Dark

SPY20260731P525
SPY Jul 31 2026 525.00 Put (SPY260731P00525000)
option OPRA

EOD

Jul 24, 2026

0.01000.000%(0.0000)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0100	0.0100	0.0100	0.0100	0.000%	205	1,560	0.000%
2026-07-23	0.0100	0.0100	0.0100	0.0100	0.000%	4	1,418	0.000%
2026-07-22	0.0100	0.0100	0.0100	0.0100	0.000%	200	1,418	0.000%
2026-07-21	0.0200	0.0200	0.0100	0.0100	-50.000%	43	1,425	0.000%
2026-07-20	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,423	-50.000%
2026-07-17	0.0400	0.0500	0.0300	0.0500	+66.667%	591	1,423	-80.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,414	-66.667%
2026-07-15	0.0300	0.0400	0.0300	0.0300	-40.000%	490	1,412	-66.667%
2026-07-13	0.0400	0.0500	0.0400	0.0500	+25.000%	38	1,195	-80.000%
2026-07-10	0.0500	0.0500	0.0400	0.0400	-42.857%	5	1,189	-75.000%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-41.667%	1	1,190	-85.714%
2026-07-08	0.1200	0.1200	0.1200	0.1200	+33.333%	138	1,189	-91.667%
2026-07-07	0.0900	0.0900	0.0900	0.0900	0.000%	14	1,111	-88.889%
2026-07-06	0.0900	0.0900	0.0900	0.0900	-35.714%	7	1,111	-88.889%
2026-07-02	0.1100	0.1400	0.1100	0.1400	+7.692%	4	1,109	-92.857%
2026-07-01	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,109	-92.308%
2026-06-30	0.1800	0.1800	0.1400	0.1500	-25.000%	171	1,109	-93.333%
2026-06-29	0.2400	0.2500	0.2000	0.2000	-35.484%	6	1,125	-95.000%
2026-06-26	0.3500	0.3500	0.3100	0.3100	-13.889%	39	1,129	-96.774%
2026-06-23	0.4000	0.4000	0.3600	0.3600	+44.000%	28	1,129	-97.222%
2026-06-22	0.2200	0.2700	0.2200	0.2500	-21.875%	8	1,155	-96.000%
2026-06-18	0.3200	0.3200	0.3200	0.3200	+14.286%	65	1,097	-96.875%
2026-06-17	0.2800	0.2800	0.2800	0.2800	+3.704%	25	1,097	-96.429%
2026-06-16	0.2800	0.2800	0.2700	0.2700	-10.000%	9	1,097	-96.296%
2026-06-15	0.3100	0.3100	0.3000	0.3000	-37.500%	101	1,094	-96.667%
2026-06-12	0.5000	0.5000	0.4800	0.4800	-15.789%	17	1,094	-97.917%
2026-06-11	0.5900	0.5900	0.5700	0.5700	-30.488%	2	1,094	-98.246%
2026-06-10	0.6600	0.8200	0.6300	0.8200	+18.841%	19	1,094	-98.780%
2026-06-09	0.5100	0.8900	0.5100	0.6900	+18.966%	66	1,092	-98.551%
2026-06-08	0.5500	0.5800	0.5500	0.5800	-26.582%	204	1,031	-98.276%
2026-06-05	0.4400	0.7900	0.4400	0.7900	+102.564%	50	1,111	-98.734%
2026-06-04	0.4400	0.4400	0.3900	0.3900	-13.333%	39	1,061	-97.436%
2026-06-03	0.4500	0.4500	0.4500	0.4500	-2.174%	4	1,076	-97.778%
2026-06-02	0.4700	0.4700	0.4500	0.4600	-4.167%	73	1,072	-97.826%
2026-06-01	0.4700	0.4800	0.4600	0.4800	+4.348%	121	1,083	-97.917%
2026-05-29	0.4800	0.4800	0.4600	0.4600	-9.804%	4	1,004	-97.826%
2026-05-28	0.5900	0.5900	0.5100	0.5100	-19.048%	13	1,003	-98.039%
2026-05-27	0.6300	0.6300	0.6300	0.6300	-1.563%	1	996	-98.413%
2026-05-26	0.6400	0.6500	0.6100	0.6400	-12.329%	369	1,047	-98.438%
2026-05-22	0.7600	0.7800	0.7200	0.7300	-18.889%	48	768	-98.630%
2026-05-21	0.9400	0.9400	0.9000	0.9000	-1.099%	6	764	-98.889%
2026-05-20	0.9600	0.9600	0.8800	0.9100	-10.784%	47	764	-98.901%
2026-05-19	1.0200	1.0200	1.0200	1.0200	0.000%	2	707	-99.020%
2026-05-18	1.0300	1.0700	1.0100	1.0200	-2.857%	24	707	-99.020%
2026-05-13	1.0400	1.0600	1.0400	1.0500	-8.696%	16	707	-99.048%
2026-05-12	1.2600	1.2600	1.1500	1.1500	0.000%	2	695	-99.130%
2026-05-08	1.1500	1.1500	1.1500	1.1500	-6.504%	1	695	-99.130%
2026-05-07	1.2300	1.2300	1.2300	1.2300	-2.381%	3	695	-99.187%
2026-05-06	1.2800	1.3000	1.2600	1.2600	-10.000%	25	695	-99.206%
