Dark

SPY20260831P640
SPY Aug 31 2026 640.00 Put (SPY260831P00640000)
option OPRA

EOD

Jul 27, 2026

1.28-15.789%(-0.24)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.0500	1.4600	1.0500	1.2800	-15.789%	65	2,930	0.000%
2026-07-24	1.3200	1.5200	1.2800	1.5200	-3.185%	16	2,960	-15.789%
2026-07-23	1.5100	1.8800	1.4900	1.5700	+42.727%	34	2,964	-18.471%
2026-07-22	1.1000	1.1000	1.1000	1.1000	-5.172%	1	2,950	+16.364%
2026-07-21	1.3400	1.3400	1.1600	1.1600	-25.161%	11	2,950	+10.345%
2026-07-20	1.4000	1.5800	1.3600	1.5500	-13.408%	8	2,955	-17.419%
2026-07-17	1.9700	1.9700	1.5300	1.7900	+62.727%	31	2,955	-28.492%
2026-07-16	1.1200	1.1200	1.0900	1.1000	-1.786%	330	2,949	+16.364%
2026-07-15	1.1500	1.2300	1.1200	1.1200	-10.400%	14	2,619	+14.286%
2026-07-14	1.2800	1.2800	1.2500	1.2500	-13.793%	10	2,615	+2.400%
2026-07-13	1.4200	1.4500	1.4200	1.4500	+23.932%	2	2,616	-11.724%
2026-07-10	1.3400	1.3400	1.1700	1.1700	-18.750%	26	2,614	+9.402%
2026-07-09	1.5200	1.5200	1.4400	1.4400	-15.294%	7	2,639	-11.111%
2026-07-08	1.8500	2.1400	1.6400	1.7000	+7.595%	13	2,643	-24.706%
2026-07-07	1.6100	1.6800	1.5700	1.5800	+1.935%	23	2,640	-18.987%
2026-07-06	1.6000	1.6200	1.5300	1.5500	-22.886%	229	2,621	-17.419%
2026-07-02	1.7100	2.1500	1.7100	2.0100	+5.789%	205	2,740	-36.318%
2026-07-01	1.7700	1.9000	1.7700	1.9000	-6.863%	115	2,740	-32.632%
2026-06-30	2.1100	2.1100	2.0400	2.0400	-11.688%	11	2,694	-37.255%
2026-06-29	2.6800	2.6800	2.3100	2.3100	-28.483%	26	2,684	-44.589%
2026-06-26	3.7800	3.7800	3.0000	3.2300	+3.526%	9	2,677	-60.372%
2026-06-25	3.2300	3.2300	3.1200	3.1200	+5.051%	121	2,733	-58.974%
2026-06-24	2.9700	2.9700	2.9700	2.9700	-19.074%	2	2,671	-56.902%
2026-06-23	3.9300	3.9300	3.3100	3.6700	+34.432%	294	2,690	-65.123%
2026-06-22	2.7300	2.7300	2.7300	2.7300	+0.738%	1	2,441	-53.114%
2026-06-18	2.7700	2.9400	2.7100	2.7100	-22.792%	146	2,301	-52.768%
2026-06-17	2.7100	3.5100	2.5900	3.5100	+27.636%	76	2,301	-63.533%
2026-06-16	2.4600	2.7500	2.4600	2.7500	+10.887%	22	2,301	-53.455%
2026-06-15	2.6700	2.6800	2.4800	2.4800	-35.751%	289	2,149	-48.387%
2026-06-12	4.2000	4.2000	3.7400	3.8600	-8.095%	34	2,149	-66.839%
2026-06-11	5.6600	6.2400	4.2000	4.2000	-28.814%	49	2,149	-69.524%
2026-06-10	5.3200	5.9000	4.6600	5.9000	+27.155%	128	2,138	-78.305%
2026-06-09	3.6900	6.6800	3.6900	4.6400	+12.895%	43	2,043	-72.414%
2026-06-08	4.1300	4.1300	3.9200	4.1100	-23.464%	30	2,031	-68.856%
2026-06-05	3.5000	5.3700	3.5000	5.3700	+71.019%	9	2,004	-76.164%
2026-06-04	3.1400	3.1400	3.1400	3.1400	-13.499%	1	2,004	-59.236%
2026-06-03	3.5100	3.6500	3.5100	3.6300	+7.715%	309	2,004	-64.738%
2026-06-02	3.3700	3.3700	3.3000	3.3700	+0.597%	29	1,714	-62.018%
2026-06-01	3.4400	3.4400	3.3200	3.3500	+1.824%	7	1,692	-61.791%
2026-05-29	3.4200	3.4300	3.2400	3.2900	-6.268%	751	1,689	-61.094%
2026-05-28	3.6800	3.7000	3.4900	3.5100	-12.250%	269	1,063	-63.533%
2026-05-27	4.0400	4.0900	3.9800	4.0000	-5.437%	237	833	-68.000%
2026-05-26	4.2300	4.2300	4.2300	4.2300	-8.442%	5	812	-69.740%
2026-05-22	4.6700	4.6700	4.5200	4.6200	-5.328%	33	816	-72.294%
2026-05-21	5.4600	5.4600	4.8300	4.8800	-8.785%	161	824	-73.770%
2026-05-20	5.9700	5.9700	5.3400	5.3500	-8.859%	226	824	-76.075%
2026-05-19	6.2200	6.3300	5.8600	5.8700	-6.380%	390	720	-78.194%
2026-05-18	6.2400	6.2700	5.9700	6.2700	+0.481%	11	720	-79.585%
2026-05-15	6.2500	6.3700	5.7800	6.2400	+16.418%	62	720	-79.487%
2026-05-14	5.8500	5.8500	5.3400	5.3600	-8.844%	157	358	-76.119%
