Dark

SPY20260831P650
SPY Aug 31 2026 650.00 Put (SPY260831P00650000)
option OPRA

EOD

Jul 27, 2026

1.64-7.865%(-0.14)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.2700	1.7900	1.2700	1.6400	-7.865%	167	3,510	0.000%
2026-07-24	1.7500	1.8100	1.3600	1.7800	-0.559%	86	3,556	-7.865%
2026-07-23	2.0000	2.1000	1.7200	1.7900	+33.582%	313	3,555	-8.380%
2026-07-22	1.3100	1.3900	1.2700	1.3400	+0.752%	32	3,726	+22.388%
2026-07-21	1.5600	1.5600	1.3300	1.3300	-28.877%	135	3,861	+23.308%
2026-07-20	1.6500	1.8700	1.6500	1.8700	-11.792%	292	3,762	-12.299%
2026-07-17	2.1800	2.1800	1.7600	2.1200	+30.864%	161	3,511	-22.642%
2026-07-16	1.3300	1.6200	1.2700	1.6200	+24.615%	760	3,609	+1.235%
2026-07-15	1.3600	1.5000	1.3000	1.3000	-13.333%	21	2,857	+26.154%
2026-07-14	1.4800	1.5000	1.4500	1.5000	-14.286%	5	2,916	+9.333%
2026-07-13	1.4000	1.7500	1.4000	1.7500	+29.630%	559	2,915	-6.286%
2026-07-10	1.5300	1.5800	1.3500	1.3500	-18.675%	1,065	3,383	+21.481%
2026-07-09	1.9400	2.0200	1.6500	1.6600	-13.990%	75	2,713	-1.205%
2026-07-08	2.2900	2.4000	1.9300	1.9300	+1.579%	15	2,653	-15.026%
2026-07-07	1.8000	1.9400	1.6900	1.9000	+11.111%	96	2,651	-13.684%
2026-07-06	1.9100	1.9400	1.7100	1.7100	-27.234%	63	2,679	-4.094%
2026-07-02	2.0200	2.4400	1.9700	2.3500	+5.856%	46	2,694	-30.213%
2026-07-01	2.4500	2.4500	2.0500	2.2200	-0.448%	105	2,694	-26.126%
2026-06-30	2.6600	2.6600	2.2000	2.2300	-16.165%	77	2,684	-26.457%
2026-06-29	3.0800	3.3800	2.6600	2.6600	-24.646%	86	2,647	-38.346%
2026-06-26	4.6000	4.6000	3.4700	3.5300	-7.592%	93	2,607	-53.541%
2026-06-25	3.9500	3.9500	3.5200	3.8200	-13.182%	186	2,659	-57.068%
2026-06-24	3.7000	4.4500	3.5000	4.4000	+7.056%	66	2,657	-62.727%
2026-06-23	4.4400	4.6200	3.7600	4.1100	+27.640%	164	2,669	-60.097%
2026-06-22	2.9000	3.2400	2.7400	3.2200	+4.207%	36	2,657	-49.068%
2026-06-18	3.4800	3.4800	3.0900	3.0900	-20.972%	179	2,595	-46.926%
2026-06-17	3.0700	3.9100	3.0700	3.9100	+30.333%	68	2,595	-58.056%
2026-06-16	2.8500	3.0100	2.7900	3.0000	+5.263%	110	2,595	-45.333%
2026-06-15	3.0200	3.0700	2.8300	2.8500	-31.325%	648	2,689	-42.456%
2026-06-12	5.1800	5.2000	4.1500	4.1500	-16.499%	242	2,689	-60.482%
2026-06-11	6.3900	7.1500	4.8300	4.9700	-30.392%	115	2,689	-67.002%
2026-06-10	5.9700	7.1400	5.9700	7.1400	+33.458%	78	2,689	-77.031%
2026-06-09	4.3800	7.5300	4.1800	5.3500	+11.691%	388	2,668	-69.346%
2026-06-08	4.5500	4.8900	4.5000	4.7900	-15.221%	46	2,601	-65.762%
2026-06-05	3.9300	6.1200	3.9300	5.6500	+56.944%	614	2,615	-70.973%