2026-05-05	1.4100	1.4100	1.4000	1.4000	-1.408%	2	681	-99.286%
2026-05-01	1.4200	1.4200	1.4200	1.4200	-16.471%	1	679	-99.296%
2026-04-30	1.7000	1.7000	1.7000	1.7000	0.000%	6	679	-99.412%
2026-04-29	1.7000	1.7000	1.7000	1.7000	-1.734%	3	679	-99.412%
2026-04-28	1.7900	1.7900	1.7300	1.7300	+1.170%	4	677	-99.422%
2026-04-27	1.7600	1.7600	1.7100	1.7100	-8.556%	17	680	-99.415%
2026-04-24	1.8700	1.8700	1.8700	1.8700	-7.426%	1	680	-99.465%
2026-04-23	2.0200	2.0200	2.0200	2.0200	-4.717%	1	680	-99.505%
2026-04-22	2.0700	2.1200	2.0200	2.1200	-1.852%	3	681	-99.528%
2026-04-21	2.2600	2.2600	2.1600	2.1600	+1.408%	80	654	-99.537%
2026-04-20	2.0900	2.2100	2.0300	2.1300	+4.926%	10	654	-99.531%
2026-04-17	2.0200	2.0300	2.0200	2.0300	-8.145%	4	652	-99.507%
2026-04-16	2.2100	2.2100	2.2100	2.2100	-6.356%	1	655	-99.548%
2026-04-14	2.3600	2.3600	2.3600	2.3600	-17.483%	1	654	-99.576%
2026-04-10	2.8600	2.8600	2.8600	2.8600	-19.209%	1	654	-99.650%
2026-04-08	3.3500	3.5400	3.3500	3.5400	-24.359%	10	654	-99.718%
2026-04-06	4.8500	4.8500	4.6800	4.6800	-11.698%	7	657	-99.786%
2026-04-02	5.3000	5.3000	5.3000	5.3000	+0.952%	1	651	-99.811%
2026-04-01	5.5300	5.5600	5.2500	5.2500	-11.017%	14	651	-99.810%
2026-03-31	7.2800	7.2800	5.9000	5.9000	-27.607%	76	651	-99.831%
2026-03-30	8.1500	8.1500	8.1500	8.1500	-7.386%	1	580	-99.877%
2026-03-27	8.6900	8.8400	8.6900	8.8000	+19.565%	19	579	-99.886%
2026-03-26	7.3600	7.3600	7.3600	7.3600	+23.283%	6	568	-99.864%
2026-03-25	5.9700	5.9700	5.9700	5.9700	-12.847%	1	569	-99.832%
2026-03-24	6.9000	6.9500	6.8500	6.8500	+19.130%	8	569	-99.854%
2026-03-23	5.7500	5.7500	5.7500	5.7500	-18.208%	2	566	-99.826%
2026-03-20	7.0300	7.0300	7.0300	7.0300	+8.655%	5	564	-99.858%
2026-03-19	6.4700	6.4700	6.4700	6.4700	+25.875%	7	564	-99.845%
2026-03-17	4.9300	5.1400	4.9300	5.1400	-8.541%	3	566	-99.805%
2026-03-16	5.6200	5.6200	5.6200	5.6200	-16.741%	2	563	-99.822%
2026-03-13	6.7500	6.7500	6.7500	6.7500	+9.047%	1	563	-99.852%
2026-03-12	6.1500	6.1900	6.1500	6.1900	+6.540%	7	564	-99.838%
2026-03-10	5.0800	5.8100	5.0800	5.8100	-2.353%	7	562	-99.828%
2026-03-09	7.8000	7.8000	5.9500	5.9500	-13.768%	3	560	-99.832%
2026-03-06	6.1500	6.9000	6.1500	6.9000	+38.000%	188	565	-99.855%
2026-03-05	5.0000	5.0000	5.0000	5.0000	+9.649%	1	390	-99.800%
2026-03-04	4.5600	4.5600	4.5600	4.5600	-31.222%	1	390	-99.781%
2026-03-03	5.9200	6.6300	5.9200	6.6300	+29.492%	26	390	-99.849%
2026-03-02	5.1200	5.1200	5.1200	5.1200	+14.798%	20	370	-99.805%
2026-02-26	4.4600	4.4600	4.4600	4.4600	-4.497%	7	370	-99.776%
2026-02-24	4.6700	4.6700	4.6700	4.6700	-8.967%	5	377	-99.786%
2026-02-23	4.8800	5.1300	4.8800	5.1300	+11.522%	5	372	-99.805%
2026-02-20	4.6000	4.6000	4.6000	4.6000	-11.368%	20	367	-99.783%
2026-02-19	5.1900	5.1900	5.1900	5.1900	+9.263%	1	347	-99.807%
2026-02-18	4.8200	4.8200	4.7200	4.7500	-4.234%	7	346	-99.789%
2026-02-13	4.9600	4.9600	4.9600	4.9600	+2.905%	11	329	-99.798%
2026-02-06	4.8200	4.8200	4.8200	4.8200	-10.906%	302	329	-99.793%
2026-02-05	5.4100	5.4100	5.4100	5.4100	+7.555%	25	27	-99.815%
2026-02-04	5.0300	5.0300	5.0300	5.0300	0.000%	2	2	-99.801%

.dark-mode .BkDJ34{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BkDJ34{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P525SPY Jul 31 2026 525.00 Put (SPY260731P00525000)option OPRA

SPY20260731P525
SPY Jul 31 2026 525.00 Put (SPY260731P00525000)
option OPRA