-15	9.1600	9.6700	9.1600	9.6700	+0.520%	35	377	-90.589%
2026-04-14	9.9500	9.9500	9.5800	9.6200	-13.177%	18	363	-90.541%
2026-04-13	12.5000	12.5000	11.0800	11.0800	-11.643%	5	355	-91.787%
2026-04-10	12.0100	12.5400	12.0100	12.5400	+1.786%	29	356	-92.743%
2026-04-09	13.9000	14.1700	12.3200	12.3200	-14.681%	55	357	-92.614%
2026-04-08	13.6000	14.5000	13.6000	14.4400	-29.423%	28	310	-93.698%
2026-04-07	19.6500	21.5000	19.6500	20.4600	+6.897%	56	284	-95.552%
2026-04-06	18.9500	19.4300	18.9500	19.1400	-8.377%	20	287	-95.246%
2026-04-02	24.2400	24.2400	20.2200	20.8900	+7.128%	4	269	-95.644%
2026-04-01	21.6300	21.6300	19.5000	19.5000	-16.773%	32	269	-95.333%
2026-03-31	26.8200	26.8200	23.4300	23.4300	-24.928%	6	243	-96.116%
2026-03-30	28.5200	31.6200	28.1700	31.2100	+3.619%	31	241	-97.084%
2026-03-27	27.9500	30.1200	27.9000	30.1200	+19.098%	62	223	-96.979%
2026-03-26	24.6100	25.3500	24.6100	25.2900	+18.012%	55	232	-96.402%
2026-03-25	20.3500	21.4300	20.0600	21.4300	-7.390%	24	183	-95.754%
2026-03-24	23.1500	23.1500	23.1400	23.1400	+8.131%	2	171	-96.067%
2026-03-23	20.7600	21.7700	19.2000	21.4000	-6.957%	33	173	-95.748%
2026-03-20	22.1600	23.1600	22.1600	23.0000	+12.195%	7	174	-96.043%
2026-03-19	23.6500	24.0100	20.2900	20.5000	-3.073%	17	169	-95.561%
2026-03-18	18.4400	21.1500	18.4400	21.1500	+19.694%	50	172	-95.697%
2026-03-17	17.5900	18.0000	17.0400	17.6700	-4.898%	77	166	-94.850%
2026-03-16	19.3700	19.4000	18.3900	18.5800	-16.306%	48	157	-95.102%
2026-03-13	19.5800	22.2000	19.5000	22.2000	+5.967%	54	150	-95.901%
2026-03-12	20.0200	20.9500	19.2500	20.9500	+17.039%	31	135	-95.656%
2026-03-11	17.7500	18.9000	17.1400	17.9000	-1.105%	44	133	-94.916%
2026-03-10	18.1800	18.4900	15.8400	18.1000	+0.836%	115	124	-94.972%
2026-03-09	22.3800	22.8700	17.1200	17.9500	-12.354%	133	103	-94.930%
2026-03-06	20.5900	20.5900	18.3500	20.4800	+24.498%	143	101	-95.557%
2026-03-05	16.6900	16.7000	16.4500	16.4500	+10.403%	21	25	-94.468%
2026-03-04	14.9000	14.9000	14.9000	14.9000	-7.683%	1	4	-93.893%
2026-03-03	19.2500	19.6200	16.1400	16.1400	+5.697%	4	5	-94.362%
2026-02-27	16.0200	16.0200	15.2700	15.2700	+9.384%	2	4	-94.041%
2026-02-26	13.7900	14.7000	13.7900	13.9600	-5.676%	3	0	-93.481%
2026-02-24	14.8000	14.8000	14.8000	14.8000	0.000%	1	0	-93.851%

.dark-mode .x6GKcx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x6GKcx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P620SPY Aug 31 2026 620.00 Put (SPY260831P00620000)option OPRA

SPY20260831P620
SPY Aug 31 2026 620.00 Put (SPY260831P00620000)
option OPRA