Dark

SPY20260731P520
SPY Jul 31 2026 520.00 Put (SPY260731P00520000)
option OPRA

EOD

Jul 27, 2026

0.01000.000%(0.0000)24

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%	24	2,236	0.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	0.000%	6	2,236	0.000%
2026-07-22	0.0100	0.0100	0.0100	0.0100	0.000%	1,202	2,236	0.000%
2026-07-21	0.0200	0.0200	0.0100	0.0100	-66.667%	742	1,070	0.000%
2026-07-20	0.0300	0.0300	0.0300	0.0300	-40.000%	1	670	-66.667%
2026-07-17	0.0500	0.0500	0.0300	0.0500	+66.667%	648	670	-80.000%
2026-07-16	0.0200	0.0300	0.0200	0.0300	0.000%	22	1,049	-66.667%
2026-07-15	0.0300	0.0400	0.0300	0.0300	-25.000%	546	1,067	-66.667%
2026-07-14	0.0300	0.0400	0.0300	0.0400	0.000%	50	594	-75.000%
2026-07-13	0.0500	0.0500	0.0400	0.0400	-63.636%	16	594	-75.000%
2026-07-08	0.1000	0.1100	0.1000	0.1100	+37.500%	49	593	-90.909%
2026-07-07	0.0800	0.0800	0.0800	0.0800	-11.111%	2	591	-87.500%
2026-07-06	0.0900	0.0900	0.0900	0.0900	-30.769%	200	589	-88.889%
2026-07-02	0.1200	0.1300	0.1100	0.1300	0.000%	94	725	-92.308%
2026-07-01	0.1400	0.1400	0.1300	0.1300	-18.750%	3	725	-92.308%
2026-06-30	0.1600	0.1600	0.1600	0.1600	-20.000%	1	726	-93.750%
2026-06-29	0.2100	0.2300	0.2000	0.2000	-35.484%	15	726	-95.000%
2026-06-26	0.3000	0.3100	0.3000	0.3100	+3.333%	3	731	-96.774%
2026-06-25	0.2800	0.3100	0.2800	0.3000	-14.286%	5	731	-96.667%
2026-06-24	0.2700	0.3500	0.2700	0.3500	+9.375%	17	733	-97.143%
2026-06-23	0.3700	0.3800	0.3100	0.3200	+28.000%	207	733	-96.875%
2026-06-22	0.2100	0.2500	0.2100	0.2500	-13.793%	4	579	-96.000%
2026-06-18	0.2800	0.2900	0.2800	0.2900	-12.121%	2	581	-96.552%
2026-06-17	0.2600	0.3300	0.2600	0.3300	+26.923%	15	581	-96.970%
2026-06-16	0.2700	0.2700	0.2600	0.2600	-3.704%	100	581	-96.154%
2026-06-15	0.3100	0.3100	0.2700	0.2700	-38.636%	263	837	-96.296%
2026-06-12	0.4900	0.5300	0.4400	0.4400	-20.000%	77	837	-97.727%
2026-06-11	0.7200	0.7200	0.5500	0.5500	-23.611%	6	837	-98.182%
2026-06-10	0.6300	0.7200	0.6300	0.7200	+26.316%	7	833	-98.611%
2026-06-09	0.4800	0.8400	0.4600	0.5700	+1.786%	32	833	-98.246%
2026-06-08	0.5500	0.5600	0.5200	0.5600	-21.127%	5	854	-98.214%
2026-06-05	0.4200	0.7100	0.4100	0.7100	+91.892%	390	850	-98.592%
2026-06-04	0.3700	0.3700	0.3700	0.3700	-15.909%	1	951	-97.297%
2026-06-03	0.4600	0.4600	0.4200	0.4400	0.000%	3	952	-97.727%
2026-06-02	0.4400	0.4400	0.4400	0.4400	0.000%	1	950	-97.727%
