Dark

SPY20260731P530
SPY Jul 31 2026 530.00 Put (SPY260731P00530000)
option OPRA

EOD

Jul 24, 2026

0.01000.000%(0.0000)21

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%	21	1,044	0.000%
2026-07-22	0.0200	0.0200	0.0100	0.0100	-50.000%	4	1,038	0.000%
2026-07-21	0.0200	0.0200	0.0100	0.0200	0.000%	189	1,040	-50.000%
2026-07-20	0.0300	0.0300	0.0200	0.0200	-66.667%	144	1,028	-50.000%
2026-07-17	0.0600	0.0600	0.0400	0.0600	+100.000%	27	1,028	-83.333%
2026-07-16	0.0200	0.0300	0.0200	0.0300	-25.000%	15	1,029	-66.667%
2026-07-15	0.0400	0.0400	0.0300	0.0400	0.000%	65	1,029	-75.000%
2026-07-14	0.0400	0.0500	0.0400	0.0400	-20.000%	29	1,029	-75.000%
2026-07-13	0.0500	0.0600	0.0500	0.0500	0.000%	256	1,049	-80.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-37.500%	3	906	-80.000%
2026-07-09	0.0800	0.0800	0.0800	0.0800	-11.111%	5	906	-87.500%
2026-07-07	0.0900	0.0900	0.0900	0.0900	0.000%	1	911	-88.889%
2026-07-06	0.1000	0.1000	0.0900	0.0900	-35.714%	209	911	-88.889%
2026-07-02	0.1300	0.1400	0.1300	0.1400	-17.647%	5	1,069	-92.857%
2026-07-01	0.1700	0.1700	0.1700	0.1700	0.000%	1	1,069	-94.118%
2026-06-30	0.1900	0.1900	0.1600	0.1700	-19.048%	25	1,069	-94.118%
2026-06-29	0.2600	0.2600	0.2100	0.2100	-36.364%	74	1,091	-95.238%
2026-06-26	0.3800	0.3800	0.3300	0.3300	+6.452%	303	1,054	-96.970%
2026-06-25	0.3600	0.3600	0.3100	0.3100	-24.390%	46	942	-96.774%
2026-06-24	0.3500	0.4100	0.3500	0.4100	+13.889%	47	897	-97.561%
2026-06-23	0.3800	0.3800	0.3600	0.3600	+33.333%	2	851	-97.222%
2026-06-22	0.2900	0.2900	0.2700	0.2700	-18.182%	2	852	-96.296%
2026-06-18	0.3300	0.3300	0.3300	0.3300	+3.125%	78	818	-96.970%
2026-06-17	0.3000	0.3200	0.2900	0.3200	+3.226%	480	818	-96.875%
2026-06-15	0.3100	0.3100	0.3100	0.3100	-58.108%	20	818	-96.774%
2026-06-11	0.7400	0.7400	0.7400	0.7400	+25.424%	5	818	-98.649%
2026-06-09	0.5900	0.5900	0.5900	0.5900	-3.279%	54	813	-98.305%
2026-06-08	0.5900	0.6100	0.5900	0.6100	+27.083%	3	832	-98.361%
2026-06-05	0.4800	0.4800	0.4800	0.4800	+9.091%	2	831	-97.917%
2026-06-04	0.4700	0.4700	0.4400	0.4400	-12.000%	19	831	-97.727%
2026-06-03	0.4800	0.5100	0.4800	0.5000	+2.041%	19	831	-98.000%
2026-06-02	0.4900	0.4900	0.4800	0.4900	+4.255%	69	816	-97.959%
2026-06-01	0.4900	0.5000	0.4700	0.4700	-4.082%	45	801	-97.872%
2026-05-29	0.5100	0.5200	0.4800	0.4900	-14.035%	184	798	-97.959%
2026-05-28	0.6200	0.6200	0.5700	0.5700	-8.065%	2	736	-98.246%
2026-05-27	0.6700	0.6700	0.6200	0.6200	-6.061%	294	735	-98.387%
2026-05-26	0.6900	0.6900	0.6600	0.6600	-13.158%	3	709	-98.485%
