Dark

SPY20260831P675
SPY Aug 31 2026 675.00 Put (SPY260831P00675000)
option OPRA

EOD

Jul 27, 2026

2.66-7.958%(-0.23)773

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.0000	2.8600	1.9500	2.6600	-7.958%	773	3,198	0.000%
2026-07-24	2.8800	2.9700	2.2500	2.8900	-8.544%	457	3,087	-7.958%
2026-07-23	3.1700	3.6100	2.7100	3.1600	+57.214%	1,562	3,316	-15.823%
2026-07-22	2.2200	2.2200	2.0100	2.0100	-7.373%	20	2,683	+32.338%
2026-07-21	2.5100	2.5100	2.1700	2.1700	-25.939%	22	2,685	+22.581%
2026-07-20	2.6100	2.9300	2.4500	2.9300	-10.123%	27	2,684	-9.215%
2026-07-17	3.4300	3.5000	2.8000	3.2600	+30.400%	211	2,676	-18.405%
2026-07-16	2.1200	2.5000	1.9700	2.5000	+26.904%	27	2,553	+6.400%
2026-07-15	2.0000	2.2000	1.9700	1.9700	-12.832%	50	2,538	+35.025%
2026-07-14	2.4500	2.4600	2.2600	2.2600	-14.068%	72	2,558	+17.699%
2026-07-13	2.3000	2.7200	2.2000	2.6300	+26.442%	56	2,524	+1.141%
2026-07-10	2.3000	2.3000	2.0800	2.0800	-16.800%	22	2,498	+27.885%
2026-07-09	2.8600	2.8600	2.5000	2.5000	-18.567%	57	2,497	+6.400%
2026-07-08	3.1900	4.0100	3.0600	3.0700	+10.830%	576	2,518	-13.355%
2026-07-07	2.6600	3.0700	2.5900	2.7700	+8.627%	305	1,984	-3.971%
2026-07-06	2.6900	2.6900	2.5200	2.5500	-24.556%	65	1,772	+4.314%
2026-07-02	3.1100	3.7000	2.9600	3.3800	+3.049%	78	1,701	-21.302%
2026-07-01	3.4900	3.4900	3.1200	3.2800	+0.923%	356	1,701	-18.902%
2026-06-30	3.9500	3.9500	3.2500	3.2500	-21.498%	18	1,396	-18.154%
2026-06-29	4.6700	4.9700	4.1200	4.1400	-29.231%	85	1,386	-35.749%
2026-06-26	6.9500	6.9500	5.2700	5.8500	+1.211%	115	1,382	-54.530%
2026-06-25	4.9800	5.7800	4.9800	5.7800	+0.522%	12	1,482	-53.979%
2026-06-24	5.7500	5.7500	5.7500	5.7500	-5.116%	1	1,487	-53.739%
2026-06-23	6.6800	6.6800	5.6200	6.0600	+30.603%	43	1,496	-56.106%
2026-06-22	4.7000	4.7700	4.5400	4.6400	+0.870%	190	1,478	-42.672%
2026-06-18	4.9800	4.9800	4.6000	4.6000	-20.690%	22	1,607	-42.174%
2026-06-17	4.4600	6.1500	4.4600	5.8000	+34.884%	32	1,607	-54.138%
2026-06-16	4.1000	4.3400	4.0700	4.3000	+0.939%	7	1,607	-38.140%
2026-06-15	4.5400	4.5400	4.1300	4.2600	-30.732%	97	1,637	-37.559%
2026-06-12	6.8800	7.2500	6.1500	6.1500	-14.345%	105	1,637	-56.748%
2026-06-11	9.2300	9.9000	6.9600	7.1800	-24.738%	123	1,637	-62.953%
2026-06-10	7.9700	9.9300	7.9700	9.5400	+27.200%	45	1,673	-72.117%
2026-06-09	7.6500	10.4000	7.5000	7.5000	+5.783%	28	1,648	-64.533%
2026-06-08	6.3900	7.0900	6.3900	7.0900	-19.340%	12	1,656	-62.482%
2026-06-05	5.8900	8.7900	5.8900	8.7900	+67.748%	45	1,657	-69.738%
2026-06-04	5.2400	5.2400	5.2400	5.2400	-8.870%	4	1,628	-49.237%
2026-06-03	5.5600	5.7900	5.5400	5.7500	+8.083%	81	1,626	-53.739%
2026-06-02	5.3300	5.3800	5.2900	5.3200	+0.188%	9	1,626	-50.000%
2026-06-01	5.4800	5.4800	5.1800	5.3100	+2.115%	13	1,623	-49.906%
2026-05-29	5.2900	5.4500	5.1900	5.2000	-7.473%	22	1,620	-48.846%
2026-05-28	6.2900	6.2900	5.6200	5.6200	-11.356%	18	1,617	-52.669%
2026-05-27	6.4800	6.5700	6.3400	6.3400	-3.794%	108	1,612	-58.044%
2026-05-26	6.4700	6.7200	6.4700	6.5900	-7.832%	973	1,566	-59.636%
2026-05-22	7.3400	7.4300	7.0200	7.1500	-8.098%	7	685	-62.797%
2026-05-21	8.1900	8.1900	7.7800	7.7800	-7.601%	13	686	-65.810%
2026-05-20	8.6300	8.6300	8.4200	8.4200	-10.043%	15	686	-68.409%
2026-05-19	9.5700	9.8000	9.3600	9.3600	+4.933%	19	680	-71.581%
2026-05-18	9.1900	9.7400	8.9200	8.9200	-6.889%	51	680	-70.179%
2026-05-15	9.5100	9.7600	9.2700	9.5800	+16.545%	108	680	-72.234%