2026-06-04	4.1600	4.1600	3.5900	3.6000	-12.409%	48	2,237	-54.444%
2026-06-03	4.0000	4.2200	3.9800	4.1100	+7.874%	89	2,231	-60.097%
2026-06-02	3.8100	3.8400	3.7600	3.8100	-1.550%	28	2,214	-56.955%
2026-06-01	3.8800	3.8900	3.7100	3.8700	+3.753%	47	2,196	-57.623%
2026-05-29	3.8900	3.8900	3.7000	3.7300	-7.444%	126	2,181	-56.032%
2026-05-28	4.4000	4.4000	4.0300	4.0300	-9.438%	87	2,082	-59.305%
2026-05-27	4.6200	4.6300	4.4500	4.4500	-5.720%	17	2,023	-63.146%
2026-05-26	4.6600	4.7200	4.6300	4.7200	-8.350%	20	2,012	-65.254%
2026-05-22	5.3700	5.3700	5.0800	5.1500	-6.364%	42	2,001	-68.155%
2026-05-21	6.4200	6.4800	5.5000	5.5000	-9.390%	33	1,990	-70.182%
2026-05-20	6.6300	6.6300	6.0700	6.0700	-9.403%	101	1,990	-72.982%
2026-05-19	7.0000	7.1900	6.6400	6.7000	+2.919%	39	1,928	-75.522%
2026-05-18	6.6200	7.0000	6.5100	6.5100	-1.364%	13	1,928	-74.808%
2026-05-15	7.0100	7.2000	6.6000	6.6000	+8.731%	52	1,928	-75.152%
2026-05-14	6.5800	6.5900	6.0300	6.0700	-8.722%	253	1,882	-72.982%
2026-05-13	6.9100	6.9100	6.6100	6.6500	-10.498%	19	1,905	-75.338%
2026-05-12	7.4500	7.8500	7.4300	7.4300	+2.909%	24	1,905	-77.927%
2026-05-11	7.1600	7.2400	6.8400	7.2200	+0.557%	34	1,905	-77.285%
2026-05-08	7.4200	7.4200	7.1700	7.1800	-5.774%	29	1,920	-77.159%
2026-05-07	7.4400	7.9200	7.3700	7.6200	-1.039%	49	1,904	-78.478%
2026-05-06	8.2000	8.2500	7.6400	7.7000	-12.896%	153	1,883	-78.701%
2026-05-05	8.8000	8.9800	8.6800	8.8400	-8.394%	167	1,792	-81.448%
2026-05-04	8.7100	10.3500	8.7100	9.6500	+4.212%	17	1,773	-83.005%
2026-05-01	8.7400	9.2600	8.4000	9.2600	+0.762%	95	1,696	-82.289%
2026-04-30	10.3400	10.3400	9.1900	9.1900	-13.138%	42	1,696	-82.155%
2026-04-29	10.9800	11.2200	10.4700	10.5800	-0.750%	52	1,657	-84.499%
2026-04-28	11.4200	11.4300	10.6600	10.6600	-1.661%	736	1,654	-84.615%
2026-04-27	11.3300	11.3300	10.8400	10.8400	-3.901%	58	1,040	-84.871%
2026-04-24	11.9000	11.9000	11.2800	11.2800	-17.664%	16	1,025	-85.461%
2026-04-23	12.0300	13.7000	11.5200	13.7000	+15.320%	9	1,031	-88.029%
2026-04-22	11.7600	11.9800	11.7600	11.8800	-6.677%	8	1,030	-86.195%
2026-04-21	12.7300	12.7300	12.7300	12.7300	+4.516%	1	1,030	-87.117%
2026-04-20	12.0800	12.2200	12.0600	12.1800	+6.655%	13	1,030	-86.535%
2026-04-17	11.8200	12.0600	11.0700	11.4200	-10.851%	36	1,020	-85.639%
2026-04-16	12.9800	13.7300	12.8100	12.8100	-2.881%	50	1,006	-87.198%
2026-04-15	13.5000	13.9100	13.0900	13.1900	-6.850%	523	997	-87.566%
2026-04-14	14.6000	14.6000	13.9400	14.1600	-12.647%	286	1,062	-88.418%
