Dark

SPY20260831P700
SPY Aug 31 2026 700.00 Put (SPY260831P00700000)
option OPRA

EOD

Jul 27, 2026

4.40-9.465%(-0.46)1,169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.6000	5.2600	3.4700	4.4000	-9.465%	1,169	10,219	0.000%
2026-07-24	5.1400	5.3500	3.9100	4.8600	-4.142%	1,587	9,916	-9.465%
2026-07-23	5.4500	6.3800	4.6900	5.0700	+41.226%	1,966	9,301	-13.215%
2026-07-22	3.7500	3.7500	3.3900	3.5900	+0.279%	1,831	8,643	+22.563%
2026-07-21	4.0200	4.4100	3.5800	3.5800	-27.823%	805	7,651	+22.905%
2026-07-20	4.1300	5.0800	4.0800	4.9600	-7.978%	2,626	7,393	-11.290%
2026-07-17	5.5900	5.9400	4.5400	5.3900	+39.637%	719	6,057	-18.367%
2026-07-16	3.4000	4.2300	3.1900	3.8600	+18.769%	562	6,176	+13.990%
2026-07-15	3.3800	3.8900	3.2000	3.2500	-13.333%	421	6,101	+35.385%
2026-07-14	4.0400	4.0400	3.5800	3.7500	-12.587%	418	6,052	+17.333%
2026-07-13	3.7200	4.5600	3.5900	4.2900	+25.073%	398	6,142	+2.564%
2026-07-10	3.8700	4.3500	3.4300	3.4300	-14.250%	1,824	6,229	+28.280%
2026-07-09	4.7600	5.0600	4.0000	4.0000	-21.105%	792	6,189	+10.000%
2026-07-08	5.5100	6.5000	4.8900	5.0700	+9.032%	501	5,788	-13.215%
2026-07-07	4.3200	5.0200	4.2600	4.6500	+12.591%	650	5,628	-5.376%
2026-07-06	4.6300	4.7500	4.0800	4.1300	-25.316%	958	5,342	+6.538%
2026-07-02	5.1200	6.4600	4.7100	5.5300	+2.407%	533	5,124	-20.434%
2026-07-01	5.7000	5.7700	4.9600	5.4000	0.000%	426	5,124	-18.519%
2026-06-30	6.6800	6.6800	5.2500	5.4000	-19.403%	239	5,030	-18.519%
2026-06-29	7.6500	8.5900	6.5500	6.7000	-26.535%	1,046	4,945	-34.328%
2026-06-26	10.4100	10.8300	8.4100	9.1200	-1.299%	355	4,406	-51.754%
2026-06-25	8.0200	10.1000	8.0200	9.2400	-3.347%	1,907	4,490	-52.381%
2026-06-24	9.0400	10.2000	7.9700	9.5600	+1.919%	114	2,818	-53.975%
2026-06-23	10.0700	10.3600	8.6000	9.3800	+28.317%	298	2,768	-53.092%
2026-06-22	6.5500	7.5300	6.1800	7.3100	+5.789%	450	2,697	-39.808%
2026-06-18	7.0800	7.5600	6.8900	6.9100	-24.232%	797	2,102	-36.324%
2026-06-17	6.7900	9.3200	6.6700	9.1200	+33.139%	131	2,102	-51.754%
2026-06-16	6.2600	6.8500	6.1000	6.8500	+6.202%	280	2,102	-35.766%
2026-06-15	6.9300	6.9300	6.2500	6.4500	-30.346%	184	1,897	-31.783%
2026-06-12	10.5000	11.2800	9.2500	9.2600	-12.311%	171	1,897	-52.484%
2026-06-11	13.8100	15.2300	10.3600	10.5600	-30.389%	540	1,897	-58.333%
2026-06-10	11.9000	15.1700	11.5200	15.1700	+33.656%	141	1,651	-70.995%
2026-06-09	9.4200	15.5500	8.7500	11.3500	+9.030%	282	1,653	-61.233%
2026-06-08	9.5900	10.6300	9.3200	10.4100	-15.777%	159	1,610	-57.733%
2026-06-05	8.2500	12.3600	8.0900	12.3600	+65.462%	202	1,556	-64.401%
2026-06-04	8.5200	8.5200	7.2800	7.4700	-8.456%	68	1,601	-41.098%
2026-06-03	7.9300	8.3900	7.9100	8.1600	+8.945%	191	1,582	-46.078%
2026-06-02	7.7700	7.8500	7.4900	7.4900	-2.474%	120	1,463	-41.255%
2026-06-01	7.9200	7.9200	7.4000	7.6800	+2.128%	203	1,455	-42.708%
2026-05-29	7.8700	8.0000	7.4300	7.5200	-5.882%	139	1,309	-41.489%
2026-05-28	8.9000	8.9000	7.9900	7.9900	-11.222%	74	1,213	-44.931%
2026-05-27	9.3300	9.3900	9.0000	9.0000	-3.226%	38	1,220	-51.111%
2026-05-26	9.4000	9.7100	9.2200	9.3000	-12.512%	112	1,198	-52.688%
2026-05-22	10.2300	10.6600	10.0400	10.6300	-2.477%	294	1,266	-58.608%
2026-05-21	11.9500	12.5500	10.9000	10.9000	-8.403%	74	1,144	-59.633%
2026-05-20	12.9200	13.0600	11.9000	11.9000	-10.594%	75	1,144	-63.025%
2026-05-19	13.5000	14.1600	13.0300	13.3100	+4.803%	289	1,127	-66.942%
2026-05-18	12.7200	14.0000	12.4100	12.7000	-7.299%	186	1,127	-65.354%
