Dark

SPY20260731P560
SPY Jul 31 2026 560.00 Put (SPY260731P00560000)
option OPRA

EOD

Jul 27, 2026

0.0100-50.000%(-0.0100)10

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%	10	598	0.000%
2026-07-24	0.0100	0.0200	0.0100	0.0200	+100.000%	7	602	-50.000%
2026-07-23	0.0200	0.0200	0.0100	0.0100	0.000%	6	601	0.000%
2026-07-22	0.0100	0.0100	0.0100	0.0100	-50.000%	1	601	0.000%
2026-07-21	0.0300	0.0300	0.0100	0.0200	-50.000%	70	602	-50.000%
2026-07-20	0.0400	0.0400	0.0300	0.0400	-33.333%	62	597	-75.000%
2026-07-17	0.0900	0.0900	0.0600	0.0600	+20.000%	7	591	-83.333%
2026-07-16	0.0500	0.0500	0.0500	0.0500	-70.588%	200	591	-80.000%
2026-07-08	0.1600	0.1700	0.1600	0.1700	+41.667%	274	694	-94.118%
2026-07-06	0.1300	0.1300	0.1200	0.1200	-33.333%	4	577	-91.667%
2026-07-02	0.1800	0.1800	0.1800	0.1800	-18.182%	8	585	-94.444%
2026-07-01	0.2200	0.2200	0.2200	0.2200	0.000%	1	585	-95.455%
2026-06-30	0.2800	0.2800	0.2200	0.2200	-33.333%	17	585	-95.455%
2026-06-29	0.3300	0.3300	0.3300	0.3300	-31.250%	1	590	-96.970%
2026-06-26	0.5500	0.5500	0.4800	0.4800	+9.091%	3	591	-97.917%
2026-06-25	0.4400	0.4400	0.4400	0.4400	-2.222%	32	592	-97.727%
2026-06-24	0.4300	0.4500	0.4300	0.4500	-16.667%	11	589	-97.778%
2026-06-23	0.5900	0.5900	0.5200	0.5400	-3.571%	147	578	-98.148%
2026-06-17	0.4600	0.5600	0.4600	0.5600	+36.585%	2	579	-98.214%
2026-06-15	0.4100	0.4100	0.4100	0.4100	-53.409%	1	579	-97.561%
2026-06-11	0.8800	0.8800	0.8800	0.8800	-21.429%	1	579	-98.864%
2026-06-10	0.9300	1.1500	0.9300	1.1200	-15.789%	26	579	-99.107%
2026-06-09	0.8700	1.3300	0.8700	1.3300	+58.333%	12	579	-99.248%
2026-06-08	0.8300	0.8400	0.8300	0.8400	-27.586%	3	578	-98.810%
2026-06-05	0.9400	1.1600	0.8900	1.1600	+103.509%	22	576	-99.138%
2026-06-04	0.5800	0.5800	0.5700	0.5700	-14.925%	202	575	-98.246%
2026-06-03	0.6600	0.6700	0.6600	0.6700	+3.077%	8	407	-98.507%
2026-06-02	0.6600	0.6700	0.6500	0.6500	-5.797%	54	410	-98.462%
2026-06-01	0.6700	0.6900	0.6700	0.6900	+2.985%	12	391	-98.551%
2026-05-29	0.6700	0.6700	0.6700	0.6700	-14.103%	10	392	-98.507%
2026-05-28	0.7900	0.7900	0.7800	0.7800	-8.235%	3	382	-98.718%
2026-05-27	0.8500	0.8500	0.8500	0.8500	-7.609%	4	382	-98.824%
2026-05-26	0.9200	0.9200	0.9200	0.9200	-14.815%	8	386	-98.913%
2026-05-22	1.0800	1.0800	1.0300	1.0800	-13.600%	12	386	-99.074%
2026-05-21	1.3000	1.3000	1.2500	1.2500	-1.575%	11	392	-99.200%
2026-05-20	1.3000	1.3000	1.2700	1.2700	-11.189%	4	392	-99.213%