2026-06-01	0.4300	0.4400	0.4300	0.4400	+2.326%	501	950	-97.727%
2026-05-29	0.4700	0.4700	0.4300	0.4300	-10.417%	295	639	-97.674%
2026-05-28	0.5000	0.5000	0.4800	0.4800	-18.644%	105	641	-97.917%
2026-05-27	0.6000	0.6000	0.5900	0.5900	-3.279%	10	641	-98.305%
2026-05-26	0.6300	0.6300	0.6100	0.6100	-10.294%	20	641	-98.361%
2026-05-22	0.7300	0.7300	0.6800	0.6800	-9.333%	465	643	-98.529%
2026-05-21	0.8100	0.8100	0.7500	0.7500	-8.537%	7	277	-98.667%
2026-05-20	0.9300	0.9300	0.8200	0.8200	-11.828%	31	277	-98.780%
2026-05-19	0.9900	0.9900	0.9300	0.9300	-12.264%	3	285	-98.925%
2026-05-18	1.0000	1.0600	0.9900	1.0600	+0.952%	4	285	-99.057%
2026-05-15	1.0400	1.0500	1.0400	1.0500	+10.526%	2	285	-99.048%
2026-05-14	0.9600	0.9600	0.9500	0.9500	-5.941%	24	282	-98.947%
2026-05-13	1.0300	1.0300	1.0100	1.0100	-7.339%	3	294	-99.010%
2026-05-12	1.0900	1.0900	1.0900	1.0900	+0.926%	1	294	-99.083%
2026-05-11	1.0600	1.0800	1.0600	1.0800	-1.818%	4	294	-99.074%
2026-05-08	1.0900	1.1000	1.0800	1.1000	-6.780%	9	293	-99.091%
2026-05-07	1.1800	1.1800	1.1800	1.1800	-0.840%	2	290	-99.153%
2026-05-06	1.2300	1.2300	1.1800	1.1900	-10.526%	15	291	-99.160%
2026-05-05	1.3300	1.3300	1.3300	1.3300	-9.524%	2	280	-99.248%
2026-05-04	1.4700	1.4700	1.4700	1.4700	+4.255%	1	278	-99.320%
2026-05-01	1.3500	1.4100	1.3400	1.4100	-1.399%	15	272	-99.291%
2026-04-30	1.5800	1.5800	1.4300	1.4300	-15.882%	27	272	-99.301%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+6.250%	1	253	-99.412%
2026-04-28	1.7100	1.7100	1.6000	1.6000	-1.840%	8	253	-99.375%
2026-04-27	1.7100	1.7100	1.6300	1.6300	-13.757%	3	246	-99.387%
2026-04-17	1.9300	1.9300	1.8900	1.8900	-15.247%	4	245	-99.471%
2026-04-16	2.2300	2.2300	2.2300	2.2300	+4.206%	1	245	-99.552%
2026-04-15	2.0900	2.1500	2.0900	2.1400	-5.310%	6	246	-99.533%
2026-04-14	2.2700	2.2700	2.2300	2.2600	-10.317%	128	245	-99.558%
2026-04-13	2.5600	2.5600	2.5200	2.5200	-12.195%	21	313	-99.603%
2026-04-10	2.9200	2.9200	2.8700	2.8700	-1.034%	4	334	-99.652%
2026-04-09	3.2800	3.2800	2.9000	2.9000	-9.375%	11	334	-99.655%
2026-04-08	3.2400	3.4300	3.2000	3.2000	-29.978%	22	338	-99.688%
2026-04-06	4.5700	4.5700	4.5700	4.5700	-8.600%	2	319	-99.781%
2026-04-02	5.8800	5.9600	4.9700	5.0000	0.000%	5	315	-99.800%
2026-04-01	5.1100	5.2000	5.0000	5.0000	-11.504%	4	315	-99.800%
2026-03-31	5.9300	5.9300	5.6500	5.6500	-31.598%	3	313	-99.823%
