Dark

SPY20260731P545
SPY Jul 31 2026 545.00 Put (SPY260731P00545000)
option OPRA

EOD

Jul 24, 2026

0.02000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0200	0.0200	0.0200	0.0200	0.000%	2	636	0.000%
2026-07-23	0.0200	0.0200	0.0100	0.0200	-33.333%	39	638	0.000%
2026-07-21	0.0300	0.0300	0.0300	0.0300	-25.000%	40	624	-33.333%
2026-07-20	0.0400	0.0400	0.0300	0.0400	-42.857%	173	624	-50.000%
2026-07-17	0.0700	0.0700	0.0500	0.0700	+75.000%	83	688	-71.429%
2026-07-16	0.0400	0.0400	0.0300	0.0400	0.000%	185	693	-50.000%
2026-07-15	0.0500	0.0500	0.0300	0.0400	-20.000%	73	725	-50.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	0.000%	1	783	-60.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-50.000%	1	783	-60.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-33.333%	1	783	-80.000%
2026-07-08	0.1300	0.1500	0.1300	0.1500	+66.667%	13	784	-86.667%
2026-07-07	0.0900	0.0900	0.0900	0.0900	-18.182%	1	786	-77.778%
2026-07-06	0.1100	0.1100	0.1100	0.1100	-47.619%	1	787	-81.818%
2026-07-01	0.2100	0.2100	0.2100	0.2100	+10.526%	1	786	-90.476%
2026-06-30	0.2000	0.2000	0.1900	0.1900	-24.000%	23	785	-89.474%
2026-06-29	0.2900	0.2900	0.2500	0.2500	-34.211%	9	787	-92.000%
2026-06-26	0.3800	0.3800	0.3800	0.3800	-2.564%	3	789	-94.737%
2026-06-25	0.3900	0.3900	0.3900	0.3900	-15.217%	1	786	-94.872%
2026-06-23	0.4400	0.4600	0.4000	0.4600	+35.294%	212	785	-95.652%
2026-06-22	0.2800	0.3400	0.2800	0.3400	-12.821%	29	676	-94.118%
2026-06-18	0.3600	0.4200	0.3500	0.3900	+5.405%	126	460	-94.872%
2026-06-17	0.3300	0.3900	0.3300	0.3700	+8.824%	90	460	-94.595%
2026-06-16	0.3600	0.3600	0.3400	0.3400	-12.821%	85	460	-94.118%
2026-06-15	0.3900	0.3900	0.3900	0.3900	-33.898%	20	407	-94.872%
2026-06-12	0.5900	0.5900	0.5900	0.5900	-34.444%	1	407	-96.610%
2026-06-11	0.9700	0.9900	0.9000	0.9000	-10.891%	24	407	-97.778%
2026-06-10	0.7800	1.0100	0.7800	1.0100	+32.895%	180	415	-98.020%
2026-06-09	0.6100	0.7600	0.6000	0.7600	-17.391%	7	358	-97.368%
2026-06-05	0.5200	1.0000	0.5100	0.9200	+91.667%	50	351	-97.826%
2026-06-04	0.5500	0.5600	0.4800	0.4800	-17.241%	50	338	-95.833%
2026-06-03	0.5800	0.5800	0.5800	0.5800	+3.571%	3	331	-96.552%
2026-06-02	0.5700	0.5700	0.5600	0.5600	0.000%	3	329	-96.429%
2026-06-01	0.5600	0.5600	0.5600	0.5600	-1.754%	2	327	-96.429%
2026-05-29	0.6000	0.6100	0.5700	0.5700	-25.000%	38	326	-96.491%
2026-05-27	0.7600	0.7600	0.7600	0.7600	-19.149%	3	328	-97.368%
2026-05-22	0.9200	0.9400	0.9200	0.9400	-18.261%	9	325	-97.872%
2026-05-21	1.1500	1.1500	1.1500	1.1500	+8.491%	1	321	-98.261%
2026-05-20	1.1900	1.1900	1.0600	1.0600	-14.516%	11	321	-98.113%
2026-05-19	1.2400	1.2400	1.2400	1.2400	-4.615%	2	333	-98.387%
2026-05-18	1.2200	1.3000	1.2200	1.3000	-1.515%	66	333	-98.462%
2026-05-15	1.4300	1.4300	1.3200	1.3200	+11.864%	3	333	-98.485%
2026-05-14	1.2200	1.2200	1.1800	1.1800	-11.278%	3	341	-98.305%
2026-05-13	1.3700	1.3700	1.3100	1.3300	-6.993%	18	342	-98.496%
2026-05-11	1.4100	1.4300	1.4100	1.4300	-4.667%	3	342	-98.601%
2026-05-06	1.5700	1.5700	1.5000	1.5000	-13.295%	8	342	-98.667%
