Dark

SPY20260731P550
SPY Jul 31 2026 550.00 Put (SPY260731P00550000)
option OPRA

EOD

Jul 27, 2026

0.0100-50.000%(-0.0100)41

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%	41	301,967	0.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	+100.000%	43	301,970	-50.000%
2026-07-23	0.0100	0.0200	0.0100	0.0100	0.000%	266	302,002	0.000%
2026-07-22	0.0200	0.0200	0.0100	0.0100	-50.000%	111	302,149	0.000%
2026-07-21	0.0300	0.0300	0.0200	0.0200	-33.333%	25	302,144	-50.000%
2026-07-20	0.0400	0.0400	0.0300	0.0300	-40.000%	265	302,140	-66.667%
2026-07-17	0.0600	0.0700	0.0500	0.0500	0.000%	221	302,108	-80.000%
2026-07-16	0.0300	0.0500	0.0300	0.0500	+25.000%	3	302,128	-80.000%
2026-07-15	0.0400	0.0400	0.0400	0.0400	-33.333%	1	302,129	-75.000%
2026-07-14	0.0500	0.0600	0.0500	0.0600	-14.286%	374	302,129	-83.333%
2026-07-13	0.0500	0.0700	0.0500	0.0700	+16.667%	129	302,063	-85.714%
2026-07-10	0.0800	0.0800	0.0600	0.0600	-33.333%	250	302,073	-83.333%
2026-07-09	0.1200	0.1200	0.0900	0.0900	-35.714%	47	302,128	-88.889%
2026-07-08	0.1400	0.1700	0.1400	0.1400	+40.000%	127	302,127	-92.857%
2026-07-07	0.1200	0.1200	0.1000	0.1000	-16.667%	11	302,167	-90.000%
2026-07-06	0.1200	0.1300	0.1100	0.1200	-36.842%	71	302,164	-91.667%
2026-07-02	0.1600	0.1900	0.1600	0.1900	0.000%	16	302,156	-94.737%
2026-07-01	0.2000	0.2200	0.1700	0.1900	-5.000%	101	302,156	-94.737%
2026-06-30	0.2300	0.2400	0.2000	0.2000	-25.926%	191	302,196	-95.000%
2026-06-29	0.3200	0.3400	0.2600	0.2700	-32.500%	58	302,209	-96.296%
2026-06-26	0.4600	0.4900	0.3800	0.4000	-2.439%	71	302,209	-97.500%
2026-06-25	0.3500	0.4700	0.3500	0.4100	-6.818%	124	302,207	-97.561%
2026-06-24	0.4300	0.5200	0.3900	0.4400	-8.333%	285	302,134	-97.727%
2026-06-23	0.5300	0.5300	0.4200	0.4800	+37.143%	104	302,091	-97.917%
2026-06-22	0.3100	0.3800	0.3100	0.3500	-12.500%	5	302,069	-97.143%
2026-06-18	0.4000	0.4300	0.4000	0.4000	-25.926%	39	302,173	-97.500%
2026-06-17	0.3500	0.5400	0.3500	0.5400	+50.000%	302	302,173	-98.148%
2026-06-16	0.3600	0.3600	0.3600	0.3600	-10.000%	150	302,173	-97.222%
2026-06-15	0.3700	0.4200	0.3700	0.4000	-35.484%	183	302,317	-97.500%
2026-06-12	0.6200	0.6200	0.6200	0.6200	-20.513%	1	302,317	-98.387%
2026-06-11	1.0000	1.0800	0.7800	0.7800	-26.415%	128	302,317	-98.718%
2026-06-10	0.8800	1.0600	0.8600	1.0600	+37.662%	29	302,311	-99.057%
2026-06-09	0.7400	1.1700	0.7400	0.7700	+5.479%	269	302,302	-98.701%
2026-06-08	0.7800	0.7800	0.6700	0.7300	-34.821%	146	302,414	-98.630%
2026-06-05	0.5600	1.1200	0.5600	1.1200	+115.385%	239	302,330	-99.107%
2026-06-04	0.6100	0.6100	0.5200	0.5200	-13.333%	40	302,349	-98.077%
2026-06-03	0.6500	0.6500	0.6000	0.6000	0.000%	19	302,351	-98.333%
2026-06-02	0.6000	0.6000	0.5900	0.6000	-3.226%	15	302,354	-98.333%
2026-06-01	0.6000	0.6200	0.5800	0.6200	+1.639%	435	302,348	-98.387%