2026-05-19	1.4700	1.5000	1.4300	1.4300	0.000%	3	387	-99.301%
2026-05-18	1.4400	1.5100	1.4300	1.4300	-7.742%	8	387	-99.301%
2026-05-15	1.6400	1.6400	1.5500	1.5500	+13.139%	80	387	-99.355%
2026-05-14	1.4700	1.4800	1.3700	1.3700	-11.613%	111	396	-99.270%
2026-05-13	1.5800	1.5800	1.5500	1.5500	-8.284%	29	527	-99.355%
2026-05-12	1.7700	1.8300	1.6900	1.6900	+1.198%	33	527	-99.408%
2026-05-08	1.6700	1.6700	1.6700	1.6700	-4.023%	1	527	-99.401%
2026-05-07	1.6800	1.7800	1.6800	1.7400	-5.435%	16	526	-99.425%
2026-05-06	1.8500	1.8500	1.8400	1.8400	-18.943%	10	518	-99.457%
2026-05-04	2.3400	2.3400	2.2700	2.2700	+9.662%	113	518	-99.559%
2026-05-01	1.9900	2.0800	1.9900	2.0700	-5.479%	23	414	-99.517%
2026-04-30	2.2400	2.2400	2.1800	2.1900	-13.095%	166	414	-99.543%
2026-04-29	2.4500	2.5200	2.4500	2.5200	+1.613%	6	352	-99.603%
2026-04-28	2.5900	2.5900	2.4800	2.4800	+0.813%	2	348	-99.597%
2026-04-27	2.6200	2.6400	2.4600	2.4600	-10.545%	126	347	-99.593%
2026-04-24	2.7500	2.7500	2.7500	2.7500	-5.498%	50	348	-99.636%
2026-04-23	2.9300	2.9300	2.8500	2.9100	-12.085%	18	348	-99.656%
2026-04-21	3.0300	3.3100	2.9500	3.3100	+7.120%	18	352	-99.698%
2026-04-20	2.9400	3.1300	2.9400	3.0900	+8.421%	28	357	-99.676%
2026-04-17	2.9000	2.9000	2.7500	2.8500	-8.946%	65	362	-99.649%
2026-04-16	3.3000	3.3300	3.1300	3.1300	-2.492%	27	370	-99.681%
2026-04-15	3.3700	3.3700	3.2100	3.2100	-6.957%	10	373	-99.688%
2026-04-14	3.5000	3.5000	3.4500	3.4500	-12.879%	4	364	-99.710%
2026-04-13	4.1700	4.1700	3.9600	3.9600	-14.839%	5	368	-99.747%
2026-04-10	4.3400	4.6500	4.3400	4.6500	-0.641%	13	365	-99.785%
2026-04-09	4.6800	4.6800	4.6800	4.6800	-8.594%	3	368	-99.786%
2026-04-08	4.9900	5.1400	4.9900	5.1200	-31.915%	7	368	-99.805%
2026-04-07	8.0100	8.5300	7.5100	7.5200	+4.444%	5	365	-99.867%
2026-04-06	7.3000	7.3900	7.1800	7.2000	-10.559%	6	360	-99.861%
2026-04-02	9.0100	9.0100	8.0500	8.0500	-0.494%	3	361	-99.876%
2026-04-01	8.3000	8.4900	7.6600	8.0900	-10.608%	57	361	-99.876%
2026-03-31	10.8000	10.8100	9.0500	9.0500	-32.814%	10	361	-99.890%
2026-03-30	11.8000	13.4700	11.8000	13.4700	+1.660%	22	361	-99.926%
2026-03-27	12.3700	13.3500	12.3000	13.2500	+25.831%	19	351	-99.925%
2026-03-26	10.5300	10.5300	10.5300	10.5300	+15.969%	1	361	-99.905%
2026-03-25	9.0800	9.0800	9.0800	9.0800	-6.680%	1	361	-99.890%
2026-03-24	9.6900	9.9100	9.1600	9.7300	-16.695%	5	360	-99.897%
