Dark

SPY20260831P685
SPY Aug 31 2026 685.00 Put (SPY260831P00685000)
option OPRA

EOD

Jul 27, 2026

3.12-13.573%(-0.49)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.5900	3.7000	2.4300	3.1200	-13.573%	292	2,960	0.000%
2026-07-24	3.6100	3.6800	2.8500	3.6100	-1.635%	97	2,906	-13.573%
2026-07-23	3.8900	4.4400	3.6700	3.6700	+45.635%	378	2,844	-14.986%
2026-07-22	2.7300	2.7800	2.4400	2.5200	-3.817%	1,028	2,897	+23.810%
2026-07-21	2.9600	3.1000	2.5900	2.6200	-28.415%	271	2,609	+19.084%
2026-07-20	3.2800	3.7000	3.0000	3.6600	-7.576%	369	2,490	-14.754%
2026-07-17	4.0000	4.0000	3.4500	3.9600	+27.742%	220	2,288	-21.212%
2026-07-16	2.3300	3.1000	2.3200	3.1000	+28.631%	112	2,267	+0.645%
2026-07-15	2.5500	2.7200	2.3500	2.4100	-12.044%	72	2,180	+29.461%
2026-07-14	2.7900	2.8200	2.7400	2.7400	-17.964%	22	2,118	+13.869%
2026-07-13	2.8500	3.3400	2.8500	3.3400	+33.600%	64	2,116	-6.587%
2026-07-10	2.8300	2.8300	2.5000	2.5000	-17.492%	163	2,107	+24.800%
2026-07-09	3.3400	3.6900	3.0300	3.0300	-18.984%	60	2,063	+2.970%
2026-07-08	3.9700	4.4500	3.5900	3.7400	+10.000%	98	2,049	-16.578%
2026-07-07	3.1600	3.5900	3.1300	3.4000	+11.842%	171	2,022	-8.235%
2026-07-06	3.2800	3.2800	3.0400	3.0400	-29.302%	12	1,974	+2.632%
2026-07-02	3.7600	4.7400	3.5500	4.3000	+8.040%	83	1,942	-27.442%
2026-07-01	4.3900	4.3900	3.7300	3.9800	+1.790%	207	1,942	-21.608%
2026-06-30	4.5900	4.6000	3.9100	3.9100	-21.169%	42	1,912	-20.205%
2026-06-29	5.7300	6.6200	4.9600	4.9600	-26.736%	64	1,921	-37.097%
2026-06-26	7.8700	7.8700	6.3200	6.7700	+1.347%	188	1,909	-53.914%
2026-06-25	5.9600	7.5800	5.9600	6.6800	+6.880%	17	1,894	-53.293%
2026-06-24	7.1500	7.1500	6.0100	6.2500	-17.328%	13	1,903	-50.080%
2026-06-23	7.8400	8.0300	6.9200	7.5600	+37.956%	11	1,895	-58.730%
2026-06-22	4.8400	5.4800	4.8400	5.4800	+1.481%	11	1,886	-43.066%
2026-06-18	5.6000	5.6000	5.4000	5.4000	-23.729%	16	1,902	-42.222%
2026-06-17	5.2400	7.0800	5.2400	7.0800	+36.680%	16	1,902	-55.932%
2026-06-16	4.9000	5.2400	4.9000	5.1800	+6.366%	279	1,902	-39.768%
2026-06-15	5.3800	5.3900	4.8400	4.8700	-33.470%	24	1,939	-35.934%
2026-06-12	8.4700	8.4700	7.3200	7.3200	-10.732%	16	1,939	-57.377%
2026-06-11	11.1400	11.1900	8.0900	8.2000	-26.457%	56	1,939	-61.951%
2026-06-10	9.7800	11.1800	9.7800	11.1500	+13.776%	230	1,987	-72.018%
2026-06-09	7.3200	11.1700	7.2300	9.8000	+25.160%	116	2,102	-68.163%
2026-06-08	7.5400	8.0500	7.5400	7.8300	-21.700%	8	2,178	-60.153%
2026-06-05	6.4500	10.0000	6.4500	10.0000	+64.204%	252	2,176	-68.800%
2026-06-04	6.8800	6.8800	6.0900	6.0900	-7.447%	9	1,979	-48.768%
2026-06-03	6.5600	6.6000	6.3900	6.5800	+8.402%	25	1,977	-52.584%
2026-06-02	6.1200	6.1400	6.0500	6.0700	+0.165%	37	2,044	-48.600%
2026-06-01	6.2700	6.2700	6.0300	6.0600	+0.664%	11	2,033	-48.515%
2026-05-29	6.0800	6.4300	5.8500	6.0200	-7.099%	1,968	2,033	-48.173%
2026-05-28	6.9200	6.9200	6.4800	6.4800	-13.369%	104	297	-51.852%
2026-05-27	7.5300	7.5300	7.4300	7.4800	-1.708%	3	296	-58.289%
2026-05-26	7.6300	7.6900	7.5000	7.6100	-9.297%	27	297	-59.001%
2026-05-22	8.3900	8.3900	8.3900	8.3900	-4.442%	2	286	-62.813%
2026-05-21	8.7800	8.7800	8.7800	8.7800	-9.949%	2	286	-64.465%
2026-05-20	10.0600	10.0600	9.7500	9.7500	-9.387%	12	286	-68.000%
2026-05-19	10.9000	11.4300	10.7600	10.7600	-2.182%	27	300	-71.004%
2026-05-18	10.3700	11.0000	10.1200	11.0000	0.000%	28	300	-71.636%
