Dark

SPY20260731P580
SPY Jul 31 2026 580.00 Put (SPY260731P00580000)
option OPRA

EOD

Jul 27, 2026

0.0100-50.000%(-0.0100)6

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%	6	1,163	0.000%
2026-07-24	0.0300	0.0300	0.0200	0.0200	-33.333%	4	1,165	-50.000%
2026-07-23	0.0200	0.0400	0.0200	0.0300	+50.000%	22	1,169	-66.667%
2026-07-22	0.0300	0.0300	0.0200	0.0200	-33.333%	11	1,150	-50.000%
2026-07-21	0.0400	0.0400	0.0300	0.0300	-40.000%	70	1,147	-66.667%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-44.444%	4	1,147	-80.000%
2026-07-17	0.1100	0.1100	0.0900	0.0900	+50.000%	6	1,148	-88.889%
2026-07-16	0.0600	0.0600	0.0600	0.0600	0.000%	3	1,149	-83.333%
2026-07-15	0.0700	0.0700	0.0600	0.0600	-33.333%	5	1,151	-83.333%
2026-07-13	0.0800	0.1000	0.0800	0.0900	+28.571%	56	1,151	-88.889%
2026-07-10	0.1100	0.1100	0.0700	0.0700	-58.824%	12	1,152	-85.714%
2026-07-08	0.2200	0.2500	0.1700	0.1700	+21.429%	46	1,161	-94.118%
2026-07-07	0.1500	0.1700	0.1400	0.1400	-12.500%	23	1,161	-92.857%
2026-07-06	0.2000	0.2000	0.1600	0.1600	-30.435%	8	1,159	-93.750%
2026-07-02	0.2300	0.2700	0.2200	0.2300	-4.167%	17	1,162	-95.652%
2026-07-01	0.3000	0.3100	0.2400	0.2400	-20.000%	24	1,162	-95.833%
2026-06-30	0.3500	0.3500	0.3000	0.3000	-30.233%	12	1,162	-96.667%
2026-06-29	0.4300	0.4300	0.4300	0.4300	-20.370%	2	1,167	-97.674%
2026-06-26	0.6100	0.6100	0.5400	0.5400	-11.475%	217	1,167	-98.148%
2026-06-25	0.6300	0.6300	0.5700	0.6100	-11.594%	21	1,152	-98.361%
2026-06-24	0.5500	0.6900	0.5500	0.6900	+11.290%	16	1,148	-98.551%
2026-06-23	0.7200	0.7800	0.6200	0.6200	+34.783%	124	1,152	-98.387%
2026-06-22	0.5200	0.5300	0.4600	0.4600	-8.000%	7	1,141	-97.826%
2026-06-18	0.6100	0.6100	0.5000	0.5000	-29.577%	12	1,115	-98.000%
2026-06-17	0.5100	0.7100	0.5100	0.7100	+33.962%	24	1,115	-98.592%
2026-06-16	0.5300	0.5300	0.5300	0.5300	0.000%	3	1,115	-98.113%
2026-06-15	0.5700	0.5700	0.5200	0.5300	-33.750%	56	917	-98.113%
2026-06-12	0.9600	1.0500	0.8000	0.8000	-44.828%	181	917	-98.750%
2026-06-11	1.3700	1.4500	1.3700	1.4500	-5.844%	12	917	-99.310%
2026-06-10	1.1600	1.5400	1.1600	1.5400	+46.667%	21	905	-99.351%
2026-06-08	1.1100	1.1100	1.0000	1.0500	-2.778%	9	895	-99.048%
2026-06-05	0.8900	1.0800	0.8300	1.0800	+47.945%	9	894	-99.074%
2026-06-04	0.7100	0.7300	0.7000	0.7300	-12.048%	4	889	-98.630%
2026-06-03	0.8400	0.8700	0.8300	0.8300	0.000%	5	888	-98.795%
2026-06-02	0.8300	0.8300	0.8300	0.8300	-4.598%	3	886	-98.795%
2026-06-01	0.8400	0.8700	0.8300	0.8700	+3.571%	7	884	-98.851%
2026-05-29	0.8500	0.8500	0.8200	0.8400	-10.638%	8	877	-98.810%
2026-05-28	1.0200	1.0200	0.9400	0.9400	-9.615%	10	879	-98.936%
2026-05-27	1.1000	1.1000	1.0400	1.0400	-8.772%	3	885	-99.038%