2026-03-30	7.9000	8.2600	7.5500	8.2600	-0.482%	9	310	-99.879%
2026-03-27	8.0100	8.4100	8.0100	8.3000	+21.345%	6	305	-99.880%
2026-03-26	6.1600	6.8400	6.1600	6.8400	+23.689%	4	306	-99.854%
2026-03-25	5.5300	5.5300	5.5300	5.5300	-6.745%	1	306	-99.819%
2026-03-24	5.9300	5.9300	5.9300	5.9300	+13.602%	1	305	-99.831%
2026-03-23	5.2200	5.2200	5.2200	5.2200	-18.053%	4	305	-99.808%
2026-03-20	6.3700	6.3700	6.3700	6.3700	+1.433%	1	305	-99.843%
2026-03-19	6.2800	6.2800	6.2800	6.2800	+28.689%	1	306	-99.841%
2026-03-17	4.8800	4.8800	4.8800	4.8800	-9.797%	1	306	-99.795%
2026-03-16	5.1700	5.4100	5.1700	5.4100	-8.615%	5	305	-99.815%
2026-03-13	5.9200	5.9200	5.9200	5.9200	+0.169%	1	305	-99.831%
2026-03-12	5.9100	5.9100	5.9100	5.9100	+7.650%	1	304	-99.831%
2026-03-11	5.5000	5.5000	5.4900	5.4900	-0.903%	38	303	-99.818%
2026-03-10	5.3400	5.5400	5.3400	5.5400	-23.796%	75	325	-99.819%
2026-03-09	7.2700	7.2700	7.2700	7.2700	+16.134%	138	275	-99.862%
2026-03-06	6.0100	6.4600	5.7300	6.2600	+15.712%	5	196	-99.840%
2026-03-05	4.5600	5.5000	4.5600	5.4100	+24.368%	7	197	-99.815%
2026-03-04	4.3500	4.3500	4.3500	4.3500	-23.009%	37	193	-99.770%
2026-03-03	5.7100	6.2700	5.6500	5.6500	+28.702%	21	156	-99.823%
2026-03-02	4.3900	4.3900	4.3900	4.3900	+6.295%	1	168	-99.772%
2026-02-25	4.1300	4.1300	4.1300	4.1300	-11.373%	1	170	-99.758%
2026-02-23	4.6600	4.6600	4.6600	4.6600	-5.285%	3	170	-99.785%
2026-02-17	5.0900	5.0900	4.9200	4.9200	+20.000%	2	172	-99.797%
2026-02-12	4.1000	4.1000	4.1000	4.1000	-0.243%	1	172	-99.756%
2026-02-11	4.1100	4.1100	4.1100	4.1100	-1.439%	1	171	-99.757%
2026-02-10	4.1700	4.1700	4.1700	4.1700	-9.150%	20	170	-99.760%
2026-02-06	4.5900	4.5900	4.5900	4.5900	-14.045%	116	170	-99.782%
2026-02-05	5.0200	5.3400	4.9500	5.3400	+30.244%	99	199	-99.813%
2026-02-02	4.6100	4.6100	4.1000	4.1000	-6.178%	11	227	-99.756%
2026-01-30	4.3700	4.3700	4.3700	4.3700	+0.460%	3	217	-99.771%
2026-01-28	4.2500	4.3500	4.2500	4.3500	+6.098%	21	217	-99.770%
2026-01-27	4.1000	4.1000	4.1000	4.1000	-2.381%	1	196	-99.756%
2026-01-26	4.1500	4.2100	4.1500	4.2000	0.000%	195	195	-99.762%

.dark-mode .y0q6nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y0q6nq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P520SPY Jul 31 2026 520.00 Put (SPY260731P00520000)option OPRA

SPY20260731P520
SPY Jul 31 2026 520.00 Put (SPY260731P00520000)
option OPRA