2026-05-29	0.6500	0.6500	0.5900	0.6100	-7.576%	154	302,162	-98.361%
2026-05-28	0.7000	0.7300	0.6500	0.6600	-16.456%	300,417	302,034	-98.485%
2026-05-27	0.8000	0.8100	0.7900	0.7900	-4.819%	123	1,799	-98.734%
2026-05-26	0.8500	0.8500	0.8200	0.8300	-15.306%	64	1,738	-98.795%
2026-05-22	0.9800	0.9800	0.9300	0.9800	-3.922%	26	1,717	-98.980%
2026-05-21	1.2000	1.2000	1.0200	1.0200	-10.526%	111	1,713	-99.020%
2026-05-20	1.1700	1.1700	1.1100	1.1400	-12.977%	9	1,713	-99.123%
2026-05-19	1.3600	1.3600	1.2600	1.3100	0.000%	5	1,651	-99.237%
2026-05-18	1.3100	1.3700	1.2900	1.3100	-9.655%	151	1,651	-99.237%
2026-05-15	1.5000	1.5000	1.4000	1.4500	+16.000%	57	1,651	-99.310%
2026-05-14	1.3400	1.3400	1.2500	1.2500	-6.716%	3	1,499	-99.200%
2026-05-13	1.4600	1.4600	1.3400	1.3400	-17.284%	39	1,499	-99.254%
2026-05-12	1.6500	1.6500	1.6100	1.6200	+11.724%	58	1,499	-99.383%
2026-05-11	1.4700	1.4700	1.4200	1.4500	-2.027%	10	1,499	-99.310%
2026-05-08	1.4400	1.4800	1.4200	1.4800	-3.896%	100	1,468	-99.324%
2026-05-07	1.5300	1.5400	1.5200	1.5400	-1.911%	5	1,505	-99.351%
2026-05-06	1.6600	1.6800	1.5700	1.5700	-12.291%	13	1,506	-99.363%
2026-05-05	1.7900	1.7900	1.7900	1.7900	-9.596%	1	1,503	-99.441%
2026-05-04	1.8100	2.0000	1.8100	1.9800	+3.125%	4	1,502	-99.495%
2026-05-01	1.7800	1.9200	1.7600	1.9200	-1.031%	32	1,504	-99.479%
2026-04-30	2.0300	2.0500	1.9400	1.9400	-13.778%	30	1,504	-99.485%
2026-04-29	2.2000	2.2600	2.1100	2.2500	+4.651%	54	1,506	-99.556%
2026-04-28	2.3900	2.3900	2.1500	2.1500	-4.018%	1,035	1,514	-99.535%
2026-04-27	2.4600	2.4600	2.2400	2.2400	-8.943%	12	526	-99.554%
2026-04-24	2.5000	2.5000	2.4400	2.4600	-15.464%	72	523	-99.593%
2026-04-23	2.5500	2.9100	2.5500	2.9100	+7.778%	6	489	-99.656%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-12.621%	1	494	-99.630%
2026-04-21	2.8800	3.0900	2.8700	3.0900	+11.957%	57	498	-99.676%
2026-04-20	2.6600	2.8200	2.6100	2.7600	+7.393%	127	498	-99.638%
2026-04-17	2.6300	2.6300	2.4800	2.5700	-13.758%	86	598	-99.611%
2026-04-16	2.9000	2.9800	2.9000	2.9800	+1.361%	13	617	-99.664%
2026-04-15	2.9300	3.0000	2.8800	2.9400	-6.070%	58	627	-99.660%
2026-04-14	3.1000	3.1300	3.0600	3.1300	-11.831%	19	641	-99.681%
2026-04-13	3.8700	3.8700	3.5500	3.5500	-12.776%	10	632	-99.718%
2026-04-10	3.8500	4.0700	3.7900	4.0700	-2.163%	16	634	-99.754%
2026-04-09	4.6400	4.6400	4.0500	4.1600	-8.370%	7	631	-99.760%
2026-04-08	4.3900	4.9800	4.3600	4.5400	-35.143%	94	627	-99.780%
2026-04-07	6.8000	7.3100	6.8000	7.0000	+11.288%	17	641	-99.857%
2026-04-06	6.3100	6.3100	6.2900	6.2900	-8.175%	4	639	-99.841%
2026-04-02	8.6600	8.6600	6.8500	6.8500	-2.560%	48	625	-99.854%
2026-04-01	7.4100	7.6200	6.7500	7.0300	-9.872%	47	625	-99.858%
2026-03-31	9.7600	9.7600	7.8000	7.8000	-36.222%	27	605	-99.872%
2026-03-30	10.8500	12.2300	10.8500	12.2300	+0.576%	12	613	-99.918%
2026-03-27	10.9000	12.1600	10.4000	12.1600	+26.667%	20	601	-99.918%
