Dark

SPY20260731P540
SPY Jul 31 2026 540.00 Put (SPY260731P00540000)
option OPRA

EOD

Jul 27, 2026

0.0100-50.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0100	0.0100	0.0100	0.0100	-50.000%	3	2,192	0.000%
2026-07-24	0.0100	0.0200	0.0100	0.0200	0.000%	11	2,192	-50.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	+100.000%	8	2,203	-50.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	-66.667%	3	2,203	0.000%
2026-07-20	0.0400	0.0400	0.0200	0.0300	-50.000%	94	2,204	-66.667%
2026-07-17	0.0600	0.0600	0.0600	0.0600	+100.000%	1	2,213	-83.333%
2026-07-16	0.0300	0.0300	0.0300	0.0300	-25.000%	32	2,213	-66.667%
2026-07-15	0.0400	0.0400	0.0400	0.0400	-20.000%	15	2,241	-75.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	+25.000%	25	2,295	-80.000%
2026-07-13	0.0500	0.0500	0.0400	0.0400	-42.857%	1,651	2,290	-75.000%
2026-07-10	0.0700	0.0700	0.0700	0.0700	-50.000%	100	2,714	-85.714%
2026-07-08	0.1400	0.1400	0.1400	0.1400	+40.000%	5	2,714	-92.857%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-33.333%	4	2,717	-90.000%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-6.250%	6	2,715	-93.333%
2026-07-01	0.1900	0.1900	0.1600	0.1600	-15.789%	5	2,715	-93.750%
2026-06-30	0.2000	0.2000	0.1900	0.1900	-34.483%	20	2,716	-94.737%
2026-06-29	0.2600	0.2900	0.2600	0.2900	-17.143%	7	2,736	-96.552%
2026-06-26	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,735	-97.143%
2026-06-25	0.3700	0.3700	0.3500	0.3500	-10.256%	7	2,734	-97.143%
2026-06-24	0.4000	0.4000	0.3900	0.3900	-9.302%	100	2,737	-97.436%
2026-06-23	0.4200	0.4300	0.4100	0.4300	+16.216%	7	2,762	-97.674%
2026-06-17	0.3600	0.3700	0.3600	0.3700	+19.355%	10	2,752	-97.297%
2026-06-16	0.3200	0.3200	0.3100	0.3100	-11.429%	51	2,752	-96.774%
2026-06-15	0.3700	0.3700	0.3400	0.3500	-59.302%	1,658	1,161	-97.143%
2026-06-10	0.9200	0.9200	0.8600	0.8600	+26.471%	16	1,161	-98.837%
2026-06-09	0.9400	0.9400	0.6800	0.6800	-4.225%	245	1,169	-98.529%
2026-06-08	0.7100	0.7100	0.7100	0.7100	-25.263%	15	1,009	-98.592%
2026-06-05	0.5300	0.9500	0.5300	0.9500	+102.128%	23	1,021	-98.947%
2026-06-04	0.4800	0.4800	0.4700	0.4700	-14.545%	4	1,018	-97.872%
2026-06-03	0.5500	0.5500	0.5500	0.5500	0.000%	3	1,018	-98.182%
2026-06-01	0.5300	0.5500	0.5300	0.5500	0.000%	302	1,018	-98.182%
2026-05-29	0.5500	0.5500	0.5500	0.5500	-25.676%	433	1,320	-98.182%
2026-05-27	0.7400	0.7400	0.7400	0.7400	-2.632%	1	1,088	-98.649%
2026-05-26	0.7600	0.7600	0.7200	0.7600	-14.607%	104	1,087	-98.684%
2026-05-22	0.8500	0.8900	0.8500	0.8900	-10.101%	4	1,051	-98.876%
2026-05-21	0.9500	1.0000	0.9500	0.9900	-3.883%	375	1,051	-98.990%
2026-05-20	1.0300	1.0300	1.0300	1.0300	-17.600%	6	1,051	-99.029%
2026-05-18	1.2500	1.2500	1.2500	1.2500	+7.759%	10	669	-99.200%
2026-05-14	1.1600	1.1600	1.1600	1.1600	-4.132%	1	669	-99.138%
2026-05-13	1.3200	1.3200	1.2100	1.2100	-11.679%	155	669	-99.174%
2026-05-12	1.3700	1.3700	1.3700	1.3700	+7.031%	103	669	-99.270%
2026-05-11	1.2800	1.2800	1.2800	1.2800	-5.185%	4	669	-99.219%
2026-05-08	1.3400	1.3500	1.3400	1.3500	-2.878%	34	889	-99.259%
2026-05-07	1.4100	1.4100	1.3900	1.3900	-13.125%	11	872	-99.281%
2026-05-05	1.6000	1.6200	1.6000	1.6000	-2.439%	17	864	-99.375%
2026-05-04	1.6300	1.6400	1.6300	1.6400	-2.381%	2	872	-99.390%
2026-05-01	1.6200	1.6800	1.6200	1.6800	-2.890%	10	872	-99.405%
2026-04-30	1.9000	1.9000	1.7300	1.7300	-9.896%	12	872	-99.422%
2026-04-29	1.9200	1.9200	1.9200	1.9200	-2.538%	1	866	-99.479%
2026-04-28	2.1000	2.1200	1.9600	1.9700	-7.075%	14	865	-99.492%
