Dark

SPY20260831P695
SPY Aug 31 2026 695.00 Put (SPY260831P00695000)
option OPRA

EOD

Jul 27, 2026

3.95-11.633%(-0.52)838

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.1200	4.6600	3.1200	3.9500	-11.633%	838	2,362	0.000%
2026-07-24	4.5900	4.5900	3.5200	4.4700	-3.456%	112	2,278	-11.633%
2026-07-23	4.8600	5.7200	4.3400	4.6300	+44.237%	297	2,318	-14.687%
2026-07-22	3.1900	3.3500	3.0500	3.2100	-1.534%	162	2,366	+23.053%
2026-07-21	3.6200	3.8100	3.2600	3.2600	-26.742%	65	2,460	+21.166%
2026-07-20	3.7300	4.5000	3.6700	4.4500	-8.247%	1,366	2,461	-11.236%
2026-07-17	5.0400	5.3500	4.1000	4.8500	+37.006%	119	1,225	-18.557%
2026-07-16	3.0700	3.8100	2.9800	3.5400	+23.345%	55	1,207	+11.582%
2026-07-15	3.0800	3.4400	2.8700	2.8700	-13.814%	23	1,211	+37.631%
2026-07-14	3.4700	3.7400	3.3300	3.3300	-16.121%	57	1,197	+18.619%
2026-07-13	3.2400	3.9700	3.2400	3.9700	+30.592%	22	1,196	-0.504%
2026-07-10	3.4800	3.5100	3.0400	3.0400	-17.615%	144	1,189	+29.934%
2026-07-09	4.2900	4.3200	3.6900	3.6900	-19.432%	10	1,075	+7.046%
2026-07-08	4.8600	5.6500	4.4600	4.5800	+8.789%	185	1,081	-13.755%
2026-07-07	3.8800	4.5500	3.8200	4.2100	+12.869%	32	1,090	-6.176%
2026-07-06	4.2600	4.2600	3.6700	3.7300	-28.544%	235	1,076	+5.898%
2026-07-02	4.5900	5.6600	4.2500	5.2200	+8.075%	105	914	-24.330%
2026-07-01	4.7800	4.8800	4.4900	4.8300	-7.115%	140	914	-18.219%
2026-06-30	5.3100	5.4700	5.2000	5.2000	-13.333%	23	871	-24.038%
2026-06-29	6.9100	6.9100	6.0000	6.0000	-25.280%	48	850	-34.167%
2026-06-26	10.0000	10.0000	7.8400	8.0300	-2.073%	170	822	-50.809%
2026-06-25	9.1000	9.1000	7.8400	8.2000	-9.292%	170	724	-51.829%
2026-06-24	7.4400	9.2200	7.4400	9.0400	+4.268%	6	649	-56.305%
2026-06-23	9.2000	9.4000	8.1600	8.6700	+47.952%	28	648	-54.441%
2026-06-22	5.7400	5.8600	5.7400	5.8600	-11.747%	2	631	-32.594%
2026-06-18	6.8300	6.8600	6.6400	6.6400	+5.732%	6	631	-40.512%
2026-06-16	5.8900	6.2800	5.8100	6.2800	+9.408%	11	631	-37.102%
2026-06-15	6.2900	6.2900	5.7200	5.7400	-33.642%	64	615	-31.185%
2026-06-12	10.2200	10.2200	8.6500	8.6500	-8.947%	5	615	-54.335%
2026-06-11	12.0800	12.0800	9.5000	9.5000	-30.959%	14	615	-58.421%
2026-06-10	12.0300	13.7600	12.0300	13.7600	+33.852%	17	616	-71.294%
2026-06-09	8.4900	14.2600	8.1500	10.2800	+3.525%	24	618	-61.576%
2026-06-08	9.3900	9.9300	9.1900	9.9300	-8.226%	7	622	-60.222%
2026-06-05	7.9100	11.2000	7.8200	10.8200	+57.956%	86	616	-63.494%
2026-06-04	7.8200	7.8200	6.8300	6.8500	-8.910%	107	654	-42.336%
2026-06-03	7.6000	7.6200	7.5200	7.5200	+6.065%	72	622	-47.473%
2026-06-02	7.1700	7.1700	7.0000	7.0900	+3.353%	97	658	-44.288%
2026-06-01	7.0900	7.3100	6.8600	6.8600	-2.418%	59	676	-42.420%
2026-05-29	7.2200	7.3700	7.0200	7.0300	-6.516%	10	628	-43.812%
2026-05-28	7.9600	7.9600	7.5200	7.5200	-13.164%	51	623	-47.473%
2026-05-27	8.6000	8.8000	8.5000	8.6600	-0.460%	139	641	-54.388%
2026-05-26	8.8900	9.0700	8.5400	8.7000	-7.839%	215	542	-54.598%