2026-03-26	8.7300	9.8100	8.3100	9.6000	+18.665%	56	591	-99.896%
2026-03-25	7.9100	8.0900	7.9100	8.0900	-1.582%	2	587	-99.876%
2026-03-24	9.0000	9.3000	8.2200	8.2200	-1.909%	70	587	-99.878%
2026-03-23	7.7300	8.5000	7.3000	8.3800	-14.139%	11	530	-99.881%
2026-03-20	8.6600	10.1200	8.6000	9.7600	+20.942%	18	530	-99.898%
2026-03-19	8.6500	8.6500	8.0700	8.0700	-2.182%	15	534	-99.876%
2026-03-18	7.1800	8.2800	7.1800	8.2500	+22.041%	24	530	-99.879%
2026-03-17	6.5500	6.7600	6.5500	6.7600	-7.524%	8	545	-99.852%
2026-03-16	7.7600	7.7600	7.0900	7.3100	-17.680%	43	545	-99.863%
2026-03-13	8.0200	8.9000	8.0200	8.8800	+1.952%	20	525	-99.887%
2026-03-12	7.8300	8.7100	7.8300	8.7100	+16.756%	7	523	-99.885%
2026-03-11	7.6100	7.6100	7.3800	7.4600	+17.480%	6	522	-99.866%
2026-03-10	6.8300	6.8300	6.3500	6.3500	-9.673%	30	523	-99.843%
2026-03-09	9.4100	10.1000	7.0300	7.0300	-23.001%	16	535	-99.858%
2026-03-06	8.0000	9.1300	8.0000	9.1300	+55.537%	4	521	-99.890%
2026-03-04	6.6500	6.6800	5.8200	5.8700	-14.056%	15	518	-99.830%
2026-03-03	7.6600	8.8000	6.5100	6.8300	+12.893%	29	524	-99.854%
2026-03-02	6.6100	6.6100	6.0200	6.0500	-0.982%	59	518	-99.835%
2026-02-27	6.1100	6.1100	6.1100	6.1100	+10.289%	2	480	-99.836%
2026-02-26	6.0100	6.0100	5.5400	5.5400	-6.577%	21	478	-99.819%
2026-02-23	5.9300	5.9300	5.9300	5.9300	+0.169%	1	458	-99.831%
2026-02-20	5.9400	5.9400	5.8900	5.9200	-10.574%	10	458	-99.831%
2026-02-19	6.4400	6.6200	6.4400	6.6200	+7.293%	2	449	-99.849%
2026-02-18	6.2200	6.3200	5.7700	6.1700	-2.063%	41	449	-99.838%
2026-02-17	6.4300	6.4300	6.3000	6.3000	-1.563%	2	428	-99.841%
2026-02-13	6.5600	6.5600	6.1600	6.4000	+0.313%	13	421	-99.844%
2026-02-12	6.0000	6.5200	6.0000	6.3800	+13.929%	11	421	-99.843%
2026-02-11	5.5100	5.6000	5.5100	5.6000	-0.356%	2	411	-99.821%
2026-02-10	5.3800	5.6200	5.3800	5.6200	+4.461%	27	410	-99.822%
2026-02-09	5.4800	5.4800	5.3800	5.3800	-6.108%	47	385	-99.814%
2026-02-06	6.4400	6.4400	5.6800	5.7300	-20.637%	65	368	-99.825%
2026-02-05	6.8600	7.6000	6.7500	7.2200	+12.989%	215	346	-99.861%
2026-02-04	5.9400	6.9600	5.9400	6.3900	+6.146%	30	188	-99.844%
2026-02-03	6.3500	6.3500	6.0200	6.0200	+8.079%	25	175	-99.834%
2026-02-02	6.2100	6.2100	5.4500	5.5700	-9.431%	34	150	-99.820%
2026-01-30	5.8800	6.1500	5.8700	6.1500	-5.819%	115	132	-99.837%
2026-01-29	6.5800	6.5800	6.5300	6.5300	+12.976%	4	21	-99.847%
2026-01-28	5.7800	5.7800	5.7800	5.7800	+3.030%	18	18	-99.827%
2026-01-27	5.5900	5.6100	5.5900	5.6100	0.000%	2	3	-99.822%
2026-01-26	5.6100	5.6100	5.6100	5.6100	0.000%	1	1	-99.822%

.dark-mode .LlP9L4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LlP9L4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P550SPY Jul 31 2026 550.00 Put (SPY260731P00550000)option OPRA

SPY20260731P550
SPY Jul 31 2026 550.00 Put (SPY260731P00550000)
option OPRA