Dark

SPY20260831P660
SPY Aug 31 2026 660.00 Put (SPY260831P00660000)
option OPRA

EOD

Jul 27, 2026

1.94-9.346%(-0.20)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.4800	2.1300	1.4800	1.9400	-9.346%	58	845	0.000%
2026-07-24	2.0600	2.1400	1.6800	2.1400	-2.283%	36	855	-9.346%
2026-07-23	2.3500	2.7000	2.1400	2.1900	+42.208%	398	848	-11.416%
2026-07-22	1.6900	1.6900	1.5400	1.5400	-3.750%	10	660	+25.974%
2026-07-21	1.7800	1.8800	1.6000	1.6000	-14.439%	13	662	+21.250%
2026-07-20	1.8900	2.1800	1.8600	1.8700	-22.407%	12	660	+3.743%
2026-07-17	2.6000	2.7000	2.2100	2.4100	+46.951%	31	654	-19.502%
2026-07-16	1.6600	1.6600	1.5200	1.6400	+6.494%	8	647	+18.293%
2026-07-15	1.5600	1.6500	1.5400	1.5400	-11.494%	4	646	+25.974%
2026-07-14	1.8600	1.8600	1.7300	1.7400	-7.447%	11	644	+11.494%
2026-07-13	1.8800	1.8800	1.8800	1.8800	+12.575%	3	644	+3.191%
2026-07-10	1.7600	1.8600	1.6700	1.6700	-17.327%	9	641	+16.168%
2026-07-09	2.1000	2.1000	2.0200	2.0200	-20.158%	6	635	-3.960%
2026-07-08	2.3900	2.9200	2.3900	2.5300	+16.590%	5	631	-23.320%
2026-07-07	2.2600	2.3000	2.1700	2.1700	+11.282%	19	630	-10.599%
2026-07-06	2.1600	2.2700	1.9500	1.9500	-31.338%	16	625	-0.513%
2026-07-02	2.3200	3.0600	2.3000	2.8400	+10.506%	136	508	-31.690%
2026-07-01	2.5100	2.6500	2.4000	2.5700	-1.154%	60	508	-24.514%
2026-06-30	2.8100	2.8100	2.6000	2.6000	-17.981%	8	474	-25.385%
2026-06-29	3.5300	3.9700	3.1700	3.1700	-27.790%	41	473	-38.801%
2026-06-26	5.3200	5.3200	4.1800	4.3900	-2.444%	9	490	-55.809%
2026-06-25	4.2500	4.5000	4.2500	4.5000	-6.250%	3	488	-56.889%
2026-06-24	4.4600	5.1600	4.0200	4.8000	-1.840%	5	489	-59.583%
2026-06-23	5.2700	5.4000	4.5200	4.8900	+33.607%	25	489	-60.327%
2026-06-22	3.6600	3.6600	3.6600	3.6600	-2.400%	1	485	-46.995%
2026-06-18	3.7100	4.0100	3.7000	3.7500	-19.355%	29	452	-48.267%
2026-06-17	3.6100	4.7100	3.4000	4.6500	+28.453%	50	452	-58.280%
2026-06-16	3.3900	3.6200	3.3300	3.6200	+3.429%	12	452	-46.409%
2026-06-15	3.5200	3.5600	3.5000	3.5000	-31.507%	6	450	-44.571%
2026-06-12	5.1000	5.3400	5.0800	5.1100	-15.537%	8	450	-62.035%
2026-06-11	7.7000	8.2400	6.0500	6.0500	-21.326%	87	450	-67.934%
2026-06-10	7.6600	7.7100	7.3000	7.6900	+15.639%	8	499	-74.772%
2026-06-09	5.1000	8.4000	5.1000	6.6500	+22.243%	83	502	-70.827%
2026-06-08	5.6600	5.6600	5.1800	5.4400	-24.234%	16	492	-64.338%
2026-06-05	4.8200	7.1800	4.6500	7.1800	+73.012%	35	489	-72.981%
2026-06-04	4.5000	4.5100	4.1100	4.1500	-12.632%	39	483	-53.253%
2026-06-03	4.4900	4.7500	4.4600	4.7500	+10.209%	12	465	-59.158%
2026-06-02	4.4200	4.4200	4.3100	4.3100	-1.598%	3	462	-54.988%
2026-06-01	4.4600	4.4600	4.2300	4.3800	+4.038%	6	461	-55.708%
2026-05-29	4.4400	4.5200	4.2100	4.2100	-10.235%	48	462	-53.919%
2026-05-28	4.7900	4.8000	4.6900	4.6900	-12.500%	7	447	-58.635%
2026-05-26	5.4500	5.5200	5.3000	5.3600	-12.275%	14	447	-63.806%
2026-05-22	6.0100	6.1100	5.7900	6.1100	-5.418%	20	454	-68.249%
2026-05-21	7.2100	7.2100	6.4600	6.4600	-6.241%	7	457	-69.969%
2026-05-20	7.6100	7.6100	6.8900	6.8900	-9.580%	43	457	-71.843%
2026-05-19	7.5800	8.1800	7.5800	7.6200	+0.131%	43	459	-74.541%
2026-05-18	7.8000	7.8000	7.6100	7.6100	+0.661%	5	459	-74.507%
2026-05-15	7.7800	7.7900	7.5600	7.5600	+11.834%	5	459	-74.339%
2026-05-14	7.4300	7.4300	6.7400	6.7600	-10.582%	38	474	-71.302%
2026-05-13	7.8900	7.8900	7.5600	7.5600	-10.107%	9	452	-74.339%
2026-05-12	9.0500	9.0500	8.4100	8.4100	+4.732%	2	452	-76.932%
2026-05-11	8.0200	8.0300	7.7700	8.0300	-1.714%	9	452	-75.841%