2026-05-26	1.1100	1.1800	1.1100	1.1400	-14.925%	5	885	-99.123%
2026-05-22	1.2900	1.3400	1.2900	1.3400	-8.219%	4	887	-99.254%
2026-05-21	1.6200	1.6300	1.4600	1.4600	-14.118%	13	883	-99.315%
2026-05-20	1.7000	1.7000	1.7000	1.7000	-4.494%	8	883	-99.412%
2026-05-19	1.7700	1.8800	1.7700	1.7800	-0.559%	24	889	-99.438%
2026-05-18	1.8800	1.8800	1.7900	1.7900	+4.070%	6	889	-99.441%
2026-05-14	1.7200	1.7200	1.7200	1.7200	-8.995%	1	889	-99.419%
2026-05-13	1.9800	1.9800	1.8300	1.8900	-3.077%	12	891	-99.471%
2026-05-11	2.0100	2.0100	1.9200	1.9500	-2.500%	17	891	-99.487%
2026-05-08	1.9800	2.0100	1.9800	2.0000	-4.762%	12	878	-99.500%
2026-05-07	2.0900	2.1700	2.0900	2.1000	-3.670%	7	877	-99.524%
2026-05-06	2.3000	2.3000	2.1800	2.1800	-12.800%	12	876	-99.541%
2026-05-05	2.4900	2.5100	2.4800	2.5000	-10.394%	454	883	-99.600%
2026-05-04	2.4500	2.7900	2.4500	2.7900	+8.560%	121	630	-99.642%
2026-05-01	2.4800	2.5700	2.4400	2.5700	-5.515%	113	662	-99.611%
2026-04-30	2.8900	2.8900	2.7200	2.7200	-14.734%	6	662	-99.632%
2026-04-29	3.1600	3.1900	3.0000	3.1900	+2.572%	55	664	-99.687%
2026-04-28	3.4200	3.4200	3.1100	3.1100	-9.329%	32	693	-99.678%
2026-04-24	3.6200	3.6200	3.4300	3.4300	-17.150%	11	717	-99.708%
2026-04-23	4.1400	4.1400	4.1400	4.1400	+11.590%	5	707	-99.758%
2026-04-22	3.7100	3.7100	3.7100	3.7100	-15.490%	2	713	-99.730%
2026-04-21	3.9700	4.3900	3.9700	4.3900	+10.302%	41	739	-99.772%
2026-04-20	3.8200	3.9800	3.8200	3.9800	+10.249%	11	739	-99.749%
2026-04-17	3.6600	3.6600	3.4800	3.6100	-8.376%	71	750	-99.723%
2026-04-16	4.3000	4.3000	3.9400	3.9400	-6.190%	5	785	-99.746%
2026-04-15	4.1900	4.2600	4.1600	4.2000	-5.192%	5	785	-99.762%
2026-04-14	4.4900	4.5200	4.3400	4.4300	-10.505%	40	784	-99.774%
2026-04-13	5.9200	5.9200	4.9100	4.9500	-13.005%	19	785	-99.798%
2026-04-10	5.5400	5.6900	5.4900	5.6900	-3.231%	26	791	-99.824%
2026-04-09	5.9500	6.0100	5.8800	5.8800	-16.120%	31	768	-99.830%
2026-04-08	6.3900	7.0100	6.3900	7.0100	-28.176%	8	758	-99.857%
2026-04-07	10.0800	11.0900	9.7600	9.7600	+3.280%	7	760	-99.898%
2026-04-06	9.2500	9.4500	9.2500	9.4500	-8.960%	3	756	-99.894%
2026-04-02	12.4200	12.5800	10.1600	10.3800	-0.192%	18	761	-99.904%
2026-04-01	10.7900	11.1400	9.8900	10.4000	-13.333%	16	761	-99.904%
2026-03-31	14.4000	14.4000	12.0000	12.0000	-29.742%	9	754	-99.917%
2026-03-30	16.0000	17.0800	15.9100	17.0800	+0.294%	22	751	-99.941%
2026-03-27	15.6500	17.0300	15.6500	17.0300	+25.405%	21	743	-99.941%
2026-03-26	12.5000	13.5800	12.0400	13.5800	+21.685%	10	743	-99.926%
2026-03-25	11.1500	11.5400	11.1500	11.1600	-11.639%	9	743	-99.910%
2026-03-24	11.7200	12.6300	11.6900	12.6300	+12.267%	11	746	-99.921%