2026-04-13	17.4300	17.4300	16.2100	16.2100	-9.239%	23	783	-89.883%
2026-04-09	20.2900	20.2900	17.8600	17.8600	-13.259%	303	781	-90.817%
2026-04-08	19.2100	20.6700	19.2100	20.5900	-25.399%	358	597	-92.035%
2026-04-07	29.6700	30.5300	27.6000	27.6000	+2.793%	52	282	-94.058%
2026-04-06	27.0200	27.0200	26.8500	26.8500	-5.889%	4	287	-93.892%
2026-04-02	34.3600	34.3600	28.5300	28.5300	-2.160%	9	287	-94.252%
2026-04-01	29.1400	30.2900	28.3000	29.1600	-7.104%	82	287	-94.376%
2026-03-31	36.1200	37.0300	31.3900	31.3900	-24.724%	22	264	-94.775%
2026-03-30	39.6800	42.3600	39.6800	41.7000	+0.313%	38	260	-96.067%
2026-03-27	37.0000	41.6700	37.0000	41.5700	+19.248%	13	252	-96.055%
2026-03-26	32.2500	35.0000	32.2500	34.8600	+18.773%	4	244	-95.295%
2026-03-25	29.6600	30.4200	28.5900	29.3500	-2.167%	7	245	-94.412%
2026-03-24	32.0100	32.4600	30.0000	30.0000	+4.239%	13	241	-94.533%
2026-03-23	28.5800	30.7600	27.1000	28.7800	-14.038%	51	245	-94.302%
2026-03-20	30.5200	33.4800	30.5200	33.4800	+13.492%	27	234	-95.102%
2026-03-19	31.9400	31.9400	28.0000	29.5000	+5.094%	113	223	-94.441%
2026-03-18	25.9100	28.0700	25.9100	28.0700	+12.958%	66	129	-94.157%
2026-03-17	24.2300	24.8500	24.2300	24.8500	-3.307%	48	138	-93.400%
2026-03-16	26.6900	26.6900	25.4500	25.7000	-14.190%	115	117	-93.619%
2026-03-13	27.0900	30.1500	27.0900	29.9500	+6.964%	25	71	-94.524%
2026-03-12	26.6200	28.0000	26.4200	28.0000	+14.053%	28	49	-94.143%
2026-03-11	25.4700	25.7200	24.5500	24.5500	-1.564%	28	63	-93.320%
2026-03-10	23.7600	24.9400	22.1800	24.9400	+3.528%	8	42	-93.424%
2026-03-09	30.1500	30.5600	23.4200	24.0900	-11.008%	16	36	-93.192%
2026-03-06	25.6000	27.0700	25.6000	27.0700	+12.370%	13	31	-93.942%
2026-03-05	22.5700	24.2700	22.5700	24.0900	+17.973%	3	36	-93.192%
2026-03-04	22.3700	22.3700	20.1800	20.4200	-8.389%	7	36	-91.969%
2026-03-03	27.1800	27.1800	22.1300	22.2900	+8.414%	11	33	-92.642%
2026-03-02	21.2200	21.2200	20.5600	20.5600	-0.146%	3	30	-92.023%
2026-02-27	21.2300	21.4100	20.5900	20.5900	+7.858%	5	27	-92.035%
2026-02-26	19.2400	19.2400	19.0900	19.0900	-1.190%	2	0	-91.409%
2026-02-25	19.3200	19.3200	19.3200	19.3200	-5.248%	1	0	-91.511%
2026-02-24	20.3200	20.3900	20.3200	20.3900	0.000%	23	0	-91.957%

.dark-mode .j22WnP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j22WnP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P650SPY Aug 31 2026 650.00 Put (SPY260831P00650000)option OPRA

SPY20260831P650
SPY Aug 31 2026 650.00 Put (SPY260831P00650000)
option OPRA