Dark

SPY20260831P680
SPY Aug 31 2026 680.00 Put (SPY260831P00680000)
option OPRA

EOD

Jul 27, 2026

2.69-16.460%(-0.53)771

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.2200	3.3300	2.1900	2.6900	-16.460%	771	2,651	0.000%
2026-07-24	3.2600	3.3800	2.4500	3.2200	-4.734%	401	2,244	-16.460%
2026-07-23	3.5100	4.0300	3.0700	3.3800	+46.957%	983	2,274	-20.414%
2026-07-22	2.4700	2.5000	2.2000	2.3000	-1.288%	178	1,933	+16.957%
2026-07-21	2.7700	2.7700	2.3300	2.3300	-25.321%	159	1,989	+15.451%
2026-07-20	2.8100	3.1200	2.7200	3.1200	-13.573%	97	1,950	-13.782%
2026-07-17	3.7500	3.9600	3.0600	3.6100	+32.234%	455	1,959	-25.485%
2026-07-16	2.3200	2.7300	2.1300	2.7300	+26.977%	147	1,882	-1.465%
2026-07-15	2.2500	2.3900	2.1500	2.1500	-16.342%	91	1,756	+25.116%
2026-07-14	2.7000	2.7000	2.4300	2.5700	-11.986%	46	1,732	+4.669%
2026-07-13	2.4100	3.0000	2.4100	2.9200	+28.634%	34	1,728	-7.877%
2026-07-10	2.6200	2.7100	2.2700	2.2700	-15.299%	37	1,726	+18.502%
2026-07-09	3.1800	3.1800	2.6800	2.6800	-18.541%	28	1,714	+0.373%
2026-07-08	3.6100	4.1700	3.2900	3.2900	+2.492%	45	1,702	-18.237%
2026-07-07	2.8400	3.2600	2.8300	3.2100	+15.468%	451	1,784	-16.199%
2026-07-06	3.1500	3.1500	2.7800	2.7800	-28.351%	70	1,674	-3.237%
2026-07-02	3.3700	4.1800	3.3700	3.8800	+5.435%	66	1,694	-30.670%
2026-07-01	3.8900	4.0000	3.4000	3.6800	-1.340%	555	1,694	-26.902%
2026-06-30	4.4200	4.4200	3.7300	3.7300	-17.111%	39	1,476	-27.882%
2026-06-29	5.0500	5.6600	4.5000	4.5000	-26.710%	276	1,458	-40.222%
2026-06-26	7.3400	7.4300	5.8200	6.1400	+2.333%	63	1,439	-56.189%
2026-06-25	5.5500	7.1200	5.5500	6.0000	0.000%	176	1,432	-55.167%
2026-06-24	6.5600	7.2000	5.5200	6.0000	-10.714%	408	1,422	-55.167%
2026-06-23	7.2100	7.4300	6.0700	6.7200	+33.865%	463	1,439	-59.970%
2026-06-22	4.6100	5.1900	4.6100	5.0200	0.000%	34	1,405	-46.414%
2026-06-18	5.3600	5.3600	5.0200	5.0200	-23.939%	23	1,405	-46.414%
2026-06-17	5.0400	6.6300	4.9700	6.6000	+38.365%	34	1,405	-59.242%
2026-06-16	4.5000	4.7700	4.5000	4.7700	+4.835%	15	1,405	-43.606%
2026-06-15	4.7700	4.8700	4.5000	4.5500	-33.577%	48	1,431	-40.879%
2026-06-12	7.5000	8.2200	6.7600	6.8500	-11.613%	172	1,431	-60.730%
2026-06-11	10.3100	10.8900	7.5800	7.7500	-24.903%	359	1,431	-65.290%
2026-06-10	9.4000	10.6700	8.5000	10.3200	+24.337%	73	1,285	-73.934%
2026-06-09	7.9000	11.6000	7.8700	8.3000	+10.519%	110	1,289	-67.590%
