Dark

SPY20260731P500
SPY Jul 31 2026 500.00 Put (SPY260731P00500000)
option OPRA

EOD

Jul 27, 2026

0.01000.000%(0.0000)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0100	0.0100	0.0100	0.0100	0.000%	160	2,985	0.000%
2026-07-23	0.0100	0.0100	0.0100	0.0100	0.000%	471	3,013	0.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	-50.000%	94	3,007	0.000%
2026-07-20	0.0200	0.0200	0.0100	0.0200	-33.333%	33	3,000	-50.000%
2026-07-17	0.0400	0.0400	0.0200	0.0300	0.000%	588	3,003	-66.667%
2026-07-15	0.0200	0.0300	0.0200	0.0300	0.000%	105	2,750	-66.667%
2026-07-14	0.0300	0.0300	0.0200	0.0300	0.000%	122	2,719	-66.667%
2026-07-13	0.0400	0.0400	0.0300	0.0300	-25.000%	520	2,599	-66.667%
2026-07-10	0.0500	0.0500	0.0400	0.0400	-20.000%	47	2,099	-75.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-28.571%	24	2,063	-80.000%
2026-07-08	0.0700	0.1000	0.0700	0.0700	+16.667%	43	2,060	-85.714%
2026-07-07	0.0600	0.0700	0.0600	0.0600	0.000%	20	2,068	-83.333%
2026-07-06	0.0700	0.0700	0.0600	0.0600	-45.455%	5	2,072	-83.333%
2026-07-02	0.1100	0.1100	0.1100	0.1100	+10.000%	18	2,075	-90.909%
2026-07-01	0.1600	0.1600	0.1000	0.1000	-16.667%	30	2,075	-90.000%
2026-06-30	0.1400	0.1400	0.1100	0.1200	-33.333%	60	2,078	-91.667%
2026-06-29	0.1800	0.2100	0.1800	0.1800	-25.000%	46	2,078	-94.444%
2026-06-26	0.2600	0.2600	0.2400	0.2400	-20.000%	42	2,078	-95.833%
2026-06-24	0.2700	0.3000	0.2200	0.3000	+7.143%	45	2,075	-96.667%
2026-06-23	0.3000	0.3000	0.2600	0.2800	+40.000%	112	2,077	-96.429%
2026-06-22	0.1800	0.2000	0.1800	0.2000	-16.667%	634	2,001	-95.000%
2026-06-18	0.2300	0.2500	0.2300	0.2400	-22.581%	4	2,063	-95.833%
2026-06-17	0.2400	0.3100	0.2400	0.3100	+47.619%	6	2,063	-96.774%
2026-06-16	0.2100	0.2100	0.2100	0.2100	-4.545%	3	2,063	-95.238%
2026-06-15	0.2400	0.2400	0.2200	0.2200	-42.105%	2	2,049	-95.455%
2026-06-12	0.3900	0.3900	0.3600	0.3800	-17.391%	295	2,049	-97.368%
2026-06-11	0.5700	0.6500	0.4500	0.4600	-28.125%	13	2,049	-97.826%
2026-06-10	0.5100	0.6400	0.5100	0.6400	+16.364%	21	2,052	-98.438%
2026-06-09	0.3600	0.7100	0.3600	0.5500	+25.000%	98	2,052	-98.182%
2026-06-08	0.4400	0.4400	0.4100	0.4400	-34.328%	103	2,094	-97.727%
2026-06-05	0.3200	0.6700	0.3200	0.6700	+123.333%	1,201	2,041	-98.507%
2026-06-04	0.3100	0.3100	0.2900	0.3000	-16.667%	6	2,337	-96.667%
2026-06-03	0.3500	0.3600	0.3500	0.3600	+2.857%	711	2,339	-97.222%
2026-06-02	0.3600	0.3600	0.3500	0.3500	+2.941%	90	1,773	-97.143%
2026-06-01	0.3600	0.3700	0.3400	0.3400	-5.556%	48	1,794	-97.059%
2026-05-29	0.3800	0.3800	0.3600	0.3600	-12.195%	36	1,802	-97.222%
2026-05-28	0.4200	0.4200	0.4000	0.4100	-16.327%	74	1,804	-97.561%
2026-05-27	0.4700	0.4900	0.4700	0.4900	0.000%	6	1,762	-97.959%
2026-05-26	0.5200	0.5200	0.4800	0.4900	-19.672%	323	1,760	-97.959%