2026-03-20	9.5000	11.6800	9.5000	11.6800	+15.873%	16	359	-99.914%
2026-03-19	10.2400	10.2400	10.0000	10.0800	+8.621%	4	368	-99.901%
2026-03-18	8.4000	9.2800	8.4000	9.2800	+25.405%	14	367	-99.892%
2026-03-17	7.4000	7.4000	7.4000	7.4000	-9.202%	1	369	-99.865%
2026-03-16	7.9200	8.1500	7.9200	8.1500	-16.066%	4	368	-99.877%
2026-03-13	9.9900	9.9900	9.4600	9.7100	+5.543%	8	367	-99.897%
2026-03-12	9.2000	9.2000	9.2000	9.2000	+10.312%	1	373	-99.891%
2026-03-11	8.1100	8.3400	8.1100	8.3400	+1.091%	2	373	-99.880%
2026-03-10	7.4400	8.2500	7.4400	8.2500	+22.041%	6	374	-99.879%
2026-03-04	6.7600	6.7600	6.7600	6.7600	-9.017%	1	378	-99.852%
2026-03-03	9.5900	9.5900	7.4300	7.4300	+8.467%	4	378	-99.865%
2026-03-02	6.8300	6.8500	6.8300	6.8500	-1.154%	5	379	-99.854%
2026-02-27	7.1500	7.1500	6.9300	6.9300	+6.615%	3	384	-99.856%
2026-02-24	6.7500	6.7500	6.5000	6.5000	-10.591%	18	382	-99.846%
2026-02-23	6.6200	7.3200	6.6200	7.2700	+11.503%	11	369	-99.862%
2026-02-20	7.1500	7.1500	6.4000	6.5200	-10.929%	200	368	-99.847%
2026-02-19	7.3200	7.3200	7.3200	7.3200	+9.091%	1	531	-99.863%
2026-02-18	6.4500	6.7100	6.3900	6.7100	-15.597%	8	530	-99.851%
2026-02-17	7.9500	7.9500	7.9500	7.9500	+2.581%	4	529	-99.874%
2026-02-13	6.8600	7.7500	6.8600	7.7500	+3.471%	2	525	-99.871%
2026-02-12	6.1600	7.4900	6.1600	7.4900	+27.165%	8	525	-99.866%
2026-02-11	5.8900	5.8900	5.8900	5.8900	-1.505%	1	520	-99.830%
2026-02-10	5.8200	6.0800	5.8200	5.9800	-0.333%	10	520	-99.833%
2026-02-09	6.0000	6.0000	6.0000	6.0000	-7.264%	4	513	-99.833%
2026-02-06	6.9900	6.9900	6.4100	6.4700	-15.425%	33	513	-99.845%
2026-02-05	7.6500	7.6500	7.6500	7.6500	+4.651%	1	527	-99.869%
2026-02-04	7.3100	7.3100	7.3100	7.3100	+10.926%	10	528	-99.863%
2026-02-03	6.5900	6.5900	6.5900	6.5900	+6.981%	1	519	-99.848%
2026-02-02	6.4600	6.4700	6.0600	6.1600	-10.073%	253	518	-99.838%
2026-01-30	6.6200	7.0800	6.6200	6.8500	+1.783%	255	266	-99.854%
2026-01-29	6.7400	6.7400	6.7300	6.7300	+5.651%	2	23	-99.851%
2026-01-28	6.3600	6.3700	6.3600	6.3700	+2.908%	2	23	-99.843%
2026-01-27	6.1200	6.1900	6.1200	6.1900	-2.673%	2	22	-99.838%
2026-01-26	6.3400	6.3600	6.3400	6.3600	0.000%	20	20	-99.843%

.dark-mode .ZhqvD6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZhqvD6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P560SPY Jul 31 2026 560.00 Put (SPY260731P00560000)option OPRA

SPY20260731P560
SPY Jul 31 2026 560.00 Put (SPY260731P00560000)
option OPRA