2026-05-08	8.2500	8.2600	8.1700	8.1700	-3.542%	14	447	-76.255%
2026-05-07	8.4500	8.9400	8.3800	8.4700	-3.089%	8	454	-77.096%
2026-05-06	9.1900	9.3000	8.7400	8.7400	-11.449%	15	450	-77.803%
2026-05-05	10.0800	10.0800	9.8700	9.8700	-11.001%	7	444	-80.344%
2026-05-04	10.9100	11.4000	10.8200	11.0900	+10.020%	14	446	-82.507%
2026-05-01	10.0300	10.0800	9.6200	10.0800	-4.000%	49	435	-80.754%
2026-04-30	11.3400	11.3400	10.5000	10.5000	-16.799%	7	435	-81.524%
2026-04-29	12.6200	12.6200	12.6200	12.6200	+1.203%	1	433	-84.628%
2026-04-28	12.7500	12.8800	12.4700	12.4700	+2.549%	4	433	-84.443%
2026-04-27	12.8400	12.8400	12.1600	12.1600	-4.777%	3	432	-84.046%
2026-04-24	13.1300	13.1300	12.7200	12.7700	-7.931%	9	431	-84.808%
2026-04-23	12.9100	13.8700	12.9100	13.8700	+3.353%	4	422	-86.013%
2026-04-22	13.4200	13.4200	13.4200	13.4200	-0.959%	2	422	-85.544%
2026-04-20	13.8400	13.8400	13.5500	13.5500	+6.693%	104	422	-85.683%
2026-04-17	13.2500	13.2500	12.7000	12.7000	-11.437%	5	419	-84.724%
2026-04-16	15.3400	15.3400	14.3400	14.3400	-3.239%	7	422	-86.471%
2026-04-15	15.1000	15.7000	14.8000	14.8200	-9.135%	8	422	-86.910%
2026-04-14	16.6500	16.6500	15.8300	16.3100	-12.967%	10	419	-88.105%
2026-04-13	21.4400	21.4400	18.7400	18.7400	-8.541%	18	415	-89.648%
2026-04-10	19.6700	20.4900	19.6200	20.4900	+0.294%	6	414	-90.532%
2026-04-09	22.7500	22.7500	20.2000	20.4300	-10.825%	42	413	-90.504%
2026-04-08	22.5500	23.3000	22.1500	22.9100	-25.008%	70	416	-91.532%
2026-04-07	34.0600	34.0600	30.5500	30.5500	-1.069%	8	397	-93.650%
2026-04-06	30.8800	30.8800	30.8800	30.8800	-3.890%	2	389	-93.718%
2026-04-02	38.2000	38.2000	32.1300	32.1300	-4.375%	9	389	-93.962%
2026-04-01	33.4900	33.6000	31.9400	33.6000	-17.364%	4	389	-94.226%
2026-03-31	40.6600	40.6600	40.6600	40.6600	-7.338%	3	385	-95.229%
2026-03-30	43.8800	43.8800	43.8800	43.8800	-5.247%	1	382	-95.579%
2026-03-27	41.1600	46.3100	41.1600	46.3100	+20.536%	8	382	-95.811%
2026-03-26	38.4200	38.4200	38.4200	38.4200	+19.838%	2	383	-94.951%
2026-03-25	31.9800	32.2100	31.9800	32.0600	-5.706%	4	385	-93.949%
2026-03-24	36.0000	36.4300	33.0000	34.0000	+0.592%	22	384	-94.294%
2026-03-23	32.0000	34.0000	32.0000	33.8000	-4.789%	11	387	-94.260%
2026-03-20	33.7800	36.0000	33.7800	35.5000	+8.963%	18	376	-94.535%
2026-03-19	36.0500	36.0500	32.5800	32.5800	-1.033%	8	389	-94.045%
2026-03-18	30.0200	32.9200	30.0200	32.9200	+19.535%	10	391	-94.107%
2026-03-17	26.6200	27.5400	26.6200	27.5400	-3.368%	6	387	-92.956%
2026-03-16	29.5000	29.5000	28.5000	28.5000	-15.204%	7	390	-93.193%
2026-03-13	28.9700	33.7100	28.9700	33.6100	+8.841%	34	385	-94.228%
2026-03-12	29.5500	30.8800	29.5500	30.8800	+8.237%	8	379	-93.718%
2026-03-11	26.6000	28.5300	26.6000	28.5300	+5.316%	6	383	-93.200%
2026-03-10	24.7000	27.6500	24.0100	27.0900	+1.271%	6	383	-92.839%
2026-03-09	33.6300	33.7600	26.0200	26.7500	-11.100%	27	377	-92.748%
2026-03-06	28.4000	30.3500	28.4000	30.0900	+14.891%	8	372	-93.553%
2026-03-05	25.3000	26.1900	25.0300	26.1900	+17.973%	15	367	-92.593%
2026-03-04	24.4300	24.4300	22.2000	22.2000	-21.081%	375	368	-91.261%
2026-03-03	28.1300	28.1300	28.1300	28.1300	+16.867%	1	1	-93.103%
2026-03-02	23.2600	24.0700	23.2600	24.0700	0.000%	3	2	-91.940%

.dark-mode .fmQ8pT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fmQ8pT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P660SPY Aug 31 2026 660.00 Put (SPY260831P00660000)option OPRA

SPY20260831P660
SPY Aug 31 2026 660.00 Put (SPY260831P00660000)
option OPRA