2026-05-22	9.8600	9.8600	9.3500	9.4400	-8.704%	188	492	-58.157%
2026-05-21	10.4200	10.4200	10.3400	10.3400	-7.925%	57	434	-61.799%
2026-05-20	11.8900	11.8900	11.2300	11.2300	-8.101%	71	434	-64.826%
2026-05-19	12.7600	12.8200	12.2200	12.2200	+4.713%	104	455	-67.676%
2026-05-18	12.1300	12.1300	11.4800	11.6700	-6.190%	40	455	-66.153%
2026-05-15	12.8900	12.8900	12.3500	12.4400	+16.370%	41	455	-68.248%
2026-05-14	11.5300	11.5300	10.6900	10.6900	-10.168%	40	493	-63.050%
2026-05-13	12.7900	12.7900	11.9000	11.9000	-7.031%	41	486	-66.807%
2026-05-12	13.4300	13.4300	12.8000	12.8000	+3.143%	24	486	-69.141%
2026-05-11	12.7400	12.7400	12.2500	12.4100	-4.022%	45	486	-68.171%
2026-05-08	13.1100	13.1100	12.9300	12.9300	-7.045%	61	497	-69.451%
2026-05-07	13.3500	14.0500	13.1500	13.9100	+3.190%	17	524	-71.603%
2026-05-06	14.3600	14.4400	13.4800	13.4800	-13.368%	32	524	-70.697%
2026-05-05	15.9200	15.9200	15.5600	15.5600	-10.831%	11	516	-74.614%
2026-05-04	16.6100	18.3400	16.2600	17.4500	+8.318%	14	509	-77.364%
2026-05-01	15.6800	16.1100	15.1300	16.1100	-6.064%	61	496	-75.481%
2026-04-30	17.8600	17.8600	17.1400	17.1500	-14.804%	35	496	-76.968%
2026-04-29	19.7800	20.1300	19.2500	20.1300	+2.967%	20	463	-80.378%
2026-04-28	19.7100	19.7100	19.5100	19.5500	+4.770%	30	447	-79.795%
2026-04-27	19.7800	19.7800	18.6600	18.6600	-4.455%	2	435	-78.832%
2026-04-24	19.5300	19.5300	19.5300	19.5300	-6.600%	1	434	-79.775%
2026-04-23	20.2500	20.9500	20.0000	20.9100	+0.674%	6	435	-81.110%
2026-04-21	20.7700	20.7700	20.7700	20.7700	-1.564%	1	431	-80.982%
2026-04-20	21.3500	21.3500	21.1000	21.1000	+2.726%	8	431	-81.280%
2026-04-17	21.0000	21.0000	19.4800	20.5400	-9.794%	57	429	-80.769%
2026-04-16	22.9200	24.1800	22.7700	22.7700	-2.526%	24	379	-82.653%
2026-04-15	24.1500	24.6600	23.2100	23.3600	-6.485%	77	368	-83.091%
2026-04-14	26.5500	26.5500	24.9100	24.9800	-21.913%	13	318	-84.187%
2026-04-10	31.9900	31.9900	31.9900	31.9900	-8.154%	1	316	-87.652%
2026-04-08	34.8300	34.8300	34.8300	34.8300	-29.236%	1	315	-88.659%
2026-04-02	49.2200	49.2200	49.2200	49.2200	-17.747%	1	314	-91.975%
2026-03-31	59.6600	59.8400	59.6600	59.8400	-7.938%	22	314	-93.399%
2026-03-27	62.0500	65.0000	60.8000	65.0000	+16.571%	4	295	-93.923%
2026-03-26	52.2000	55.7600	52.2000	55.7600	+9.872%	4	295	-92.916%
2026-03-24	53.0000	53.0000	50.7500	50.7500	+5.400%	3	294	-92.217%
2026-03-23	48.1500	48.1500	48.1500	48.1500	+16.586%	1	292	-91.796%
2026-03-17	40.3200	41.3000	39.8500	41.3000	+24.548%	290	291	-90.436%
2026-03-02	33.2000	33.2000	33.1600	33.1600	+9.223%	2	2	-88.088%
2026-02-25	30.3600	30.3600	30.3600	30.3600	0.000%	2	2	-86.989%

.dark-mode .R1Gjjd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1Gjjd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P695SPY Aug 31 2026 695.00 Put (SPY260831P00695000)option OPRA

SPY20260831P695
SPY Aug 31 2026 695.00 Put (SPY260831P00695000)
option OPRA