2026-05-13	6.1300	6.1300	5.8800	5.8800	-16.832%	49	378	-78.231%
2026-05-12	7.0700	7.0700	7.0700	7.0700	+11.867%	10	378	-81.895%
2026-05-11	6.3200	6.3200	6.1800	6.3200	+0.477%	57	378	-79.747%
2026-05-08	6.5200	6.5200	6.2900	6.2900	-8.443%	64	392	-79.650%
2026-05-07	6.6700	6.8700	6.6700	6.8700	+1.029%	27	390	-81.368%
2026-05-06	7.1800	7.2700	6.7900	6.8000	-11.573%	215	409	-81.176%
2026-05-05	7.7600	7.8100	7.6900	7.6900	-9.636%	47	244	-83.355%
2026-05-04	8.1200	8.5500	7.7000	8.5100	+8.963%	34	209	-84.959%
2026-05-01	7.8900	8.0300	7.8100	7.8100	-9.080%	54	153	-83.611%
2026-04-30	9.3900	9.3900	8.5900	8.5900	-11.626%	9	153	-85.099%
2026-04-29	9.6500	9.7200	9.3100	9.7200	+0.310%	13	151	-86.831%
2026-04-28	10.0400	10.0400	9.6300	9.6900	+3.859%	58	175	-86.791%
2026-04-27	9.9200	9.9300	9.3300	9.3300	-7.072%	34	142	-86.281%
2026-04-24	10.5400	10.5400	10.0400	10.0400	-14.334%	8	121	-87.251%
2026-04-23	10.5000	11.7200	10.5000	11.7200	+11.195%	3	117	-89.078%
2026-04-22	10.5400	10.5400	10.5400	10.5400	-9.216%	1	117	-87.856%
2026-04-21	11.6100	11.6100	11.6100	11.6100	+7.500%	1	118	-88.975%
2026-04-20	10.3400	11.2300	10.3400	10.8000	+3.547%	5	118	-88.148%
2026-04-17	10.4300	10.4300	10.0700	10.4300	-6.708%	17	120	-87.728%
2026-04-16	11.8400	11.9100	11.1800	11.1800	-3.704%	14	118	-88.551%
2026-04-15	12.0500	12.2900	11.6100	11.6100	-6.672%	13	106	-88.975%
2026-04-14	12.9900	12.9900	12.3500	12.4400	-16.173%	101	100	-89.711%
2026-04-13	15.0100	15.0100	14.8400	14.8400	-8.508%	5	154	-91.375%
2026-04-10	16.2200	16.2200	16.2200	16.2200	+3.115%	5	155	-92.109%
2026-04-09	16.4200	16.4200	15.7300	15.7300	-11.975%	3	155	-91.863%
2026-04-08	17.1500	18.5200	17.0800	17.8700	-27.299%	94	154	-92.837%
2026-04-07	27.0500	27.0500	24.5800	24.5800	+1.361%	15	98	-94.793%
2026-04-06	24.8600	24.8600	23.7500	24.2500	-8.144%	28	100	-94.722%
2026-04-02	29.7900	30.0100	25.6000	26.4000	+1.656%	30	95	-95.152%
2026-04-01	26.6800	26.7300	24.9500	25.9700	-7.250%	50	95	-95.071%
2026-03-31	33.7300	33.7300	28.0000	28.0000	-24.832%	58	85	-95.429%
2026-03-30	36.0000	37.2500	35.6800	37.2500	+3.043%	3	77	-96.564%
2026-03-27	34.5700	37.0200	33.7900	36.1500	+15.237%	15	75	-96.459%
2026-03-26	28.8000	31.6300	28.4000	31.3700	+22.253%	11	77	-95.920%
2026-03-25	25.6600	25.6600	25.6600	25.6600	-13.515%	1	76	-95.012%
2026-03-24	29.6700	29.6700	29.6700	29.6700	+13.158%	1	76	-95.686%
2026-03-23	24.6800	26.2200	24.6800	26.2200	-10.021%	2	75	-95.118%
2026-03-20	28.5800	29.1400	28.5800	29.1400	+7.330%	13	74	-95.607%
2026-03-19	27.1500	27.1500	27.1500	27.1500	+7.312%	2	61	-95.285%
2026-03-18	25.3000	25.3000	25.3000	25.3000	+8.120%	2	65	-94.941%
2026-03-16	23.2000	23.4000	23.2000	23.4000	-14.065%	3	65	-94.530%
2026-03-13	23.6100	27.4400	23.6100	27.2300	+13.128%	7	63	-95.299%
2026-03-12	24.0700	24.0700	24.0700	24.0700	+7.216%	1	60	-94.682%
2026-03-10	22.4500	22.4500	22.4500	22.4500	+10.374%	1	59	-94.298%
2026-03-03	23.0300	23.0300	20.3400	20.3400	+10.543%	4	63	-93.707%
2026-03-02	19.9700	19.9700	18.4000	18.4000	-0.969%	35	61	-93.043%
2026-02-27	18.5800	18.5800	18.5800	18.5800	-6.867%	3	30	-93.111%
2026-02-23	19.9500	19.9500	19.9500	19.9500	0.000%	27	0	-93.584%

.dark-mode .vT74PW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vT74PW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P640SPY Aug 31 2026 640.00 Put (SPY260831P00640000)option OPRA

SPY20260831P640
SPY Aug 31 2026 640.00 Put (SPY260831P00640000)
option OPRA