2026-03-23	11.2400	12.2400	10.5400	11.2500	-23.573%	65	742	-99.911%
2026-03-20	12.1400	15.0000	11.9500	14.7200	+31.194%	54	731	-99.932%
2026-03-19	13.3000	13.5000	11.0000	11.2200	+5.849%	20	695	-99.911%
2026-03-18	10.5000	10.8000	10.5000	10.6000	+13.248%	4	695	-99.906%
2026-03-17	9.3600	9.5800	9.1600	9.3600	-7.601%	26	693	-99.893%
2026-03-16	10.8300	10.8300	10.1200	10.1300	-18.569%	17	691	-99.901%
2026-03-13	10.9000	12.5000	10.4600	12.4400	+10.775%	21	693	-99.920%
2026-03-12	11.1000	11.2300	11.1000	11.2300	+14.592%	11	691	-99.911%
2026-03-11	10.2300	10.2300	9.8000	9.8000	-3.922%	12	680	-99.898%
2026-03-10	9.9100	10.2500	8.6900	10.2000	+5.590%	67	686	-99.902%
2026-03-09	12.3500	12.3600	9.6600	9.6600	-20.820%	116	708	-99.896%
2026-03-06	11.8700	12.2000	10.5800	12.2000	+32.465%	65	673	-99.918%
2026-03-05	8.7400	10.1500	8.7000	9.2100	+16.730%	6	667	-99.891%
2026-03-04	8.0000	8.0000	7.8900	7.8900	-13.582%	9	664	-99.873%
2026-03-03	10.4800	11.4800	9.0000	9.1300	+7.792%	27	663	-99.890%
2026-03-02	8.8200	9.0000	7.8900	8.4700	+2.048%	66	658	-99.882%
2026-02-27	8.7400	8.8500	8.2900	8.3000	+9.211%	28	612	-99.880%
2026-02-26	7.5400	7.6000	7.5400	7.6000	+3.261%	2	590	-99.868%
2026-02-25	7.4300	7.4300	7.3600	7.3600	-7.654%	228	392	-99.864%
2026-02-24	9.2500	9.2500	7.9700	7.9700	-12.991%	33	392	-99.875%
2026-02-23	9.1700	9.2400	8.7400	9.1600	+13.648%	12	388	-99.891%
2026-02-20	8.0800	8.1700	8.0600	8.0600	-10.841%	59	383	-99.876%
2026-02-19	8.8900	9.2300	8.8800	9.0400	+8.785%	114	384	-99.889%
2026-02-18	8.5500	8.5500	7.9500	8.3100	-4.152%	63	311	-99.880%
2026-02-17	9.5900	9.5900	8.6500	8.6700	-8.641%	17	280	-99.885%
2026-02-13	9.8400	9.8400	9.4900	9.4900	+5.797%	18	250	-99.895%
2026-02-12	7.4700	9.0900	7.4700	8.9700	+20.241%	33	250	-99.889%
2026-02-10	7.3400	7.4600	7.3400	7.4600	+1.221%	26	233	-99.866%
2026-02-09	7.5000	7.5000	7.3700	7.3700	-5.392%	36	207	-99.864%
2026-02-06	8.9900	8.9900	7.7900	7.7900	-24.589%	60	171	-99.872%
2026-02-05	9.3800	10.4500	9.3500	10.3300	+25.212%	23	122	-99.903%
2026-02-04	8.1200	8.3100	8.1200	8.2500	+0.121%	16	99	-99.879%
2026-02-03	8.8500	8.8500	8.2400	8.2400	+10.013%	11	83	-99.879%
2026-02-02	8.0000	8.0000	7.4900	7.4900	-8.098%	24	73	-99.866%
2026-01-30	8.1500	8.1500	8.1500	8.1500	-7.386%	47	50	-99.877%
2026-01-29	8.9500	8.9500	8.8000	8.8000	+15.789%	4	3	-99.886%
2026-01-27	7.5400	7.6000	7.5400	7.6000	0.000%	2	2	-99.868%

.dark-mode .ry1gW3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ry1gW3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P580SPY Jul 31 2026 580.00 Put (SPY260731P00580000)option OPRA

SPY20260731P580
SPY Jul 31 2026 580.00 Put (SPY260731P00580000)
option OPRA