Dark

SPY20260831P670
SPY Aug 31 2026 670.00 Put (SPY260831P00670000)
option OPRA

EOD

Jul 27, 2026

2.22-11.200%(-0.28)923

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.8000	2.5500	1.7800	2.2200	-11.200%	923	33,101	0.000%
2026-07-24	2.4800	2.6500	2.0200	2.5000	-8.759%	415	33,334	-11.200%
2026-07-23	2.8900	3.2400	2.5700	2.7400	+44.211%	1,974	33,328	-18.978%
2026-07-22	1.9900	2.0400	1.7900	1.9000	+0.529%	80	33,141	+16.842%
2026-07-21	2.2700	2.2700	1.8900	1.8900	-23.171%	46	33,106	+17.460%
2026-07-20	2.3300	2.5000	2.2200	2.4600	-12.456%	103	33,093	-9.756%
2026-07-17	3.1100	3.2800	2.6200	2.8100	+30.093%	332	33,081	-20.996%
2026-07-16	1.9800	2.1600	1.7700	2.1600	+19.337%	33	33,065	+2.778%
2026-07-15	1.8500	2.1100	1.7800	1.8100	-12.560%	15,966	38,409	+22.652%
2026-07-14	2.1100	2.1100	2.0600	2.0700	-14.108%	10	47,777	+7.246%
2026-07-13	2.0000	2.4500	2.0000	2.4100	+28.191%	103	47,776	-7.884%
2026-07-10	2.1100	2.2000	1.8800	1.8800	-17.544%	57	47,779	+18.085%
2026-07-09	2.4100	2.4300	2.2800	2.2800	-20.000%	6	47,774	-2.632%
2026-07-08	2.9900	3.5900	2.7700	2.8500	+10.039%	49	47,775	-22.105%
2026-07-07	2.5000	2.8000	2.3900	2.5900	+11.159%	161	47,759	-14.286%
2026-07-06	2.6300	2.6700	2.3300	2.3300	-24.839%	52	47,667	-4.721%
2026-07-02	2.7500	3.4500	2.6700	3.1000	0.000%	242	47,624	-28.387%
2026-07-01	3.3500	3.4500	2.8600	3.1000	+3.333%	161	47,624	-28.387%
2026-06-30	3.6400	3.6400	3.0000	3.0000	-20.635%	78	47,545	-26.000%
2026-06-29	4.4500	4.8000	3.7400	3.7800	-26.459%	168	47,530	-41.270%
2026-06-26	6.2700	6.2700	4.7900	5.1400	+0.587%	99	47,504	-56.809%
2026-06-25	4.6700	5.9200	4.6700	5.1100	+2.200%	169	47,585	-56.556%
2026-06-24	5.4200	6.1100	4.7000	5.0000	-13.043%	49	47,521	-55.600%
2026-06-23	6.0800	6.2300	5.1800	5.7500	+34.660%	163	47,632	-61.391%
2026-06-22	3.7900	4.5700	3.7800	4.2700	+3.140%	37	47,605	-48.009%
2026-06-18	4.3100	4.6200	4.1400	4.1400	-25.806%	193	47,501	-46.377%
2026-06-17	4.0800	5.6200	4.0700	5.5800	+32.227%	75	47,501	-60.215%
2026-06-16	3.8000	4.2200	3.8000	4.2200	+10.183%	7	47,501	-47.393%
2026-06-15	4.2400	4.2500	3.8200	3.8300	-34.079%	65	47,457	-42.037%
2026-06-12	6.4700	6.5600	5.8100	5.8100	-13.542%	140	47,457	-61.790%
2026-06-11	8.7600	9.4100	6.4500	6.7200	-25.416%	107	47,457	-66.964%
2026-06-10	7.8700	9.1700	7.2900	9.0100	+26.367%	16,364	47,489	-75.361%
2026-06-09	5.8300	9.9100	5.8300	7.1300	+8.194%	14,099	31,731	-68.864%
2026-06-08	6.4200	6.5900	5.9400	6.5900	-18.441%	142	17,737	-66.313%
2026-06-05	5.2100	8.0800	5.2100	8.0800	+72.650%	17,678	17,738	-72.525%
2026-06-04	4.7100	4.7400	4.6800	4.6800	-13.494%	36	437	-52.564%
2026-06-03	5.2500	5.4600	5.1800	5.4100	+8.853%	29	447	-58.965%
2026-06-02	5.0000	5.0400	4.9300	4.9700	+2.053%	21	431	-55.332%
2026-06-01	5.0300	5.0600	4.8700	4.8700	+0.828%	48	427	-54.415%
2026-05-29	5.0000	5.1000	4.8300	4.8300	-9.040%	126	397	-54.037%
2026-05-28	5.5100	5.5900	5.3100	5.3100	-10.304%	10	296	-58.192%
2026-05-27	6.0000	6.0700	5.9000	5.9200	-2.632%	5	296	-62.500%
2026-05-26	6.1000	6.3300	6.0400	6.0800	-10.324%	37	295	-63.487%
2026-05-22	6.9300	6.9500	6.5400	6.7800	-6.868%	60	280	-67.257%
2026-05-21	8.0000	8.2600	7.2800	7.2800	-7.848%	26	243	-69.505%
2026-05-20	8.0600	8.2700	7.9000	7.9000	-11.633%	24	243	-71.899%
2026-05-19	9.0000	9.0000	8.9400	8.9400	+2.405%	4	231	-75.168%
2026-05-18	8.3600	8.7900	8.3600	8.7300	-1.133%	30	231	-74.570%
2026-05-15	9.0000	9.0000	8.6000	8.8300	+14.824%	27	231	-74.858%
2026-05-14	8.4300	8.4500	7.6900	7.6900	-10.164%	22	229	-71.131%