2026-05-14	8.9100	8.9700	8.2200	8.2200	-10.555%	34	670	-67.640%
2026-05-13	9.3300	9.3300	9.1900	9.1900	-5.453%	67	694	-71.055%
2026-05-12	9.8000	9.8500	9.7200	9.7200	-0.103%	27	694	-72.634%
2026-05-11	9.5700	9.7300	9.5700	9.7300	-1.717%	4	694	-72.662%
2026-05-08	9.9900	9.9900	9.8500	9.9000	-5.624%	43	672	-73.131%
2026-05-07	10.1700	10.9400	10.1700	10.4900	-1.224%	101	676	-74.643%
2026-05-06	11.0900	11.0900	10.6200	10.6200	-11.426%	5	610	-74.953%
2026-05-05	12.1800	12.2000	11.9900	11.9900	-11.382%	4	610	-77.815%
2026-05-04	12.8100	14.0000	12.8100	13.5300	+6.452%	5	610	-80.340%
2026-05-01	12.1600	12.7100	11.6400	12.7100	-0.781%	17	613	-79.072%
2026-04-30	14.4400	14.4400	12.8100	12.8100	-15.890%	9	613	-79.235%
2026-04-29	15.2300	15.2300	15.2300	15.2300	-1.742%	1	605	-82.534%
2026-04-24	15.5000	15.5000	15.5000	15.5000	-4.733%	1	604	-82.839%
2026-04-23	15.7900	18.4300	15.5800	16.2700	-0.974%	9	604	-83.651%
2026-04-22	16.4300	16.4300	16.4300	16.4300	-2.319%	1	602	-83.810%
2026-04-21	17.1800	17.6900	16.8200	16.8200	+1.939%	31	607	-84.185%
2026-04-20	16.9700	16.9700	16.3900	16.5000	+3.383%	12	607	-83.879%
2026-04-17	15.6400	15.9600	15.1000	15.9600	-9.575%	273	597	-83.333%
2026-04-16	17.9600	18.6500	17.6500	17.6500	-1.010%	38	330	-84.929%
2026-04-15	18.5700	18.5700	17.8300	17.8300	-7.232%	6	339	-85.081%
2026-04-14	20.5700	20.5700	19.1700	19.2200	-14.578%	22	338	-86.160%
2026-04-13	25.5900	25.9400	22.5000	22.5000	-8.462%	12	326	-88.178%
2026-04-10	23.8000	25.0600	23.7300	24.5800	+0.779%	22	323	-89.178%
2026-04-09	27.2600	27.3000	24.2200	24.3900	-9.633%	239	332	-89.094%
2026-04-08	26.2900	28.2000	26.2900	26.9900	-28.027%	64	173	-90.144%
2026-04-07	38.4400	38.4400	37.5000	37.5000	-5.375%	2	141	-92.907%
2026-04-01	38.9000	39.6300	37.0000	39.6300	-19.386%	6	139	-93.288%
2026-03-27	49.3000	49.3000	49.1600	49.1600	+22.471%	11	135	-94.589%
2026-03-24	40.1400	40.1400	40.1400	40.1400	-13.023%	1	125	-93.373%
2026-03-20	43.7500	46.1500	43.7500	46.1500	+9.907%	4	125	-94.236%
2026-03-19	42.1000	42.1000	41.9900	41.9900	+29.319%	6	123	-93.665%
2026-03-17	32.3800	32.4700	32.3800	32.4700	-5.939%	8	124	-91.808%
2026-03-16	34.8800	34.8900	34.4800	34.5200	-9.420%	13	120	-92.294%
2026-03-13	35.0000	38.1100	35.0000	38.1100	+7.352%	52	114	-93.020%
2026-03-12	34.8900	35.5000	34.8900	35.5000	+10.317%	4	118	-92.507%
2026-03-11	32.4000	33.1800	32.1200	32.1800	+9.270%	9	122	-91.734%
2026-03-10	32.0300	32.0900	28.3800	29.4500	-17.576%	4	117	-90.968%
2026-03-09	35.7300	35.7300	35.7300	35.7300	+6.752%	5	116	-92.555%
2026-03-06	33.3600	33.4700	33.2800	33.4700	+7.448%	10	116	-92.053%
2026-03-05	28.4100	31.1500	28.4100	31.1500	+16.405%	11	111	-91.461%
2026-03-04	26.5700	26.7600	26.5400	26.7600	-12.805%	10	110	-90.060%
2026-03-03	32.7900	35.5000	30.6900	30.6900	+13.962%	26	109	-91.333%
2026-02-27	28.5700	28.5700	26.9300	26.9300	+6.823%	14	108	-90.123%
2026-02-26	25.2000	25.2100	25.2000	25.2100	+1.982%	2	0	-89.449%
2026-02-25	25.2400	25.2400	24.6700	24.7200	-9.814%	203	0	-89.239%
2026-02-24	27.4100	27.4100	27.4100	27.4100	-6.034%	1	0	-90.296%
2026-02-23	29.5200	29.5200	29.1700	29.1700	0.000%	40	0	-90.881%

.dark-mode .LW5rYt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LW5rYt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P675SPY Aug 31 2026 675.00 Put (SPY260831P00675000)option OPRA

SPY20260831P675
SPY Aug 31 2026 675.00 Put (SPY260831P00675000)
option OPRA