2026-05-22	0.7600	0.7600	0.7600	0.7600	-10.588%	1	709	-98.684%
2026-05-21	0.9700	0.9700	0.8400	0.8500	-19.811%	57	709	-98.824%
2026-05-19	1.0400	1.0600	1.0400	1.0600	-0.935%	6	709	-99.057%
2026-05-18	1.0700	1.1600	1.0700	1.0700	-5.310%	5	666	-99.065%
2026-05-15	1.1300	1.1300	1.1300	1.1300	+6.604%	1	666	-99.115%
2026-05-14	1.0600	1.0600	1.0600	1.0600	-7.826%	1	665	-99.057%
2026-05-13	1.1200	1.1500	1.1200	1.1500	-13.534%	2	665	-99.130%
2026-05-12	1.3300	1.3300	1.3300	1.3300	+10.833%	1	665	-99.248%
2026-05-11	1.2200	1.2200	1.2000	1.2000	+1.695%	7	665	-99.167%
2026-05-08	1.1800	1.1800	1.1800	1.1800	-9.231%	50	665	-99.153%
2026-05-07	1.3000	1.3000	1.3000	1.3000	-5.797%	1	615	-99.231%
2026-05-06	1.3700	1.3800	1.3700	1.3800	-4.828%	3	615	-99.275%
2026-05-05	1.4500	1.4600	1.4400	1.4500	-11.043%	18	615	-99.310%
2026-05-04	1.5800	1.6300	1.5800	1.6300	+7.947%	4	614	-99.387%
2026-05-01	1.4800	1.5200	1.4800	1.5100	-5.031%	66	560	-99.338%
2026-04-30	1.6300	1.6300	1.5900	1.5900	-13.115%	53	560	-99.371%
2026-04-29	1.8300	1.8300	1.8300	1.8300	+1.667%	1	567	-99.454%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-1.639%	1	568	-99.444%
2026-04-27	1.9500	1.9500	1.8300	1.8300	-7.107%	6	567	-99.454%
2026-04-24	1.9700	1.9700	1.9700	1.9700	-7.944%	2	571	-99.492%
2026-04-23	2.1400	2.1400	2.1400	2.1400	-1.382%	1	571	-99.533%
2026-04-22	2.1900	2.1900	2.1700	2.1700	-12.146%	73	571	-99.539%
2026-04-21	2.4700	2.4700	2.4700	2.4700	+11.765%	3	570	-99.595%
2026-04-20	2.1500	2.2100	2.1500	2.2100	+6.763%	30	570	-99.548%
2026-04-17	2.0700	2.0800	2.0700	2.0700	-13.389%	52	551	-99.517%
2026-04-16	2.3900	2.3900	2.3900	2.3900	-1.240%	3	551	-99.582%
2026-04-15	2.4200	2.4200	2.4200	2.4200	-5.098%	1	551	-99.587%
2026-04-14	2.5000	2.5500	2.4600	2.5500	-19.811%	8	551	-99.608%
2026-04-10	3.1800	3.1800	3.1800	3.1800	0.000%	2	550	-99.686%
2026-04-09	3.6700	3.6700	3.1800	3.1800	-14.973%	63	548	-99.686%
2026-04-08	3.5000	3.7400	3.5000	3.7400	-31.752%	8	523	-99.733%
2026-04-07	5.5600	5.5600	5.4800	5.4800	+9.820%	2	528	-99.818%
2026-04-06	5.0200	5.1200	4.9800	4.9900	-12.148%	5	529	-99.800%
2026-04-02	5.6800	5.6800	5.6800	5.6800	+0.531%	2	528	-99.824%
2026-04-01	5.7000	5.9200	5.3000	5.6500	-8.576%	10	528	-99.823%
2026-03-31	7.2000	7.6500	6.1800	6.1800	-32.385%	34	518	-99.838%
2026-03-30	8.3300	9.3700	8.2600	9.1400	-3.586%	58	520	-99.891%
2026-03-27	8.6400	9.6500	8.6400	9.4800	+26.400%	10	471	-99.895%
2026-03-26	7.2600	7.5000	7.2600	7.5000	+18.671%	3	469	-99.867%