2026-05-22	0.6100	0.6100	0.5700	0.6100	-6.154%	28	1,456	-98.361%
2026-05-21	0.6900	0.6900	0.6100	0.6500	-5.797%	49	1,453	-98.462%
2026-05-20	0.7500	0.7500	0.6900	0.6900	-12.658%	6	1,453	-98.551%
2026-05-19	0.8100	0.8100	0.7700	0.7900	-1.250%	58	1,483	-98.734%
2026-05-18	0.8300	0.8700	0.7800	0.8000	-5.882%	196	1,483	-98.750%
2026-05-15	0.9600	0.9600	0.8500	0.8500	+7.595%	20	1,483	-98.824%
2026-05-14	0.8400	0.8400	0.7900	0.7900	-7.059%	35	1,434	-98.734%
2026-05-13	0.9100	0.9100	0.8400	0.8500	-7.609%	43	1,423	-98.824%
2026-05-12	1.0100	1.0100	0.9200	0.9200	0.000%	8	1,423	-98.913%
2026-05-11	0.9400	0.9400	0.8900	0.9200	-1.075%	30	1,423	-98.913%
2026-05-08	0.9300	0.9300	0.9000	0.9300	-5.102%	52	1,405	-98.925%
2026-05-07	0.9700	0.9900	0.9500	0.9800	-1.010%	75	1,393	-98.980%
2026-05-06	1.0300	1.0300	0.9700	0.9900	-10.811%	46	1,442	-98.990%
2026-05-05	1.1000	1.1200	1.1000	1.1100	-9.016%	46	1,399	-99.099%
2026-05-04	1.1500	1.2800	1.0800	1.2200	+7.018%	40	1,390	-99.180%
2026-05-01	1.1300	1.1500	1.1100	1.1400	-4.202%	87	1,335	-99.123%
2026-04-30	1.3100	1.3100	1.1900	1.1900	-13.768%	64	1,335	-99.160%
2026-04-29	1.3000	1.3800	1.2600	1.3800	+3.759%	6	1,321	-99.275%
2026-04-28	1.4100	1.4200	1.3300	1.3300	-2.206%	93	1,322	-99.248%
2026-04-27	1.4200	1.4400	1.3600	1.3600	-11.111%	54	1,251	-99.265%
2026-04-24	1.6600	1.6600	1.4800	1.5300	-19.895%	33	1,223	-99.346%
2026-04-23	1.6300	1.9100	1.5800	1.9100	+19.375%	17	1,202	-99.476%
2026-04-22	1.6400	1.6600	1.6000	1.6000	-10.112%	16	1,198	-99.375%
2026-04-21	1.6900	1.8900	1.6900	1.7800	+2.890%	5	1,185	-99.438%
2026-04-20	1.6500	1.7300	1.6100	1.7300	+8.805%	618	1,185	-99.422%
2026-04-17	1.6200	1.6200	1.5500	1.5900	-8.621%	33	778	-99.371%
2026-04-16	1.8300	1.8600	1.7400	1.7400	-3.867%	31	772	-99.425%
2026-04-15	1.7900	1.8800	1.7700	1.8100	-2.162%	104	771	-99.448%
2026-04-14	1.8900	1.8900	1.8200	1.8500	-9.314%	126	730	-99.459%
2026-04-13	2.1300	2.1700	2.0400	2.0400	-13.559%	26	636	-99.510%
2026-04-10	2.2300	2.4100	2.2300	2.3600	-0.840%	8	630	-99.576%
2026-04-09	2.6700	2.6700	2.3800	2.3800	-13.139%	10	624	-99.580%
2026-04-08	2.6200	2.7700	2.6000	2.7400	-29.563%	30	625	-99.635%
2026-04-07	4.0100	4.0900	3.8900	3.8900	+10.198%	4	626	-99.743%
2026-04-06	3.8000	3.8000	3.5200	3.5300	-7.592%	12	626	-99.717%
2026-04-02	4.6700	4.6700	3.8200	3.8200	-3.291%	24	623	-99.738%
2026-04-01	4.1600	4.1600	3.8400	3.9500	-11.633%	26	623	-99.747%
2026-03-31	5.4500	5.5500	4.4700	4.4700	-35.217%	54	618	-99.776%
2026-03-30	6.3400	6.9000	6.0100	6.9000	+1.471%	194	613	-99.855%
2026-03-27	6.1800	6.9100	6.1800	6.8000	+22.523%	26	555	-99.853%
2026-03-26	4.8300	5.5700	4.8300	5.5500	+23.060%	19	541	-99.820%
2026-03-25	4.5800	4.5900	4.4900	4.5100	-11.569%	6	533	-99.778%
2026-03-24	4.9900	5.1000	4.9300	5.1000	+12.832%	88	533	-99.804%