2026-05-13	8.9300	8.9300	8.5600	8.5600	-6.037%	10	223	-74.065%
2026-05-12	9.7900	9.9000	9.1100	9.1100	-1.514%	14	223	-75.631%
2026-05-11	8.7700	9.2500	8.7700	9.2500	-1.386%	8	223	-76.000%
2026-05-08	9.3300	9.4000	9.2000	9.3800	-7.037%	23	205	-76.333%
2026-05-07	9.6400	10.0900	9.6100	10.0900	+3.593%	8	205	-77.998%
2026-05-06	10.3600	10.3600	9.7400	9.7400	-14.261%	105	203	-77.207%
2026-05-05	11.3600	11.3600	11.3600	11.3600	-12.883%	1	205	-80.458%
2026-05-04	11.6800	13.0400	11.2800	13.0400	+12.608%	6	205	-82.975%
2026-05-01	11.2300	11.5800	11.2100	11.5800	-3.015%	15	190	-80.829%
2026-04-30	13.5700	13.5700	11.9400	11.9400	-16.910%	15	190	-81.407%
2026-04-29	14.3700	14.3700	14.3700	14.3700	+1.411%	1	193	-84.551%
2026-04-28	14.4900	14.6500	14.1700	14.1700	+3.962%	18	192	-84.333%
2026-04-27	14.2100	14.2100	13.6300	13.6300	-7.843%	103	196	-83.712%
2026-04-24	14.7900	14.7900	14.7900	14.7900	-11.384%	1	95	-84.990%
2026-04-23	14.8300	17.5100	14.6300	16.6900	+9.947%	8	94	-86.699%
2026-04-22	15.1800	15.1800	15.1800	15.1800	-9.047%	3	99	-85.375%
2026-04-21	16.0300	16.6900	16.0300	16.6900	+5.901%	6	92	-86.699%
2026-04-20	15.4200	15.7600	15.4200	15.7600	+6.415%	16	92	-85.914%
2026-04-17	14.7300	14.8100	14.1800	14.8100	-9.640%	11	79	-85.010%
2026-04-16	16.6300	17.3000	16.3900	16.3900	-2.382%	9	80	-86.455%
2026-04-15	17.6400	17.8700	16.7900	16.7900	-6.722%	14	78	-86.778%
2026-04-14	19.0100	19.0100	18.0000	18.0000	-10.935%	14	72	-87.667%
2026-04-13	24.0700	24.3800	20.2100	20.2100	-13.927%	33	80	-89.015%
2026-04-10	22.5600	23.5400	22.5600	23.4800	+0.643%	7	63	-90.545%
2026-04-09	25.9000	25.9000	22.8000	23.3300	-7.604%	27	56	-90.484%
2026-04-08	24.3200	26.6500	24.3200	25.2500	-34.004%	7	35	-91.208%
2026-04-07	38.2600	38.2600	38.2600	38.2600	-4.755%	1	37	-94.198%
2026-03-31	41.1200	41.1200	40.1700	40.1700	-15.804%	2	36	-94.473%
2026-03-30	47.7100	47.7100	47.7100	47.7100	+14.330%	1	35	-95.347%
2026-03-26	39.8400	41.7300	39.0900	41.7300	+16.891%	3	34	-94.680%
2026-03-25	35.7000	35.7000	35.7000	35.7000	-8.179%	1	34	-93.782%
2026-03-24	39.0500	39.0500	38.8800	38.8800	+5.138%	6	33	-94.290%
2026-03-23	36.9800	36.9800	36.9800	36.9800	-12.988%	1	27	-93.997%
2026-03-20	40.0500	42.5000	40.0500	42.5000	+15.867%	4	27	-94.776%
2026-03-19	38.1700	38.1700	36.6800	36.6800	+1.326%	4	25	-93.948%
2026-03-18	32.2600	36.2000	32.2600	36.2000	+11.488%	14	23	-93.867%
2026-03-16	32.5500	32.5500	31.6700	32.4700	-13.529%	9	19	-93.163%
2026-03-13	33.0000	37.5500	33.0000	37.5500	+14.307%	3	17	-94.088%
2026-03-12	33.0000	34.4600	32.8500	32.8500	+18.293%	4	17	-93.242%
2026-03-10	29.3800	30.3300	27.7700	27.7700	-4.241%	3	111	-92.006%
2026-03-09	33.7800	33.7800	29.0000	29.0000	-8.315%	2	111	-92.345%
2026-03-06	33.7700	33.7700	31.6300	31.6300	+10.788%	2	110	-92.981%
2026-03-05	26.0000	28.5500	26.0000	28.5500	+12.801%	6	110	-92.224%
2026-03-04	27.4600	27.4600	25.3100	25.3100	-8.760%	2	109	-91.229%
2026-03-03	33.2300	33.2300	27.7400	27.7400	+9.905%	10	107	-91.997%
2026-03-02	25.3900	25.3900	25.2400	25.2400	+5.607%	200	107	-91.204%
2026-02-26	23.9000	23.9000	23.9000	23.9000	+2.268%	2	7	-90.711%
2026-02-25	23.9400	23.9400	23.3700	23.3700	0.000%	5	0	-90.501%

.dark-mode .yrPQ1x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yrPQ1x{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P670SPY Aug 31 2026 670.00 Put (SPY260831P00670000)option OPRA

SPY20260831P670
SPY Aug 31 2026 670.00 Put (SPY260831P00670000)
option OPRA