2026-05-15	13.3600	13.7000	12.7600	13.7000	+19.651%	246	1,127	-67.883%
2026-05-14	12.4700	12.5100	11.4000	11.4500	-10.055%	234	880	-61.572%
2026-05-13	13.7200	14.0000	12.5100	12.7300	-7.080%	215	798	-65.436%
2026-05-12	14.1000	15.1800	13.7000	13.7000	+0.809%	92	798	-67.883%
2026-05-11	13.6600	13.7100	13.0900	13.5900	+0.295%	356	798	-67.623%
2026-05-08	14.0000	14.1200	13.5500	13.5500	-9.060%	91	585	-67.528%
2026-05-07	14.3000	15.2300	14.0300	14.9000	+1.637%	55	556	-70.470%
2026-05-06	15.4700	15.4700	14.6500	14.6600	-13.765%	103	545	-69.986%
2026-05-05	16.9900	17.1000	16.6400	17.0000	-8.896%	19	545	-74.118%
2026-05-04	17.6600	19.6300	17.0900	18.6600	+9.315%	39	539	-76.420%
2026-05-01	17.2300	17.4300	16.2700	17.0700	-5.795%	50	498	-74.224%
2026-04-30	19.7400	19.7400	17.9000	18.1200	-16.690%	129	498	-75.717%
2026-04-29	20.7700	21.7500	20.7700	21.7500	+5.634%	24	466	-79.770%
2026-04-28	21.4700	21.6800	20.5900	20.5900	+2.642%	15	466	-78.630%
2026-04-27	21.1000	21.2500	20.0000	20.0600	-2.857%	25	462	-78.066%
2026-04-24	21.4600	21.4600	20.6500	20.6500	-10.490%	6	473	-78.692%
2026-04-23	21.7200	25.0000	21.2800	23.0700	+5.632%	21	471	-80.928%
2026-04-22	22.0900	22.2000	21.7900	21.8400	-4.462%	42	471	-79.853%
2026-04-21	23.4000	24.5000	22.8600	22.8600	+2.742%	17	466	-80.752%
2026-04-20	22.0400	22.6800	22.0400	22.2500	+2.064%	15	466	-80.225%
2026-04-17	22.3600	22.4800	20.7500	21.8000	-9.356%	125	462	-79.817%
2026-04-16	24.6000	25.8500	24.0500	24.0500	-3.024%	109	420	-81.705%
2026-04-15	25.9800	26.0600	24.7500	24.8000	-7.497%	173	375	-82.258%
2026-04-14	28.9400	28.9400	26.7500	26.8100	-11.078%	78	258	-83.588%
2026-04-13	33.9000	34.0300	30.1500	30.1500	-12.304%	141	239	-85.406%
2026-04-10	33.0500	34.3800	33.0500	34.3800	+2.230%	26	147	-87.202%
2026-04-09	33.9400	34.2700	33.5500	33.6300	-11.848%	57	132	-86.916%
2026-04-08	37.4500	38.1500	36.3700	38.1500	-22.475%	23	88	-88.467%
2026-04-06	49.2100	49.2100	49.2100	49.2100	-5.201%	1	69	-91.059%
2026-04-02	51.9100	51.9100	51.9100	51.9100	+0.058%	1	69	-91.524%
2026-04-01	52.4100	52.4100	51.3900	51.8800	-8.112%	4	69	-91.519%
2026-03-31	56.4600	56.4600	56.4600	56.4600	-17.697%	2	69	-92.207%
2026-03-30	68.2900	68.6000	68.2900	68.6000	+2.895%	2	69	-93.586%
2026-03-27	66.6700	66.6700	66.6700	66.6700	+18.630%	19	69	-93.400%
2026-03-26	53.8200	56.2000	53.7700	56.2000	+6.946%	4	50	-92.171%
2026-03-24	54.4700	54.4700	52.5500	52.5500	+20.860%	6	50	-91.627%
2026-03-17	43.4500	43.4800	43.3900	43.4800	-6.735%	60	51	-89.880%
2026-03-16	46.6200	46.6200	46.6200	46.6200	-3.698%	2	51	-90.562%
2026-03-13	48.0400	48.4100	48.0400	48.4100	+1.107%	4	49	-90.911%
2026-03-12	47.1300	47.8800	47.1300	47.8800	+23.053%	2	47	-90.810%
2026-03-10	38.9100	38.9100	38.9100	38.9100	-13.205%	1	46	-88.692%
2026-03-09	44.8300	44.8300	44.8300	44.8300	+8.864%	21	45	-90.185%
2026-03-05	41.6800	41.6800	41.1800	41.1800	+16.723%	22	46	-89.315%
2026-03-04	35.5300	35.5900	35.0400	35.2800	-9.399%	53	24	-87.528%
2026-03-03	44.0200	45.0500	38.9400	38.9400	+21.878%	4	12	-88.701%
2026-02-25	33.6500	33.6500	31.9500	31.9500	-8.714%	11	12	-86.228%
2026-02-24	36.1200	36.1200	35.0000	35.0000	0.000%	11	0	-87.429%

.dark-mode .hKTHNj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hKTHNj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831P700SPY Aug 31 2026 700.00 Put (SPY260831P00700000)option OPRA

SPY20260831P700
SPY Aug 31 2026 700.00 Put (SPY260831P00700000)
option OPRA