Dark

SPY20260831P625
SPY Aug 31 2026 625.00 Put (SPY260831P00625000)
option OPRA

EOD

Jul 27, 2026

1.06+7.071%(+0.07)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.8400	1.1400	0.8400	1.0600	+7.071%	66	957	0.000%
2026-07-24	0.9900	0.9900	0.9900	0.9900	-28.261%	15	999	+7.071%
2026-07-23	1.2600	1.3800	1.2600	1.3800	+55.056%	17	984	-23.188%
2026-07-22	0.8900	0.8900	0.8900	0.8900	-4.301%	1	978	+19.101%
2026-07-21	1.0900	1.0900	0.9300	0.9300	-24.390%	12	978	+13.978%
2026-07-20	1.1900	1.2900	1.1900	1.2300	-6.107%	16	968	-13.821%
2026-07-17	1.5000	1.5000	1.3100	1.3100	+27.184%	7	966	-19.084%
2026-07-16	1.0000	1.0300	1.0000	1.0300	+14.444%	9	969	+2.913%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-11.765%	2	969	+17.778%
2026-07-14	1.0200	1.0200	1.0200	1.0200	-16.393%	1	967	+3.922%
2026-07-13	1.0200	1.2200	1.0200	1.2200	+22.000%	27	967	-13.115%
2026-07-10	1.0500	1.0500	1.0000	1.0000	-13.793%	116	954	+6.000%
2026-07-09	1.1600	1.1600	1.1600	1.1600	-17.143%	1	953	-8.621%
2026-07-08	1.4000	1.4000	1.3600	1.4000	+12.000%	4	952	-24.286%
2026-07-07	1.2500	1.2500	1.2500	1.2500	+6.838%	1	955	-15.200%
2026-07-06	1.2300	1.2300	1.1700	1.1700	-24.026%	15	955	-9.402%
2026-07-02	1.5400	1.5400	1.5400	1.5400	-2.532%	3	953	-31.169%
2026-07-01	1.5400	1.5800	1.4500	1.5800	+0.637%	10	953	-32.911%
2026-06-30	1.6700	1.6700	1.5700	1.5700	-15.591%	350	946	-32.484%
2026-06-29	1.8600	1.8600	1.8600	1.8600	-24.696%	128	848	-43.011%
2026-06-26	2.5700	2.5900	2.4700	2.4700	-6.792%	4	871	-57.085%
2026-06-25	2.6500	2.6500	2.6500	2.6500	-6.690%	101	873	-60.000%
2026-06-23	2.8400	2.8400	2.7100	2.8400	+27.928%	4	951	-62.676%
2026-06-22	2.2200	2.2200	2.2200	2.2200	+2.304%	1	950	-52.252%
2026-06-18	2.3900	2.3900	2.1700	2.1700	-14.229%	23	953	-51.152%
2026-06-17	2.4800	2.5300	2.4800	2.5300	+18.224%	3	953	-58.103%
2026-06-16	1.9900	2.1500	1.9900	2.1400	+2.392%	57	953	-50.467%
2026-06-15	2.1700	2.2200	2.0200	2.0900	-32.143%	19	809	-49.282%
2026-06-12	3.4100	3.5100	3.0800	3.0800	-32.604%	174	809	-65.584%
2026-06-11	4.5700	4.5700	4.5700	4.5700	-1.296%	3	809	-76.805%
2026-06-10	3.9900	4.7000	3.9400	4.6300	+6.193%	351	806	-77.106%
2026-06-09	5.3200	5.3200	4.3600	4.3600	+6.863%	4	581	-75.688%
2026-06-05	2.9800	4.4500	2.8900	4.0800	+45.714%	38	581	-74.020%
2026-06-04	2.8500	2.8600	2.8000	2.8000	-7.591%	22	575	-62.143%
2026-06-03	3.0300	3.0300	3.0300	3.0300	+7.447%	18	558	-65.017%
2026-06-02	2.8200	2.8200	2.8200	2.8200	+2.920%	7	542	-62.411%
2026-06-01	2.7800	2.8700	2.7400	2.7400	-1.439%	29	546	-61.314%
2026-05-29	2.7800	2.7800	2.7800	2.7800	-6.711%	2	541	-61.871%
2026-05-28	3.0800	3.0800	2.9800	2.9800	-13.372%	51	541	-64.430%
2026-05-27	3.4100	3.4400	3.3400	3.4400	+0.880%	7	541	-69.186%
2026-05-26	3.4100	3.4100	3.4100	3.4100	-9.549%	8	536	-68.915%
2026-05-22	3.7500	3.7700	3.7500	3.7700	-8.937%	2	536	-71.883%
2026-05-21	4.7300	4.7300	4.1400	4.1400	-7.589%	21	536	-74.396%
2026-05-20	4.7100	4.7100	4.4800	4.4800	-9.312%	4	536	-76.339%
2026-05-19	5.1300	5.1300	4.9400	4.9400	+3.782%	4	528	-78.543%
2026-05-18	5.0100	5.0100	4.7600	4.7600	-6.483%	2	528	-77.731%
2026-05-15	5.3500	5.3500	5.0900	5.0900	+9.698%	2	528	-79.175%
2026-05-14	4.9200	4.9200	4.6400	4.6400	-7.570%	3	522	-77.155%
