Dark

SPY20260831P645
SPY Aug 31 2026 645.00 Put (SPY260831P00645000)
option OPRA

EOD

Jul 27, 2026

1.36-4.225%(-0.06)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.2200	1.6000	1.2200	1.3600	-4.225%	72	982	0.000%
2026-07-24	1.6300	1.6300	1.2700	1.4200	-32.381%	36	946	-4.225%
2026-07-23	1.7100	2.1000	1.7100	2.1000	+66.667%	47	931	-35.238%
2026-07-21	1.4200	1.4900	1.2600	1.2600	-28.000%	9	923	+7.937%
2026-07-20	1.4900	1.7500	1.4500	1.7500	-9.794%	6	919	-22.286%
2026-07-17	2.0900	2.0900	1.6600	1.9400	+27.632%	61	916	-29.897%
2026-07-16	1.1600	1.5200	1.1500	1.5200	+23.577%	64	895	-10.526%
2026-07-15	1.1700	1.2300	1.1700	1.2300	-8.889%	6	833	+10.569%
2026-07-14	1.3700	1.5000	1.3200	1.3500	-13.462%	6	828	+0.741%
2026-07-13	1.3500	1.5600	1.3500	1.5600	+18.182%	2	824	-12.821%
2026-07-10	1.4200	1.4200	1.3200	1.3200	-18.519%	10	824	+3.030%
2026-07-09	1.6000	1.6200	1.6000	1.6200	-12.432%	9	826	-16.049%
2026-07-08	1.9700	2.3300	1.8500	1.8500	+19.355%	4	817	-26.486%
2026-07-07	1.5600	1.5600	1.5500	1.5500	0.000%	7	818	-12.258%
2026-07-06	1.7500	1.7500	1.5500	1.5500	-31.416%	12	818	-12.258%
2026-07-02	2.2100	2.2600	2.2100	2.2600	+10.784%	12	822	-39.823%
2026-07-01	2.0400	2.0400	2.0400	2.0400	-18.072%	1	822	-33.333%
2026-06-29	2.8000	2.8000	2.4900	2.4900	-25.225%	9	822	-45.382%
2026-06-26	4.2900	4.2900	3.2200	3.3300	-0.893%	45	828	-59.159%
2026-06-25	3.4000	3.5800	3.3500	3.3600	-6.667%	64	831	-59.524%
2026-06-24	3.6100	3.6100	3.6000	3.6000	+1.124%	54	823	-62.222%
2026-06-23	3.8500	3.8500	3.5600	3.5600	+15.961%	3	823	-61.798%
2026-06-18	2.9900	3.0800	2.9600	3.0700	+10.432%	110	686	-55.700%
2026-06-17	2.9400	2.9700	2.7800	2.7800	+1.460%	51	686	-51.079%
2026-06-16	2.6400	2.7400	2.6400	2.7400	-31.500%	6	686	-50.365%
2026-06-12	4.3200	4.3200	4.0000	4.0000	-31.153%	10	682	-66.000%
2026-06-11	5.8100	5.8100	5.8100	5.8100	-3.005%	1	682	-76.592%
2026-06-10	5.0000	6.2600	5.0000	5.9900	+13.878%	69	683	-77.295%
2026-06-09	4.8200	5.9500	4.8200	5.2600	+21.198%	8	628	-74.144%
2026-06-08	4.3400	4.3400	4.3400	4.3400	-24.258%	1	629	-68.664%
2026-06-05	3.7700	5.7300	3.7700	5.7300	+67.055%	4	629	-76.265%
2026-06-04	3.5800	3.5800	3.4300	3.4300	-10.909%	2	630	-60.350%
2026-06-03	3.8300	3.8600	3.8300	3.8500	+8.757%	50	630	-64.675%
2026-06-02	3.6000	3.6000	3.5200	3.5400	+1.433%	13	581	-61.582%
2026-05-29	3.6500	3.6500	3.4700	3.4900	-6.434%	352	573	-61.032%
2026-05-28	3.9000	3.9000	3.7200	3.7300	-12.441%	14	291	-63.539%
2026-05-27	4.2400	4.2600	4.2400	4.2600	-2.961%	9	284	-68.075%
2026-05-26	4.4700	4.4800	4.3900	4.3900	-10.041%	4	279	-69.021%
2026-05-22	4.9500	4.9500	4.8800	4.8800	-6.154%	6	278	-72.131%
2026-05-21	5.3500	5.3800	5.2000	5.2000	-8.612%	19	274	-73.846%
2026-05-20	5.8400	6.0300	5.6900	5.6900	-9.683%	54	274	-76.098%
2026-05-19	6.4600	6.6800	6.2400	6.3000	+4.132%	60	228	-78.413%
2026-05-18	6.1800	6.6700	6.0500	6.0500	-6.056%	5	228	-77.521%
2026-05-15	6.7700	6.7700	6.3700	6.4400	+12.391%	58	228	-78.882%
