Dark

SPY20260731P535
SPY Jul 31 2026 535.00 Put (SPY260731P00535000)
option OPRA

EOD

Jul 27, 2026

0.01000.000%(0.0000)10

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%	10	12,829	0.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	-66.667%	10	12,831	0.000%
2026-07-20	0.0300	0.0300	0.0300	0.0300	-25.000%	23	12,831	-66.667%
2026-07-17	0.0400	0.0400	0.0400	0.0400	0.000%	1	12,831	-75.000%
2026-07-15	0.0400	0.0400	0.0400	0.0400	-20.000%	15	12,831	-75.000%
2026-07-14	0.0500	0.0500	0.0400	0.0500	-16.667%	45	12,846	-80.000%
2026-07-13	0.0600	0.0600	0.0500	0.0600	+20.000%	13	12,887	-83.333%
2026-07-10	0.0600	0.0600	0.0400	0.0500	-37.500%	417	12,899	-80.000%
2026-07-09	0.1000	0.1000	0.0800	0.0800	-27.273%	205	12,743	-87.500%
2026-07-08	0.1200	0.1500	0.1000	0.1100	+10.000%	12,398	12,894	-90.909%
2026-07-07	0.0900	0.1000	0.0800	0.1000	0.000%	12	936	-90.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-33.333%	202	928	-90.000%
2026-07-01	0.1500	0.1500	0.1500	0.1500	-25.000%	2	1,088	-93.333%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,088	-95.000%
2026-06-29	0.2500	0.2500	0.2200	0.2200	-38.889%	4	1,087	-95.455%
2026-06-26	0.3600	0.3600	0.3500	0.3600	+2.857%	319	1,088	-97.222%
2026-06-23	0.4600	0.4600	0.3500	0.3500	+16.667%	15	818	-97.143%
2026-06-22	0.2500	0.3100	0.2500	0.3000	-11.765%	8	812	-96.667%
2026-06-18	0.3500	0.3500	0.3400	0.3400	+9.677%	5	809	-97.059%
2026-06-16	0.3200	0.3200	0.3000	0.3100	-11.429%	223	809	-96.774%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-46.970%	60	611	-97.143%
2026-06-11	0.6600	0.6600	0.6600	0.6600	-15.385%	2	611	-98.485%
2026-06-10	0.7800	0.7800	0.7800	0.7800	-14.286%	1	611	-98.718%
2026-06-09	0.5400	0.9100	0.5300	0.9100	+51.667%	11	612	-98.901%
2026-06-08	0.6300	0.6400	0.5700	0.6000	-25.926%	153	604	-98.333%
2026-06-05	0.7000	0.8100	0.7000	0.8100	+62.000%	53	606	-98.765%
2026-06-04	0.5200	0.5200	0.5000	0.5000	0.000%	11	606	-98.000%
2026-06-03	0.5100	0.5400	0.5000	0.5000	-1.961%	43	596	-98.000%
2026-06-02	0.5000	0.5100	0.5000	0.5100	+4.082%	7	565	-98.039%
2026-06-01	0.5200	0.5300	0.4900	0.4900	-5.769%	39	558	-97.959%
2026-05-29	0.5000	0.5200	0.5000	0.5200	-26.761%	7	538	-98.077%
2026-05-26	0.7200	0.7200	0.6900	0.7100	-11.250%	215	533	-98.592%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-10.112%	4	458	-98.750%
2026-05-21	1.0100	1.0100	0.8900	0.8900	-24.576%	3	460	-98.876%
2026-05-15	1.3200	1.3200	1.1800	1.1800	+8.257%	56	460	-99.153%
2026-05-14	1.0800	1.0900	1.0800	1.0900	-6.034%	2	506	-99.083%
2026-05-13	1.1600	1.1600	1.1600	1.1600	-5.691%	1	508	-99.138%
2026-05-11	1.2300	1.2300	1.2300	1.2300	-3.150%	1	508	-99.187%
2026-05-08	1.2700	1.2700	1.2700	1.2700	-7.299%	2	509	-99.213%
2026-05-07	1.3700	1.3700	1.3700	1.3700	0.000%	50	509	-99.270%
2026-05-06	1.4100	1.4100	1.3700	1.3700	-20.349%	53	509	-99.270%
2026-05-04	1.6600	1.7200	1.6600	1.7200	+8.176%	12	464	-99.419%
2026-05-01	1.5700	1.5900	1.5700	1.5900	-5.917%	6	474	-99.371%
2026-04-30	1.8200	1.8200	1.6900	1.6900	-13.333%	15	474	-99.408%
2026-04-28	1.9400	1.9500	1.9400	1.9500	0.000%	2	462	-99.487%
