Dark

SPY20260831P655
SPY Aug 31 2026 655.00 Put (SPY260831P00655000)
option OPRA

EOD

Jul 27, 2026

1.66-8.791%(-0.16)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.3500	1.9300	1.3500	1.6600	-8.791%	300	3,545	0.000%
2026-07-24	1.9100	1.9500	1.5000	1.8200	-19.824%	3,329	3,593	-8.791%
2026-07-23	2.1500	2.4500	1.9900	2.2700	+57.639%	198	617	-26.872%
2026-07-22	1.4200	1.4700	1.4000	1.4400	-1.370%	5	550	+15.278%
2026-07-21	1.7100	1.7100	1.4300	1.4600	-15.116%	27	548	+13.699%
2026-07-20	1.7800	1.7800	1.7200	1.7200	-21.101%	11	535	-3.488%
2026-07-17	2.4000	2.4000	1.9900	2.1800	+28.994%	78	537	-23.853%
2026-07-16	1.5100	1.7500	1.5100	1.6900	+20.714%	3	570	-1.775%
2026-07-15	1.5200	1.6300	1.4000	1.4000	-11.950%	15	571	+18.571%
2026-07-14	1.5900	1.5900	1.5900	1.5900	+1.923%	1	564	+4.403%
2026-07-10	1.6400	1.7900	1.5600	1.5600	-13.333%	13	565	+6.410%
2026-07-09	1.8000	1.8000	1.8000	1.8000	-16.667%	1	565	-7.778%
2026-07-08	2.1600	2.1600	2.1600	2.1600	+2.857%	1	564	-23.148%
2026-07-07	1.8700	2.1000	1.8700	2.1000	+6.599%	5	563	-20.952%
2026-07-06	1.9700	1.9700	1.9700	1.9700	-25.940%	3	566	-15.736%
2026-07-02	2.0900	2.7500	2.0900	2.6600	+9.465%	257	436	-37.594%
2026-07-01	2.6200	2.6200	2.2100	2.4300	+2.101%	65	436	-31.687%
2026-06-30	2.8300	2.8300	2.3600	2.3800	-18.771%	101	438	-30.252%
2026-06-29	3.3800	3.3800	2.9200	2.9300	-25.635%	130	430	-43.345%
2026-06-26	4.6300	4.6300	3.7700	3.9400	-7.512%	43	449	-57.868%
2026-06-25	4.2600	4.2600	4.2600	4.2600	-5.333%	1	453	-61.033%
2026-06-24	3.8200	4.7000	3.8200	4.5000	+8.696%	11	454	-63.111%
2026-06-23	4.5700	4.6600	4.1400	4.1400	+21.408%	18	459	-59.903%
2026-06-18	3.7500	3.7500	3.4100	3.4100	+0.294%	32	421	-51.320%
2026-06-17	3.3900	3.4100	3.3800	3.4000	+3.976%	10	421	-51.176%
2026-06-16	3.1600	3.2700	3.1600	3.2700	+4.808%	11	421	-49.235%
2026-06-15	3.3900	3.3900	3.1200	3.1200	-33.758%	7	413	-46.795%
2026-06-12	4.7100	4.7100	4.7100	4.7100	-9.073%	3	413	-64.756%
2026-06-11	6.8200	7.2600	5.1800	5.1800	-23.599%	16	413	-67.954%
2026-06-10	6.5200	7.2600	6.5200	6.7800	+18.531%	64	419	-75.516%
2026-06-09	7.1800	8.0300	5.7200	5.7200	+14.172%	64	398	-70.979%
2026-06-08	4.8400	5.2700	4.8400	5.0100	-25.224%	4	398	-66.866%
2026-06-05	4.3400	6.7000	4.3400	6.7000	+70.918%	19	396	-75.224%
2026-06-04	4.1700	4.1700	3.9200	3.9200	-10.706%	52	395	-57.653%
2026-06-03	4.2400	4.5000	4.2400	4.3900	+8.395%	20	381	-62.187%
2026-06-02	4.0700	4.0700	4.0400	4.0500	+0.746%	3	366	-59.012%
2026-06-01	4.0000	4.0200	4.0000	4.0200	+1.005%	2	363	-58.706%
2026-05-29	4.1500	4.1500	3.9400	3.9800	-7.657%	25	364	-58.291%
2026-05-28	4.3900	4.3900	4.3100	4.3100	-9.454%	2	340	-61.485%
2026-05-27	4.9600	4.9600	4.7600	4.7600	-7.212%	4	340	-65.126%
2026-05-26	5.0800	5.1300	5.0800	5.1300	-6.897%	2	338	-67.641%
2026-05-22	5.6800	5.7000	5.4000	5.5100	-8.013%	51	339	-69.873%
2026-05-21	6.1500	6.3000	5.9900	5.9900	-7.276%	22	351	-72.287%
2026-05-20	7.2100	7.2100	6.4600	6.4600	-11.264%	95	351	-74.303%
2026-05-19	7.4500	7.5700	7.0800	7.2800	+1.818%	25	314	-77.198%
2026-05-18	7.2000	7.2100	7.1500	7.1500	-4.155%	37	314	-76.783%
2026-05-15	7.7000	7.7000	7.0200	7.4600	+17.111%	10	314	-77.748%
