Dark

SPY20260831P665
SPY Aug 31 2026 665.00 Put (SPY260831P00665000)
option OPRA

EOD

Jul 27, 2026

1.99-14.224%(-0.33)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.6300	2.3900	1.6300	1.9900	-14.224%	131	782	0.000%
2026-07-24	2.3600	2.3600	1.8400	2.3200	-15.636%	111	819	-14.224%
2026-07-23	2.6100	2.7500	2.3500	2.7500	+58.046%	473	830	-27.636%
2026-07-22	1.7300	1.8200	1.7300	1.7400	-2.247%	6	701	+14.368%
2026-07-21	1.8900	1.8900	1.7800	1.7800	-28.226%	13	706	+11.798%
2026-07-20	2.0600	2.4800	2.0300	2.4800	-3.502%	9	707	-19.758%
2026-07-17	2.7600	2.7600	2.3400	2.5700	+25.366%	83	709	-22.568%
2026-07-16	2.0500	2.0500	2.0500	2.0500	+25.767%	1	660	-2.927%
2026-07-15	1.7300	1.9100	1.6300	1.6300	-12.834%	20	661	+22.086%
2026-07-14	2.0300	2.0300	1.7800	1.8700	-13.825%	129	668	+6.417%
2026-07-13	2.1700	2.1700	2.1700	2.1700	+17.935%	1	559	-8.295%
2026-07-10	1.9300	2.0200	1.8400	1.8400	-13.615%	30	559	+8.152%
2026-07-09	2.3000	2.3000	2.1300	2.1300	-16.471%	8	535	-6.573%
2026-07-08	2.6900	3.3600	2.5500	2.5500	+7.143%	8	531	-21.961%
2026-07-07	2.1900	2.5000	2.1800	2.3800	+8.182%	18	530	-16.387%
2026-07-06	2.2400	2.3100	2.2000	2.2000	-26.421%	9	533	-9.545%
2026-07-02	2.5000	3.1400	2.5000	2.9900	+5.282%	9	530	-33.445%
2026-07-01	2.6100	2.8400	2.6100	2.8400	+1.068%	66	530	-29.930%
2026-06-30	3.3400	3.3400	2.8000	2.8100	-19.020%	23	572	-29.181%
2026-06-29	3.6600	3.9200	3.4600	3.4700	-27.254%	88	559	-42.651%
2026-06-26	4.8800	4.8800	4.7700	4.7700	-3.245%	11	601	-58.281%
2026-06-25	4.3600	4.9300	4.3600	4.9300	-10.526%	5	601	-59.635%
2026-06-24	4.8400	5.5100	4.8400	5.5100	+4.159%	2	601	-63.884%
2026-06-23	5.6500	5.6500	5.0800	5.2900	+37.047%	31	599	-62.382%
2026-06-22	3.8600	3.8600	3.8600	3.8600	-1.781%	2	592	-48.446%
2026-06-18	4.0000	4.0000	3.9200	3.9300	-21.400%	7	596	-49.364%
2026-06-17	3.9300	5.0000	3.9300	5.0000	+31.579%	22	596	-60.200%
2026-06-16	3.4500	3.8000	3.4300	3.8000	+4.683%	14	596	-47.632%
2026-06-15	3.8700	3.8700	3.6200	3.6300	-32.902%	12	585	-45.179%
2026-06-12	5.6000	5.6000	5.4100	5.4100	-9.532%	14	585	-63.216%
2026-06-11	7.4900	8.5300	5.9800	5.9800	-27.603%	270	585	-66.722%
2026-06-10	7.4100	8.3700	7.4100	8.2600	+9.549%	75	660	-75.908%
2026-06-09	7.3500	8.1800	7.3200	7.5400	+23.607%	116	591	-73.607%
2026-06-08	6.0100	6.1000	5.8000	6.1000	-11.977%	11	536	-67.377%
2026-06-05	5.0000	7.5200	5.0000	6.9300	+58.219%	19	536	-71.284%
2026-06-04	4.4000	4.4000	4.3800	4.3800	-13.267%	2	522	-54.566%
2026-06-03	4.8100	5.0700	4.8100	5.0500	+8.137%	28	525	-60.594%
2026-06-02	4.5700	4.6700	4.5700	4.6700	+3.091%	14	523	-57.388%
2026-06-01	4.8100	4.8100	4.5300	4.5300	-2.160%	2	525	-56.071%
2026-05-29	4.6000	4.6400	4.6000	4.6300	-4.339%	16	524	-57.019%
2026-05-28	5.5600	5.5600	4.8400	4.8400	-12.477%	10	508	-58.884%
2026-05-27	5.5300	5.5300	5.5300	5.5300	-2.641%	155	512	-64.014%
2026-05-26	5.6500	5.8600	5.6500	5.6800	-9.698%	25	361	-64.965%
2026-05-22	6.4200	6.4200	6.2400	6.2900	-8.041%	23	352	-68.362%