2026-04-27	2.1300	2.1300	2.1200	2.1200	-17.510%	10	860	-99.528%
2026-04-23	2.3200	2.5700	2.3200	2.5700	+4.049%	39	850	-99.611%
2026-04-22	2.4700	2.4700	2.4700	2.4700	-0.803%	10	813	-99.595%
2026-04-20	2.4400	2.4900	2.4400	2.4900	+8.734%	11	816	-99.598%
2026-04-17	2.3800	2.3800	2.2800	2.2900	-13.585%	3	812	-99.563%
2026-04-16	2.6500	2.6500	2.6500	2.6500	-5.357%	10	812	-99.623%
2026-04-14	2.8000	2.8000	2.7300	2.8000	-12.500%	482	820	-99.643%
2026-04-13	3.5000	3.5000	3.2000	3.2000	-13.043%	7	392	-99.688%
2026-04-10	3.4400	3.6800	3.3500	3.6800	+1.657%	8	387	-99.728%
2026-04-09	4.1300	4.1300	3.6200	3.6200	-13.604%	18	392	-99.724%
2026-04-08	4.0800	4.1900	4.0000	4.1900	-29.580%	8	402	-99.761%
2026-04-07	5.9000	5.9500	5.9000	5.9500	+5.310%	3	402	-99.832%
2026-04-06	5.8300	5.8800	5.6500	5.6500	-9.164%	35	401	-99.823%
2026-04-02	7.4200	7.4800	6.1300	6.2200	+2.135%	10	388	-99.839%
2026-04-01	6.5800	6.6400	6.0900	6.0900	-12.500%	41	388	-99.836%
2026-03-31	8.7500	8.7500	6.8500	6.9600	-36.264%	38	383	-99.856%
2026-03-30	9.9200	10.9200	9.9200	10.9200	+12.230%	9	351	-99.908%
2026-03-27	9.7700	9.7700	9.6400	9.7300	+42.251%	11	350	-99.897%
2026-03-25	6.8400	7.0800	6.8400	6.8400	-11.399%	5	343	-99.854%
2026-03-24	7.5900	7.7200	7.5900	7.7200	+19.690%	50	342	-99.870%
2026-03-23	6.9600	6.9600	6.4500	6.4500	-24.737%	17	349	-99.845%
2026-03-20	8.5700	8.5700	8.5700	8.5700	-0.349%	3	348	-99.883%
2026-03-19	8.6000	8.6000	8.6000	8.6000	+27.219%	2	345	-99.884%
2026-03-18	6.7500	6.7600	6.7500	6.7600	+12.479%	2	343	-99.852%
2026-03-17	6.0100	6.0100	6.0100	6.0100	-6.240%	2	341	-99.834%
2026-03-16	6.6200	6.6200	6.4100	6.4100	-20.075%	4	341	-99.844%
2026-03-13	7.7300	8.0200	7.7300	8.0200	+8.525%	4	344	-99.875%
2026-03-12	7.2600	7.4800	7.2100	7.3900	+14.219%	19	347	-99.865%
2026-03-11	6.5400	6.5400	6.3900	6.4700	-4.290%	3	348	-99.845%
2026-03-10	6.3500	6.7600	5.9100	6.7600	+3.049%	73	347	-99.852%
2026-03-09	8.1700	8.1700	6.5000	6.5600	-0.455%	67	323	-99.848%
2026-03-05	6.4500	6.5900	6.4500	6.5900	+25.047%	5	344	-99.848%
2026-03-04	5.2700	5.2700	5.2700	5.2700	-15.137%	5	339	-99.810%
2026-03-03	6.9100	7.4400	5.8900	6.2100	+15.642%	99	339	-99.839%
2026-03-02	5.7000	5.7100	5.3600	5.3700	-3.069%	40	406	-99.814%
2026-02-27	5.6400	5.6400	5.5100	5.5400	+2.593%	6	366	-99.819%
2026-02-26	5.4000	5.4000	5.4000	5.4000	+7.784%	5	366	-99.815%
2026-02-25	4.9900	5.0100	4.9900	5.0100	-6.877%	3	363	-99.800%
2026-02-24	5.3900	5.3900	5.3800	5.3800	-10.333%	21	363	-99.814%
2026-02-23	6.0000	6.0000	6.0000	6.0000	+1.868%	1	342	-99.833%
2026-02-12	5.8900	5.8900	5.8900	5.8900	+16.403%	1	341	-99.830%
2026-02-11	5.0600	5.0600	5.0600	5.0600	+0.397%	2	361	-99.802%
2026-02-10	5.0400	5.0400	5.0400	5.0400	+2.231%	3	361	-99.802%
2026-02-09	4.9200	4.9400	4.9200	4.9300	-7.678%	204	358	-99.797%
2026-02-06	5.6500	5.6500	5.3400	5.3400	-17.846%	3	156	-99.813%
2026-02-05	6.6700	6.8400	6.0700	6.5000	+17.329%	151	157	-99.846%
2026-02-04	5.7500	5.7500	5.5400	5.5400	+11.469%	3	7	-99.819%
2026-02-02	4.9700	4.9700	4.9700	4.9700	-9.307%	1	5	-99.799%
2026-01-30	5.4800	5.4800	5.4800	5.4800	+7.874%	1	4	-99.818%
2026-01-27	5.0800	5.0800	5.0800	5.0800	+0.594%	2	3	-99.803%
2026-01-26	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	-99.802%

.dark-mode .Lxc6yt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lxc6yt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P540SPY Jul 31 2026 540.00 Put (SPY260731P00540000)option OPRA

SPY20260731P540
SPY Jul 31 2026 540.00 Put (SPY260731P00540000)
option OPRA