2026-05-01	1.7500	1.7700	1.7300	1.7300	-6.989%	6	335	-98.844%
2026-04-30	1.8600	1.8600	1.8600	1.8600	-11.429%	3	335	-98.925%
2026-04-27	2.1500	2.1600	2.1000	2.1000	-16.996%	21	332	-99.048%
2026-04-22	2.5300	2.5300	2.5300	2.5300	-8.333%	1	314	-99.209%
2026-04-21	2.7600	2.7600	2.7600	2.7600	+5.344%	1	315	-99.275%
2026-04-20	2.5300	2.6200	2.5300	2.6200	+8.264%	15	315	-99.237%
2026-04-17	2.4700	2.4700	2.4000	2.4200	-12.950%	78	314	-99.174%
2026-04-15	2.7800	2.7800	2.7800	2.7800	-4.467%	41	239	-99.281%
2026-04-14	2.9100	2.9100	2.9100	2.9100	-15.407%	107	205	-99.313%
2026-04-13	3.4400	3.4400	3.4400	3.4400	-11.568%	4	242	-99.419%
2026-04-10	3.5600	3.8900	3.5600	3.8900	-11.991%	30	244	-99.486%
2026-04-08	4.4200	4.4200	4.4200	4.4200	-37.659%	1	223	-99.548%
2026-04-07	6.3800	7.0900	6.3800	7.0900	+19.562%	8	223	-99.718%
2026-04-06	5.9500	6.0000	5.9300	5.9300	-10.961%	77	219	-99.663%
2026-04-02	6.6600	6.6600	6.6600	6.6600	+4.553%	11	172	-99.700%
2026-04-01	6.8800	6.9000	6.3200	6.3700	-28.346%	20	172	-99.686%
2026-03-31	9.2400	9.2400	8.7700	8.8900	-14.683%	5	174	-99.775%
2026-03-30	10.4200	10.4200	10.4200	10.4200	-5.359%	1	175	-99.808%
2026-03-27	9.8400	11.1100	9.8400	11.0100	+18.133%	8	174	-99.818%
2026-03-26	9.2000	9.3300	9.2000	9.3200	+10.296%	9	173	-99.785%
2026-03-20	8.0300	8.4500	8.0300	8.4500	+25.000%	69	172	-99.763%
2026-03-16	6.9600	6.9600	6.7600	6.7600	-9.746%	3	108	-99.704%
2026-03-12	7.4900	7.4900	7.4900	7.4900	+16.485%	1	109	-99.733%
2026-03-10	6.2000	6.4300	6.2000	6.4300	-6.812%	6	108	-99.689%
2026-03-09	8.6700	8.6700	6.9000	6.9000	-10.273%	10	103	-99.710%
2026-03-06	8.0600	8.0600	7.6900	7.6900	+15.988%	2	109	-99.740%
2026-03-05	6.3800	6.6300	6.3600	6.6300	+19.031%	7	109	-99.698%
2026-03-04	5.5700	5.5700	5.5700	5.5700	-14.308%	5	102	-99.641%
2026-03-03	7.3000	7.8000	6.1800	6.5000	+11.876%	39	107	-99.692%
2026-03-02	6.2900	6.2900	5.4800	5.8100	+0.693%	11	69	-99.656%
2026-02-27	6.1500	6.1500	5.7700	5.7700	+11.390%	2	70	-99.653%
2026-02-25	5.1800	5.1800	5.1800	5.1800	-15.635%	4	65	-99.614%
2026-02-23	5.6500	6.1400	5.6500	6.1400	-0.968%	2	65	-99.674%
2026-02-19	6.3400	6.3400	6.1600	6.2000	+4.202%	7	64	-99.677%
2026-02-18	5.9500	5.9500	5.9500	5.9500	-5.556%	1	58	-99.664%
2026-02-13	6.3000	6.3000	6.3000	6.3000	+1.449%	1	57	-99.683%
2026-02-12	6.1900	6.2100	6.1900	6.2100	+17.170%	20	57	-99.678%
2026-02-10	5.3000	5.3000	5.3000	5.3000	+4.536%	3	51	-99.623%
2026-02-09	5.1300	5.1300	5.0700	5.0700	-8.649%	4	48	-99.606%
2026-02-06	5.5500	5.5500	5.5500	5.5500	-20.144%	1	45	-99.640%
2026-02-05	6.6300	6.9500	6.6300	6.9500	+19.211%	18	44	-99.712%
2026-02-04	5.8300	5.8300	5.8300	5.8300	+11.260%	2	44	-99.657%
2026-02-02	5.2000	5.2400	5.2000	5.2400	-2.421%	5	42	-99.618%
2026-01-28	5.3700	5.3700	5.3700	5.3700	0.000%	37	37	-99.628%

.dark-mode .pZp0mh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZp0mh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P545SPY Jul 31 2026 545.00 Put (SPY260731P00545000)option OPRA

SPY20260731P545
SPY Jul 31 2026 545.00 Put (SPY260731P00545000)
option OPRA