2026-06-08	7.2700	7.6600	6.9600	7.5100	-17.017%	27	1,324	-64.181%
2026-06-05	5.9500	9.0500	5.9500	9.0500	+65.751%	107	1,319	-70.276%
2026-06-04	6.2700	6.2700	5.4600	5.4600	-11.935%	8	1,289	-50.733%
2026-06-03	6.1600	6.2000	5.8900	6.2000	+8.963%	148	1,415	-56.613%
2026-06-02	5.7700	5.7700	5.6900	5.6900	+1.426%	253	1,467	-52.724%
2026-06-01	5.8000	5.8600	5.5600	5.6100	-0.883%	23	1,214	-52.050%
2026-05-29	5.8500	5.9800	5.6200	5.6600	-6.291%	82	1,220	-52.473%
2026-05-28	6.6500	6.6500	6.0400	6.0400	-15.288%	12	1,221	-55.464%
2026-05-27	6.9700	7.1300	6.8600	7.1300	+1.857%	5	1,219	-62.272%
2026-05-26	7.0400	7.1900	6.9300	7.0000	-11.280%	74	1,220	-61.571%
2026-05-22	7.9500	7.9800	7.4600	7.8900	-4.710%	31	1,221	-65.906%
2026-05-21	9.5000	9.5200	8.2800	8.2800	-9.011%	9	1,201	-67.512%
2026-05-20	10.0300	10.0300	9.1000	9.1000	-8.266%	36	1,201	-70.440%
2026-05-19	10.1100	10.5700	9.8900	9.9200	+3.549%	36	1,206	-72.883%
2026-05-18	9.9100	10.5000	9.5000	9.5800	-0.622%	46	1,206	-71.921%
2026-05-15	10.0700	10.5300	9.6300	9.6400	+9.670%	83	1,206	-72.095%
2026-05-14	9.5100	9.5400	8.7900	8.7900	-10.123%	50	1,205	-69.397%
2026-05-13	10.0000	10.0000	9.7800	9.7800	-9.862%	20	1,181	-72.495%
2026-05-12	11.3700	11.3700	10.8500	10.8500	+3.927%	18	1,181	-75.207%
2026-05-11	10.4600	10.5000	10.0300	10.4400	+0.578%	20	1,181	-74.234%
2026-05-08	10.7000	10.7000	10.3800	10.3800	-8.867%	30	1,172	-74.085%
2026-05-07	10.9600	11.5800	10.8700	11.3900	+1.878%	61	1,191	-76.383%
2026-05-06	11.7800	11.7800	11.1800	11.1800	-13.467%	75	1,156	-75.939%
2026-05-05	12.7800	13.0700	12.7800	12.9200	-9.333%	10	1,127	-79.180%
2026-05-04	12.9700	14.8100	12.9700	14.2500	+4.934%	53	1,125	-81.123%
2026-05-01	12.8500	13.5800	12.4200	13.5800	-1.879%	24	1,141	-80.191%
2026-04-30	15.2100	15.7400	13.8400	13.8400	-14.515%	30	1,141	-80.564%
2026-04-29	16.1000	16.1900	15.5600	16.1900	+4.116%	16	1,151	-83.385%
2026-04-28	16.6300	16.6500	15.5500	15.5500	-1.458%	6	1,141	-82.701%
2026-04-27	16.3700	16.3900	15.7800	15.7800	-2.593%	105	1,144	-82.953%
2026-04-24	17.0200	17.3700	16.1200	16.2000	-6.087%	36	1,131	-83.395%
2026-04-23	16.6500	18.9700	16.4500	17.2500	+3.541%	19	1,134	-84.406%
2026-04-22	17.4500	17.4500	16.6600	16.6600	-10.430%	17	1,145	-83.854%
2026-04-21	17.1900	18.6000	16.7800	18.6000	+2.479%	17	1,142	-85.538%
2026-04-20	16.9900	18.1500	16.9900	18.1500	+9.337%	6	1,142	-85.179%
2026-04-17	17.2000	17.2800	16.0200	16.6000	-10.705%	190	1,144	-83.795%