2026-05-21	7.4900	7.4900	6.8400	6.8400	-20.187%	25	350	-70.906%
2026-05-19	8.3000	8.5700	8.3000	8.5700	+3.129%	2	350	-76.779%
2026-05-18	8.1700	8.3100	8.1700	8.3100	+2.974%	16	360	-76.053%
2026-05-15	8.6400	8.6400	8.0700	8.0700	+8.614%	42	360	-75.341%
2026-05-14	7.9400	7.9400	7.4300	7.4300	-7.357%	7	368	-73.217%
2026-05-13	8.5800	8.5800	8.0100	8.0200	-14.499%	43	369	-75.187%
2026-05-12	9.6000	9.6000	9.3800	9.3800	+9.070%	7	369	-78.785%
2026-05-11	8.6300	8.6300	8.2900	8.6000	-0.922%	16	369	-76.860%
2026-05-08	8.6800	8.6800	8.6800	8.6800	-6.767%	2	361	-77.074%
2026-05-07	9.0300	9.3100	9.0200	9.3100	-16.652%	9	361	-78.625%
2026-05-01	10.3900	11.1800	10.3900	11.1700	-10.854%	45	323	-82.184%
2026-04-30	12.5300	12.5300	12.5300	12.5300	-7.047%	1	323	-84.118%
2026-04-29	13.2100	13.4800	13.2100	13.4800	-2.177%	3	323	-85.237%
2026-04-28	13.7700	13.7800	13.7500	13.7800	+1.473%	4	322	-85.559%
2026-04-24	13.5800	13.5800	13.5800	13.5800	-14.430%	10	321	-85.346%
2026-04-16	16.5200	16.5200	15.8700	15.8700	-4.051%	2	312	-87.461%
2026-04-15	16.5400	16.5400	16.5400	16.5400	-2.820%	1	313	-87.969%
2026-04-14	17.2400	17.2400	16.9900	17.0200	-22.034%	11	314	-88.308%
2026-04-10	21.9800	21.9800	21.8300	21.8300	-0.592%	3	312	-90.884%
2026-04-09	21.4500	21.9600	21.4500	21.9600	-6.910%	21	311	-90.938%
2026-04-08	23.2600	24.8900	23.2600	23.5900	-32.945%	4	290	-91.564%
2026-04-07	34.1900	35.1800	34.1900	35.1800	-7.494%	2	291	-94.343%
2026-03-31	38.0300	38.0300	38.0300	38.0300	-22.498%	3	291	-94.767%
2026-03-30	49.0700	49.0700	49.0700	49.0700	+8.730%	5	293	-95.945%
2026-03-27	45.1300	45.1300	45.1300	45.1300	+9.168%	3	293	-95.591%
2026-03-26	40.7200	41.3400	40.7200	41.3400	+18.725%	9	290	-95.186%
2026-03-25	33.7000	34.8200	33.7000	34.8200	+0.057%	6	290	-94.285%
2026-03-23	34.8000	34.8000	34.8000	34.8000	-3.360%	3	285	-94.282%
2026-03-19	38.0000	38.0000	36.0100	36.0100	+3.240%	3	282	-94.474%
2026-03-18	34.8800	34.8800	34.8800	34.8800	+3.043%	2	284	-94.295%
2026-03-13	31.6700	33.8500	31.6700	33.8500	+9.088%	2	282	-94.121%
2026-03-12	31.0300	31.0300	31.0300	31.0300	+7.037%	1	282	-93.587%
2026-03-10	27.5000	28.9900	27.5000	28.9900	+2.077%	4	285	-93.136%
2026-03-09	32.0900	32.0900	28.4000	28.4000	-4.794%	42	285	-92.993%
2026-03-06	30.3700	30.4900	29.5400	29.8300	+5.968%	24	285	-93.329%
2026-03-05	26.7700	28.1500	26.6900	28.1500	+9.236%	24	277	-92.931%
2026-03-04	25.6200	25.7700	25.5700	25.7700	-18.655%	252	257	-92.278%
2026-03-03	30.5000	31.6800	30.5000	31.6800	+18.386%	3	5	-93.718%
2026-03-02	26.7600	26.7600	26.7600	26.7600	+20.649%	2	4	-92.564%
2026-02-25	22.1800	22.1800	22.1800	22.1800	0.000%	2	2	-91.028%

.dark-mode .NhkB74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhkB74{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P665SPY Aug 31 2026 665.00 Put (SPY260831P00665000)option OPRA

SPY20260831P665
SPY Aug 31 2026 665.00 Put (SPY260831P00665000)
option OPRA