2026-05-14	7.0100	7.0100	6.3700	6.3700	-11.281%	27	262	-73.940%
2026-05-13	7.4300	7.4300	7.1600	7.1800	-5.774%	18	270	-76.880%
2026-05-12	7.6200	7.6200	7.6200	7.6200	+0.661%	32	270	-78.215%
2026-05-11	7.4800	7.5700	7.4800	7.5700	+1.475%	5	270	-78.071%
2026-05-08	7.5000	7.5000	7.4600	7.4600	-8.690%	2	228	-77.748%
2026-05-07	7.9500	8.3700	7.9000	8.1700	+0.369%	12	227	-79.682%
2026-05-06	8.6400	8.7300	8.1400	8.1400	-20.971%	14	220	-79.607%
2026-05-04	10.3900	10.3900	10.3000	10.3000	+9.574%	2	207	-83.883%
2026-05-01	9.2700	9.4000	9.2700	9.4000	-6.188%	6	205	-82.340%
2026-04-30	11.4500	11.4500	10.0200	10.0200	-14.139%	3	205	-83.433%
2026-04-28	12.1100	12.1100	11.6700	11.6700	+3.001%	11	207	-85.775%
2026-04-27	11.4000	11.4000	11.3300	11.3300	-5.109%	4	212	-85.349%
2026-04-24	12.0300	12.0300	11.9400	11.9400	-2.531%	13	215	-86.097%
2026-04-23	12.2500	12.2500	12.2500	12.2500	-2.623%	1	205	-86.449%
2026-04-22	12.5800	12.5800	12.5800	12.5800	+5.981%	1	205	-86.804%
2026-04-17	12.7000	12.7000	11.8700	11.8700	-17.684%	10	205	-86.015%
2026-04-16	14.4200	14.4200	14.4200	14.4200	+3.147%	59	200	-88.488%
2026-04-15	14.3400	14.3400	13.9800	13.9800	-8.147%	5	259	-88.126%
2026-04-14	15.5300	15.5300	15.0000	15.2200	-22.108%	4	257	-89.093%
2026-04-09	18.8600	19.5400	18.8600	19.5400	-32.011%	4	259	-91.505%
2026-04-07	32.0600	32.0600	28.7400	28.7400	+0.139%	7	262	-94.224%
2026-04-06	29.0000	29.0000	28.6100	28.7000	-5.592%	13	263	-94.216%
2026-04-02	35.8600	35.8600	30.3700	30.4000	-0.945%	11	263	-94.539%
2026-04-01	31.1200	31.7900	29.7500	30.6900	-9.974%	565	263	-94.591%
2026-03-31	38.8400	38.9600	34.0900	34.0900	-20.145%	43	483	-95.131%
2026-03-30	41.9000	42.7000	40.8700	42.6900	+5.226%	268	445	-96.112%
2026-03-27	40.5700	40.9500	40.5700	40.5700	+8.244%	193	215	-95.908%
2026-03-26	34.5500	37.4800	34.5500	37.4800	+21.177%	11	50	-95.571%
2026-03-25	30.2100	30.9300	30.2100	30.9300	-7.173%	2	48	-94.633%
2026-03-24	32.2100	33.3200	32.2100	33.3200	+9.353%	3	49	-95.018%
2026-03-23	33.0100	33.0100	30.3400	30.4700	-9.126%	24	48	-94.552%
2026-03-20	32.5900	33.5300	32.5900	33.5300	+8.722%	13	30	-95.049%
2026-03-19	32.4000	33.4200	29.6500	30.8400	+18.479%	14	32	-94.617%
2026-03-17	26.0300	26.0300	26.0300	26.0300	-2.909%	1	34	-93.623%
2026-03-16	26.8100	26.8100	26.8100	26.8100	-16.687%	1	33	-93.808%
2026-03-13	27.4500	32.1800	27.4500	32.1800	+25.556%	20	33	-94.842%
2026-03-11	25.6300	25.6300	25.6300	25.6300	+2.234%	5	29	-93.523%
2026-03-10	25.0700	25.0700	25.0700	25.0700	-1.144%	10	25	-93.379%
2026-03-09	28.8500	28.8500	25.3600	25.3600	+20.418%	2	16	-93.454%
2026-03-04	23.5700	23.5700	21.0600	21.0600	-16.296%	4	15	-92.118%
2026-03-03	25.1600	25.1600	25.1600	25.1600	+25.236%	1	13	-93.402%
2026-02-25	20.0900	20.0900	20.0900	20.0900	-14.365%	10	12	-91.737%
2026-02-23	23.4600	23.4600	23.4600	23.4600	0.000%	2	0	-92.924%

.dark-mode .brGvjR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .brGvjR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P655SPY Aug 31 2026 655.00 Put (SPY260831P00655000)option OPRA

SPY20260831P655
SPY Aug 31 2026 655.00 Put (SPY260831P00655000)
option OPRA