2026-03-25	6.3200	6.3200	6.3200	6.3200	-1.558%	1	467	-99.842%
2026-03-23	6.0000	6.5300	6.0000	6.4200	-18.631%	9	467	-99.844%
2026-03-20	7.8700	7.8900	7.8700	7.8900	+25.238%	2	465	-99.873%
2026-03-19	7.8900	7.8900	6.3000	6.3000	-2.326%	204	465	-99.841%
2026-03-18	6.1900	6.4500	6.1900	6.4500	+18.349%	19	447	-99.845%
2026-03-17	5.2100	5.4500	5.2100	5.4500	-6.357%	7	447	-99.817%
2026-03-16	5.9900	5.9900	5.8200	5.8200	-15.652%	37	440	-99.828%
2026-03-13	7.2000	7.2000	6.9000	6.9000	+2.526%	14	413	-99.855%
2026-03-12	6.7300	6.7300	6.7300	6.7300	+21.480%	1	402	-99.851%
2026-03-10	5.8900	5.8900	5.5400	5.5400	-8.126%	19	402	-99.819%
2026-03-09	6.8800	6.8800	6.0300	6.0300	-16.713%	5	385	-99.834%
2026-03-06	6.5000	7.2400	6.3300	7.2400	+20.466%	6	384	-99.862%
2026-03-05	5.3900	6.0800	5.3300	6.0100	+13.183%	14	384	-99.834%
2026-03-04	5.3100	5.3100	5.3100	5.3100	-15.040%	1	386	-99.812%
2026-03-03	6.2600	6.8600	6.2500	6.2500	+24.502%	11	385	-99.840%
2026-03-02	5.4300	5.4300	4.8300	5.0200	-1.569%	19	386	-99.801%
2026-02-27	5.3300	5.3300	4.9600	5.1000	+11.842%	9	381	-99.804%
2026-02-26	4.7600	4.8300	4.5600	4.5600	+2.242%	4	376	-99.781%
2026-02-25	4.4600	4.4600	4.4600	4.4600	-7.851%	1	374	-99.776%
2026-02-24	5.2100	5.2100	4.8400	4.8400	-9.533%	3	374	-99.793%
2026-02-23	5.0600	5.3500	5.0600	5.3500	+10.537%	9	371	-99.813%
2026-02-20	5.2300	5.2300	4.8400	4.8400	-11.355%	2	372	-99.793%
2026-02-19	5.2100	5.4600	5.2100	5.4600	+8.119%	3	370	-99.817%
2026-02-18	4.7500	5.0500	4.7500	5.0500	-1.559%	3	371	-99.802%
2026-02-17	5.5300	5.5300	5.1300	5.1300	+12.747%	3	370	-99.805%
2026-02-11	4.5500	4.5500	4.5500	4.5500	-0.438%	1	368	-99.780%
2026-02-10	4.5700	4.5700	4.5700	4.5700	+3.394%	3	367	-99.781%
2026-02-09	4.4200	4.4200	4.4200	4.4200	-8.678%	116	364	-99.774%
2026-02-06	5.2900	5.2900	4.8400	4.8400	-16.408%	204	341	-99.793%
2026-02-05	5.8500	5.8500	5.5000	5.7900	+15.339%	35	164	-99.827%
2026-02-04	5.4800	5.4800	5.0200	5.0200	-5.639%	3	130	-99.801%
2026-02-03	5.3100	5.3500	5.3100	5.3200	+8.571%	17	127	-99.812%
2026-01-30	4.9000	4.9000	4.9000	4.9000	-2.000%	86	110	-99.796%
2026-01-29	5.0000	5.0000	5.0000	5.0000	+2.459%	1	24	-99.800%
2026-01-28	4.7200	4.8800	4.7200	4.8800	+5.400%	21	23	-99.795%
2026-01-27	4.6300	4.6300	4.6300	4.6300	0.000%	2	2	-99.784%

.dark-mode .cj5vm7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cj5vm7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P530SPY Jul 31 2026 530.00 Put (SPY260731P00530000)option OPRA

SPY20260731P530
SPY Jul 31 2026 530.00 Put (SPY260731P00530000)
option OPRA