2026-04-16	19.1300	19.9100	18.5900	18.5900	-2.158%	20	1,187	-85.530%
2026-04-15	19.7400	20.3700	19.0000	19.0000	-7.588%	314	1,193	-85.842%
2026-04-14	21.5400	21.5500	20.4300	20.5600	-10.453%	59	917	-86.916%
2026-04-13	27.4400	27.4400	22.9600	22.9600	-12.733%	38	860	-88.284%
2026-04-10	25.6500	26.7000	25.3500	26.3100	+1.465%	26	839	-89.776%
2026-04-09	28.8800	29.2000	25.7600	25.9300	-12.987%	316	829	-89.626%
2026-04-08	28.2500	30.2100	28.1900	29.8000	-22.254%	108	588	-90.973%
2026-04-06	38.7700	38.7700	38.3300	38.3300	-4.604%	4	533	-92.982%
2026-04-01	40.1800	40.1800	40.1800	40.1800	-28.365%	1	534	-93.305%
2026-03-27	52.6700	56.0900	52.6700	56.0900	+33.041%	7	533	-95.204%
2026-03-24	42.1600	42.1600	42.1600	42.1600	+5.216%	1	532	-93.620%
2026-03-23	37.8300	40.0700	37.8300	40.0700	-18.474%	16	532	-93.287%
2026-03-20	44.8300	49.1500	44.6300	49.1500	+20.702%	64	532	-94.527%
2026-03-19	44.1100	44.1100	39.1400	40.7200	+1.092%	429	534	-93.394%
2026-03-18	37.3600	40.2800	37.3100	40.2800	+15.482%	35	225	-93.322%
2026-03-17	33.5800	34.9700	33.5800	34.8800	-4.176%	85	225	-92.288%
2026-03-16	37.0600	37.0600	35.3700	36.4000	-12.247%	63	151	-92.610%
2026-03-13	39.3100	41.4800	39.3100	41.4800	+6.359%	52	103	-93.515%
2026-03-12	39.0000	39.0000	39.0000	39.0000	+13.109%	3	58	-93.103%
2026-03-11	34.2600	35.3000	34.2600	34.4800	+1.114%	8	58	-92.198%
2026-03-10	31.8000	34.1000	30.7100	34.1000	+2.341%	27	53	-92.111%
2026-03-09	32.7700	33.3200	32.7700	33.3200	-10.334%	36	46	-91.927%
2026-03-06	36.3100	37.1600	36.3100	37.1600	+11.458%	11	36	-92.761%
2026-03-05	33.3400	33.3400	33.3400	33.3400	+20.361%	1	26	-91.932%
2026-03-04	27.7000	27.7000	27.7000	27.7000	-10.472%	1	27	-90.289%
2026-03-03	36.6100	36.6100	30.7500	30.9400	+10.068%	10	27	-91.306%
2026-03-02	28.1400	28.1400	28.1100	28.1100	-0.742%	2	23	-90.430%
2026-02-27	28.3200	28.3200	28.3200	28.3200	+10.582%	20	23	-90.501%
2026-02-25	26.6800	26.6800	25.6100	25.6100	-12.234%	3	0	-89.496%
2026-02-24	29.1800	29.1800	29.1800	29.1800	-4.202%	5	0	-90.781%
2026-02-23	29.4900	30.4600	29.4900	30.4600	0.000%	6	0	-91.169%

.dark-mode .YFxQH5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFxQH5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P680SPY Aug 31 2026 680.00 Put (SPY260831P00680000)option OPRA

SPY20260831P680
SPY Aug 31 2026 680.00 Put (SPY260831P00680000)
option OPRA