2026-05-15	10.8100	11.0400	10.6500	11.0000	+13.872%	14	300	-71.636%
2026-05-14	10.1200	10.1600	9.6600	9.6600	-6.031%	9	311	-67.702%
2026-05-13	10.7100	10.7100	10.2800	10.2800	-7.885%	15	316	-69.650%
2026-05-12	11.7500	12.4500	11.1600	11.1600	+0.090%	25	316	-72.043%
2026-05-11	11.0200	11.2300	10.7000	11.1500	-0.977%	28	316	-72.018%
2026-05-08	11.5500	11.5500	11.2300	11.2600	-7.249%	10	301	-72.291%
2026-05-07	11.6800	12.1600	11.5200	12.1400	+0.831%	8	295	-74.300%
2026-05-06	12.7300	12.7300	12.0400	12.0400	-11.405%	12	295	-74.086%
2026-05-05	13.5900	13.5900	13.5900	13.5900	-11.982%	3	285	-77.042%
2026-05-04	14.5200	15.4400	13.8600	15.4400	+9.271%	17	284	-79.793%
2026-05-01	13.6600	14.1400	13.6600	14.1300	-8.780%	6	273	-77.919%
2026-04-30	16.7100	16.7100	15.4900	15.4900	-9.203%	2	273	-79.858%
2026-04-29	16.8200	17.0600	16.7700	17.0600	+1.186%	9	273	-81.712%
2026-04-28	17.5300	17.7200	16.8600	16.8600	+0.119%	35	273	-81.495%
2026-04-27	16.8400	16.8400	16.8400	16.8400	-2.827%	7	267	-81.473%
2026-04-24	17.1900	17.3300	17.1900	17.3300	-11.491%	2	263	-81.997%
2026-04-23	17.8800	19.6800	17.8700	19.5800	+6.878%	5	263	-84.065%
2026-04-22	18.2500	18.3200	18.1000	18.3200	-5.078%	15	261	-82.969%
2026-04-21	18.2800	19.3000	18.2800	19.3000	+2.988%	13	262	-83.834%
2026-04-20	18.6600	18.7400	18.6600	18.7400	+6.116%	3	262	-83.351%
2026-04-17	18.5200	18.6700	17.0500	17.6600	-11.964%	19	260	-82.333%
2026-04-16	20.0800	21.1300	20.0600	20.0600	-5.644%	13	262	-84.447%
2026-04-15	21.2000	21.2600	21.2000	21.2600	-3.276%	3	256	-85.325%
2026-04-14	22.1800	22.4500	21.7600	21.9800	-10.286%	90	254	-85.805%
2026-04-13	25.7500	25.7500	24.4500	24.5000	-17.923%	28	207	-87.265%
2026-04-09	29.8500	29.8500	29.8500	29.8500	-3.116%	1	182	-89.548%
2026-04-08	30.8100	30.8100	30.8100	30.8100	-28.697%	1	183	-89.873%
2026-04-07	43.2100	43.2100	43.2100	43.2100	+2.881%	1	183	-92.779%
2026-04-01	42.0000	42.0000	42.0000	42.0000	-27.773%	10	185	-92.571%
2026-03-30	58.1500	58.1500	58.1500	58.1500	+4.081%	2	195	-94.635%
2026-03-27	54.3000	55.8700	54.3000	55.8700	+12.732%	5	195	-94.416%
2026-03-26	49.5600	49.5600	49.5600	49.5600	+5.852%	2	193	-93.705%
2026-03-20	46.8200	46.8200	46.8200	46.8200	+12.765%	1	193	-93.336%
2026-03-19	45.6800	45.6800	41.5200	41.5200	-4.880%	6	193	-92.486%
2026-03-13	39.0700	43.6500	39.0700	43.6500	+5.308%	106	188	-92.852%
2026-03-12	38.7000	41.4800	38.7000	41.4500	+13.655%	67	175	-92.473%
2026-03-11	35.5000	36.4700	35.5000	36.4700	+9.487%	9	190	-91.445%
2026-03-10	32.6000	33.3100	32.6000	33.3100	-5.262%	17	188	-90.633%
2026-03-09	39.9300	39.9300	34.6100	35.1600	-9.428%	39	171	-91.126%
2026-03-06	38.2900	38.8800	36.6200	38.8200	+11.073%	67	148	-91.963%
2026-03-05	31.8000	35.2700	31.8000	34.9500	+16.113%	65	83	-91.073%
2026-03-04	29.8000	30.1000	29.7600	30.1000	-15.211%	56	82	-89.635%
2026-03-03	35.5000	35.5000	35.5000	35.5000	+20.339%	10	28	-91.211%
2026-03-02	33.3100	33.3100	29.5000	29.5000	-1.667%	4	28	-89.424%
2026-02-27	30.5400	30.5400	30.0000	30.0000	+0.874%	20	25	-89.600%
2026-02-24	29.7800	29.7800	29.7400	29.7400	0.000%	5	0	-89.509%

.dark-mode .glm4TX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glm4TX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P685SPY Aug 31 2026 685.00 Put (SPY260831P00685000)option OPRA

SPY20260831P685
SPY Aug 31 2026 685.00 Put (SPY260831P00685000)
option OPRA