2026-04-27	2.0500	2.0500	1.9400	1.9500	-11.765%	25	461	-99.487%
2026-04-23	2.2100	2.2100	2.2100	2.2100	-1.339%	1	470	-99.548%
2026-04-22	2.2400	2.2400	2.2400	2.2400	-4.681%	1	469	-99.554%
2026-04-20	2.3700	2.3900	2.3300	2.3500	+5.856%	197	468	-99.574%
2026-04-17	2.1900	2.2200	2.1700	2.2200	-9.016%	52	330	-99.550%
2026-04-16	2.6200	2.6200	2.4400	2.4400	-2.400%	4	298	-99.590%
2026-04-15	2.5100	2.5100	2.5000	2.5000	-3.846%	2	299	-99.600%
2026-04-14	2.6500	2.6500	2.6000	2.6000	-22.849%	64	299	-99.615%
2026-04-09	3.8100	3.8100	3.3700	3.3700	-14.031%	4	261	-99.703%
2026-04-08	3.9300	3.9300	3.9200	3.9200	-29.875%	13	260	-99.745%
2026-04-07	5.5900	5.5900	5.5900	5.5900	+3.519%	60	256	-99.821%
2026-04-06	5.3900	5.4000	5.3900	5.4000	-7.692%	2	196	-99.815%
2026-04-02	7.1000	7.1000	5.8500	5.8500	-1.349%	9	201	-99.829%
2026-04-01	6.1100	6.1100	5.6700	5.9300	-11.887%	9	201	-99.831%
2026-03-31	7.7000	7.7000	6.7300	6.7300	-31.744%	18	199	-99.851%
2026-03-27	9.0800	9.9000	9.0700	9.8600	+35.440%	20	203	-99.899%
2026-03-24	7.2800	7.2800	7.2800	7.2800	+8.982%	1	194	-99.863%
2026-03-23	6.9300	6.9300	6.6800	6.6800	-11.288%	16	195	-99.850%
2026-03-19	7.5300	7.5300	7.5300	7.5300	+12.221%	1	179	-99.867%
2026-03-18	6.7100	6.7100	6.7100	6.7100	+22.222%	1	183	-99.851%
2026-03-17	5.4900	5.4900	5.4900	5.4900	-12.995%	5	182	-99.818%
2026-03-16	6.3100	6.3100	6.3100	6.3100	-8.017%	15	177	-99.842%
2026-03-13	6.8600	6.8600	6.8600	6.8600	-0.146%	1	178	-99.854%
2026-03-12	6.9000	6.9000	6.8700	6.8700	+9.920%	3	177	-99.854%
2026-03-09	7.4400	7.4900	6.2500	6.2500	-18.194%	59	181	-99.840%
2026-03-06	6.9800	7.6400	6.9800	7.6400	+20.315%	16	204	-99.869%
2026-03-05	6.3500	6.3500	6.3500	6.3500	+25.992%	3	194	-99.843%
2026-03-04	5.0400	5.0400	5.0400	5.0400	-10.000%	3	197	-99.802%
2026-03-03	6.5900	6.6100	5.6000	5.6000	+9.375%	48	197	-99.821%
2026-03-02	5.6000	5.6000	5.1100	5.1200	-5.009%	42	188	-99.805%
2026-02-27	5.3000	5.3900	5.3000	5.3900	-1.642%	26	157	-99.814%
2026-02-24	5.5000	5.5000	5.4800	5.4800	-2.143%	20	148	-99.818%
2026-02-23	5.6500	5.6500	5.6000	5.6000	+10.236%	7	145	-99.821%
2026-02-20	5.0800	5.0800	5.0800	5.0800	+2.213%	2	143	-99.803%
2026-02-18	4.9700	4.9700	4.9700	4.9700	-10.450%	1	143	-99.799%
2026-02-12	5.5500	5.5500	5.5500	5.5500	+15.145%	1	143	-99.820%
2026-02-10	4.8200	4.8200	4.8200	4.8200	-4.743%	3	142	-99.793%
2026-02-06	5.4000	5.4000	5.0600	5.0600	-19.298%	4	139	-99.802%
2026-02-05	6.2200	6.2700	6.2200	6.2700	+18.750%	28	135	-99.841%
2026-02-04	5.2800	5.2800	5.2800	5.2800	+7.975%	2	135	-99.811%
2026-02-03	5.0100	5.0100	4.8900	4.8900	+3.165%	5	133	-99.796%
2026-02-02	4.7600	4.7600	4.7400	4.7400	-6.876%	4	138	-99.789%
2026-01-30	5.0900	5.0900	5.0900	5.0900	+0.197%	4	134	-99.804%
2026-01-28	4.8700	5.0800	4.8700	5.0800	0.000%	138	130	-99.803%

.dark-mode .nP31xh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nP31xh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P535SPY Jul 31 2026 535.00 Put (SPY260731P00535000)option OPRA

SPY20260731P535
SPY Jul 31 2026 535.00 Put (SPY260731P00535000)
option OPRA