2026-05-13	5.1700	5.1700	5.0200	5.0200	-10.676%	19	538	-78.884%
2026-05-12	5.5400	5.6200	5.5400	5.6200	+5.047%	8	538	-81.139%
2026-05-11	5.2300	5.3500	5.1700	5.3500	+1.711%	9	538	-80.187%
2026-05-08	5.4000	5.4000	5.2400	5.2600	-7.394%	224	540	-79.848%
2026-05-07	5.6800	5.6800	5.6800	5.6800	+0.353%	3	549	-81.338%
2026-05-06	5.6600	5.6600	5.6600	5.6600	-12.519%	3	549	-81.272%
2026-05-05	6.5100	6.5100	6.4700	6.4700	0.000%	4	550	-83.617%
2026-05-04	6.4700	6.4700	6.4700	6.4700	-4.853%	1	546	-83.617%
2026-05-01	6.4100	6.8000	6.3900	6.8000	+0.741%	15	539	-84.412%
2026-04-30	7.1600	7.1700	6.7500	6.7500	-12.451%	24	539	-84.296%
2026-04-29	7.9000	7.9000	7.7100	7.7100	-2.405%	2	520	-86.252%
2026-04-28	8.2700	8.2700	7.9000	7.9000	-8.033%	3	519	-86.582%
2026-04-24	8.5900	8.5900	8.5900	8.5900	-4.978%	1	517	-87.660%
2026-04-22	9.0400	9.0400	9.0400	9.0400	-0.659%	60	517	-88.274%
2026-04-20	9.0900	9.1000	9.0900	9.1000	+5.691%	11	457	-88.352%
2026-04-17	8.6300	8.6300	8.3200	8.6100	-8.985%	366	459	-87.689%
2026-04-16	10.0800	10.1500	9.3100	9.4600	-2.675%	6	175	-88.795%
2026-04-15	9.6900	9.9800	9.6900	9.7200	-5.905%	16	175	-89.095%
2026-04-14	10.5400	10.5400	10.3300	10.3300	-14.131%	51	181	-89.739%
2026-04-13	12.0300	12.0300	12.0300	12.0300	-8.168%	1	156	-91.189%
2026-04-09	14.3300	14.4100	13.1000	13.1000	-11.962%	17	156	-91.908%
2026-04-08	14.1100	14.8800	14.1100	14.8800	-28.599%	6	139	-92.876%
2026-04-01	22.2400	22.2400	20.8400	20.8400	-15.866%	11	140	-94.914%
2026-03-31	25.1100	25.1100	24.7700	24.7700	-24.389%	4	139	-95.721%
2026-03-30	29.7200	32.7600	29.7200	32.7600	+3.835%	7	139	-96.764%
2026-03-27	29.0100	31.5500	29.0100	31.5500	+20.236%	5	142	-96.640%
2026-03-26	24.2400	26.2400	24.2400	26.2400	+15.901%	6	138	-95.960%
2026-03-25	22.6400	22.6400	22.6400	22.6400	-2.118%	10	137	-95.318%
2026-03-23	23.1300	23.1300	23.1300	23.1300	-12.651%	1	127	-95.417%
2026-03-20	24.2900	26.4800	24.2600	26.4800	+14.731%	5	127	-95.997%
2026-03-19	24.3800	24.3800	23.0800	23.0800	+10.589%	17	127	-95.407%
2026-03-18	20.8700	20.8700	20.8700	20.8700	+10.074%	2	123	-94.921%
2026-03-17	18.9600	18.9600	18.9600	18.9600	-5.200%	1	123	-94.409%
2026-03-16	20.0000	20.0000	20.0000	20.0000	-7.536%	2	122	-94.700%
2026-03-12	21.5900	21.6300	21.5900	21.6300	+12.833%	3	122	-95.099%
2026-03-11	18.9600	19.1700	18.9600	19.1700	+12.237%	8	123	-94.471%
2026-03-10	17.0800	17.0800	17.0800	17.0800	-21.507%	5	123	-93.794%
2026-03-09	21.7600	21.7600	21.7600	21.7600	+3.226%	1	118	-95.129%
2026-03-06	20.0300	21.0800	19.4900	21.0800	+11.830%	116	117	-94.972%
2026-03-05	18.8500	18.8500	18.8500	18.8500	+14.729%	1	10	-94.377%
2026-02-27	16.4300	16.4300	16.4300	16.4300	+11.390%	6	10	-93.548%
2026-02-26	16.2000	16.2000	14.7500	14.7500	+1.654%	7	0	-92.814%
2026-02-25	14.8000	14.8000	14.4500	14.5100	-11.578%	3	0	-92.695%
2026-02-24	16.4100	16.4100	16.4100	16.4100	0.000%	10	0	-93.541%

.dark-mode .v6Fzlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v6Fzlq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P625SPY Aug 31 2026 625.00 Put (SPY260831P00625000)option OPRA

SPY20260831P625
SPY Aug 31 2026 625.00 Put (SPY260831P00625000)
option OPRA