2026-05-14	6.2000	6.2100	5.7300	5.7300	-15.237%	23	177	-76.265%
2026-05-13	6.7600	6.7600	6.7600	6.7600	+0.896%	3	167	-79.882%
2026-05-12	7.0400	7.3000	6.6500	6.7000	+2.603%	51	167	-79.701%
2026-05-11	6.5300	6.5300	6.5300	6.5300	-1.657%	2	167	-79.173%
2026-05-08	6.7100	6.7300	6.6400	6.6400	-8.540%	11	146	-79.518%
2026-05-07	7.0700	7.3600	6.9800	7.2600	+0.693%	13	146	-81.267%
2026-05-06	7.6000	7.6500	7.2100	7.2100	-12.180%	21	144	-81.137%
2026-05-05	8.2100	8.2100	8.2100	8.2100	-6.064%	1	140	-83.435%
2026-05-01	7.9500	8.7400	7.9500	8.7400	-13.121%	111	126	-84.439%
2026-04-29	10.0600	10.0600	10.0600	10.0600	-4.915%	6	126	-86.481%
2026-04-28	10.5800	10.5800	10.5800	10.5800	+1.536%	1	126	-87.146%
2026-04-27	10.5700	10.5700	10.4200	10.4200	-2.617%	2	126	-86.948%
2026-04-24	10.7000	10.7000	10.7000	10.7000	-4.804%	1	125	-87.290%
2026-04-22	11.2100	11.2400	11.2100	11.2400	+0.268%	2	124	-87.900%
2026-04-21	11.2100	11.2100	11.2100	11.2100	+4.571%	1	122	-87.868%
2026-04-17	10.7200	10.7200	10.7200	10.7200	-13.896%	4	122	-87.313%
2026-04-15	12.8100	12.8100	12.4500	12.4500	-4.817%	8	122	-89.076%
2026-04-14	13.5400	13.5400	13.0800	13.0800	-15.667%	6	117	-89.602%
2026-04-13	16.7500	16.7500	15.5100	15.5100	-10.399%	3	117	-91.231%
2026-04-10	16.6200	17.3100	16.4400	17.3100	+3.097%	3	118	-92.143%
2026-04-09	17.8500	17.8500	16.7900	16.7900	-7.340%	8	116	-91.900%
2026-04-08	18.1700	18.1700	18.1200	18.1200	-30.654%	11	109	-92.494%
2026-04-07	28.6300	28.6300	26.0900	26.1300	-3.508%	4	98	-94.795%
2026-04-02	32.2500	32.2500	27.0800	27.0800	+2.848%	30	127	-94.978%
2026-04-01	27.7500	27.7500	26.3300	26.3300	-11.969%	16	127	-94.835%
2026-03-31	34.0900	34.8500	29.9100	29.9100	-20.957%	19	113	-95.453%
2026-03-30	37.8400	37.8400	37.8400	37.8400	+5.698%	6	112	-96.406%
2026-03-27	35.8000	35.8000	35.8000	35.8000	+18.230%	1	106	-96.201%
2026-03-26	30.2000	30.2800	30.2000	30.2800	+11.941%	2	106	-95.509%
2026-03-25	27.0500	27.0500	27.0500	27.0500	-18.154%	3	105	-94.972%
2026-03-20	33.0500	33.0500	33.0500	33.0500	+10.535%	1	102	-95.885%
2026-03-19	29.1000	29.9000	29.1000	29.9000	+32.477%	4	101	-95.452%
2026-03-17	22.5700	22.5700	22.5700	22.5700	-8.845%	1	99	-93.974%
2026-03-16	24.5000	25.0800	24.5000	24.7600	-10.192%	7	99	-94.507%
2026-03-13	25.0000	27.5700	25.0000	27.5700	+4.077%	4	94	-95.067%
2026-03-12	26.4900	26.4900	26.4900	26.4900	+14.428%	1	90	-94.866%
2026-03-10	23.1500	23.1500	23.1500	23.1500	-11.064%	7	90	-94.125%
2026-03-06	26.0300	26.0300	26.0300	26.0300	+18.588%	1	83	-94.775%
2026-03-05	21.9500	21.9500	21.9500	21.9500	+2.331%	1	84	-93.804%
2026-03-03	21.4400	21.4500	21.4400	21.4500	+3.075%	2	84	-93.660%
2026-02-24	20.8100	20.8100	20.8100	20.8100	0.000%	82	82	-93.465%

.dark-mode .qpHFX9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpHFX9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P645SPY Aug 31 2026 645.00 Put (SPY260831P00645000)option OPRA

SPY20260831P645
SPY Aug 31 2026 645.00 Put (SPY260831P00645000)
option OPRA