2026-03-23	4.5000	4.5500	4.3000	4.5200	-19.286%	12	484	-99.779%
2026-03-20	5.2000	6.0800	5.2000	5.6000	+12.224%	25	479	-99.821%
2026-03-19	5.7400	5.7400	4.9100	4.9900	-0.399%	11	457	-99.800%
2026-03-18	4.2500	5.0100	4.2500	5.0100	+26.196%	32	454	-99.800%
2026-03-17	3.8800	4.1000	3.8400	3.9700	-8.945%	12	452	-99.748%
2026-03-16	4.6600	4.6600	4.2000	4.3600	-19.259%	15	450	-99.771%
2026-03-13	4.7900	5.4000	4.5900	5.4000	+4.651%	23	446	-99.815%
2026-03-12	5.0500	5.1600	4.7100	5.1600	+9.091%	29	436	-99.806%
2026-03-11	4.7500	4.7500	4.7300	4.7300	+18.546%	9	433	-99.789%
2026-03-10	4.4400	4.4400	3.9900	3.9900	-18.238%	7	432	-99.749%
2026-03-09	6.2000	6.2000	4.8800	4.8800	-14.983%	49	434	-99.795%
2026-03-06	5.1100	5.7400	4.8300	5.7400	+27.840%	291	424	-99.826%
2026-03-05	3.8000	4.4900	3.8000	4.4900	+21.351%	2	182	-99.777%
2026-03-04	3.7700	3.7700	3.5300	3.7000	-11.695%	26	181	-99.730%
2026-03-03	4.7300	4.8500	3.9800	4.1900	+7.990%	5	161	-99.761%
2026-03-02	3.8000	3.8800	3.8000	3.8800	+1.042%	3	159	-99.742%
2026-02-27	3.8200	3.8400	3.8200	3.8400	+12.281%	2	156	-99.740%
2026-02-26	3.4300	3.4300	3.4200	3.4200	+1.786%	3	155	-99.708%
2026-02-25	3.4300	3.4500	3.3600	3.3600	-6.667%	24	154	-99.702%
2026-02-24	3.6000	3.6000	3.6000	3.6000	-10.000%	1	154	-99.722%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+10.193%	1	154	-99.750%
2026-02-20	3.6300	3.6300	3.6300	3.6300	-11.679%	10	154	-99.725%
2026-02-19	4.1100	4.1100	4.1100	4.1100	+10.188%	2	154	-99.757%
2026-02-18	3.6700	3.7300	3.6700	3.7300	-1.061%	4	152	-99.732%
2026-02-17	4.3400	4.5100	3.7700	3.7700	-5.276%	10	150	-99.735%
2026-02-13	4.2500	4.2500	3.9800	3.9800	+2.314%	33	137	-99.749%
2026-02-12	3.2900	3.8900	3.2900	3.8900	+18.237%	6	137	-99.743%
2026-02-11	3.2900	3.2900	3.2900	3.2900	-4.638%	5	131	-99.696%
2026-02-10	3.2800	3.4500	3.2800	3.4500	+2.985%	6	129	-99.710%
2026-02-09	3.5200	3.5200	3.3500	3.3500	-6.685%	18	128	-99.701%
2026-02-06	3.7700	3.7700	3.5900	3.5900	-13.909%	7	119	-99.721%
2026-02-05	4.2700	4.6200	4.0400	4.1700	+0.482%	19	116	-99.760%
2026-02-04	3.6800	4.2000	3.6800	4.1500	+5.063%	14	100	-99.759%
2026-02-03	3.5500	4.1200	3.5500	3.9500	+16.176%	25	83	-99.747%
2026-02-02	3.3700	3.4000	3.3700	3.4000	-11.688%	5	71	-99.706%
2026-01-30	3.6700	3.8500	3.6700	3.8500	+1.583%	41	70	-99.740%
2026-01-29	3.6800	4.1800	3.6800	3.7900	+1.067%	25	42	-99.736%
2026-01-28	3.5200	3.7500	3.5200	3.7500	+7.759%	23	27	-99.733%
2026-01-26	3.4500	3.4800	3.4500	3.4800	0.000%	5	5	-99.713%

.dark-mode .vLjFTc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vLjFTc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P500SPY Jul 31 2026 500.00 Put (SPY260731P00500000)option OPRA

SPY20260731P500
SPY Jul 31 2026 500.00 Put (SPY260731P00500000)
option OPRA