Dark

SPY20260731P585
SPY Jul 31 2026 585.00 Put (SPY260731P00585000)
option OPRA

EOD

Jul 27, 2026

0.0100-66.667%(-0.0200)1,549

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0100	0.0200	0.0100	0.0100	-66.667%	1,549	4,247	0.000%
2026-07-24	0.0400	0.0400	0.0300	0.0300	0.000%	2,006	2,714	-66.667%
2026-07-23	0.0300	0.0400	0.0300	0.0300	0.000%	3	714	-66.667%
2026-07-22	0.0200	0.0300	0.0200	0.0300	0.000%	2	715	-66.667%
2026-07-21	0.0400	0.0400	0.0300	0.0300	-40.000%	9	716	-66.667%
2026-07-20	0.0600	0.0600	0.0500	0.0500	-50.000%	13	716	-80.000%
2026-07-17	0.1100	0.1100	0.0800	0.1000	+66.667%	14	729	-90.000%
2026-07-16	0.0600	0.0700	0.0600	0.0600	+20.000%	25	729	-83.333%
2026-07-15	0.0600	0.0600	0.0500	0.0500	-37.500%	12	723	-80.000%
2026-07-14	0.0900	0.0900	0.0800	0.0800	-20.000%	10	723	-87.500%
2026-07-13	0.0800	0.1000	0.0800	0.1000	0.000%	91	725	-90.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-33.333%	18	665	-90.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-16.667%	20	674	-93.333%
2026-07-08	0.2200	0.2300	0.1800	0.1800	+12.500%	117	674	-94.444%
2026-07-06	0.1700	0.1700	0.1600	0.1600	-44.828%	2	669	-93.750%
2026-07-02	0.2400	0.2900	0.2400	0.2900	-3.333%	25	688	-96.552%
2026-07-01	0.3300	0.3300	0.3000	0.3000	-6.250%	2	688	-96.667%
2026-06-30	0.3700	0.3700	0.3200	0.3200	-20.000%	27	687	-96.875%
2026-06-29	0.4300	0.4300	0.4000	0.4000	-35.484%	5	664	-97.500%
2026-06-26	0.7300	0.7300	0.6200	0.6200	+1.639%	2	665	-98.387%
2026-06-25	0.5200	0.6400	0.5200	0.6100	-19.737%	40	664	-98.361%
2026-06-24	0.7600	0.7600	0.7600	0.7600	+4.110%	1	624	-98.684%
2026-06-23	0.8300	0.8300	0.6800	0.7300	+37.736%	6	623	-98.630%
2026-06-22	0.5300	0.5300	0.5100	0.5300	-13.115%	9	620	-98.113%
2026-06-18	0.6200	0.6200	0.6100	0.6100	+8.929%	3	617	-98.361%
2026-06-17	0.5600	0.5600	0.5600	0.5600	+3.704%	2	617	-98.214%
2026-06-16	0.5600	0.5600	0.5300	0.5400	-1.818%	15	617	-98.148%
2026-06-15	0.6000	0.6000	0.5500	0.5500	-48.113%	10	598	-98.182%
2026-06-12	1.0600	1.0600	1.0600	1.0600	-5.357%	2	598	-99.057%
2026-06-11	1.4400	1.5200	1.1200	1.1200	-13.846%	17	598	-99.107%
2026-06-10	1.3000	1.3000	1.3000	1.3000	+12.069%	1	586	-99.231%
2026-06-09	1.1800	1.9000	1.1600	1.1600	+0.870%	6	586	-99.138%
2026-06-05	0.8300	1.1500	0.8300	1.1500	+51.316%	3	585	-99.130%
2026-06-04	0.7600	0.7600	0.7600	0.7600	-16.484%	2	584	-98.684%
2026-06-03	0.9100	0.9100	0.9100	0.9100	+3.409%	3	584	-98.901%
2026-06-02	0.8800	0.8800	0.8800	0.8800	-1.124%	20	584	-98.864%
2026-06-01	0.8800	0.8900	0.8800	0.8900	0.000%	11	584	-98.876%
2026-05-29	0.9200	0.9200	0.8900	0.8900	-8.247%	4	594	-98.876%
2026-05-28	1.0700	1.0700	0.9700	0.9700	-14.159%	10	596	-98.969%
2026-05-27	1.1400	1.1400	1.1300	1.1300	-6.612%	5	596	-99.115%
2026-05-26	1.2100	1.2100	1.2100	1.2100	-15.385%	1	596	-99.174%
2026-05-22	1.4300	1.4300	1.4300	1.4300	-13.855%	1	597	-99.301%
2026-05-21	1.6600	1.6600	1.6600	1.6600	-1.775%	2	597	-99.398%
2026-05-20	1.7200	1.7200	1.6500	1.6900	-11.053%	7	597	-99.408%
2026-05-19	1.9000	1.9000	1.9000	1.9000	-2.564%	1	592	-99.474%
2026-05-18	1.9500	1.9500	1.9500	1.9500	-1.515%	1	592	-99.487%
2026-05-15	1.9100	1.9800	1.9100	1.9800	+12.500%	2	592	-99.495%
2026-05-14	1.9300	1.9300	1.7600	1.7600	-13.300%	15	592	-99.432%
2026-05-13	2.0500	2.0500	2.0300	2.0300	-2.404%	2	603	-99.507%
2026-05-12	2.1000	2.1100	2.0800	2.0800	+1.463%	7	603	-99.519%
2026-05-11	2.0500	2.0500	2.0500	2.0500	-16.327%	2	603	-99.512%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-18.333%	2	602	-99.592%
2026-05-04	3.0200	3.0200	3.0000	3.0000	+13.208%	2	602	-99.667%
2026-05-01	2.6500	2.6600	2.6500	2.6500	-9.864%	292	793	-99.623%
2026-04-30	2.9400	2.9400	2.9400	2.9400	-16.714%	83	793	-99.660%
2026-04-29	3.2000	3.5300	3.2000	3.5300	+4.130%	17	881	-99.717%
2026-04-28	3.6300	3.6300	3.3900	3.3900	0.000%	8	873	-99.705%
2026-04-27	3.4000	3.4100	3.3900	3.3900	-10.080%	4	869	-99.705%
2026-04-24	3.9000	3.9000	3.7700	3.7700	-5.514%	5	871	-99.735%
2026-04-23	3.9900	3.9900	3.9900	3.9900	-8.276%	1	873	-99.749%
2026-04-21	4.3500	4.3500	4.3500	4.3500	+14.776%	20	873	-99.770%
2026-04-17	3.9000	3.9000	3.7900	3.7900	-15.213%	5	873	-99.736%
2026-04-16	4.4700	4.4700	4.4700	4.4700	+1.361%	2	873	-99.776%
2026-04-15	4.5200	4.6800	4.4100	4.4100	-6.568%	4	873	-99.773%
2026-04-14	4.6600	4.7200	4.6200	4.7200	-13.394%	54	873	-99.788%
2026-04-13	6.0000	6.0000	5.4500	5.4500	-9.167%	27	922	-99.817%
2026-04-10	5.8800	6.0000	5.8700	6.0000	-3.069%	4	902	-99.833%
2026-04-09	7.2200	7.2200	6.1900	6.1900	-17.135%	3	901	-99.838%
2026-04-08	6.8100	7.4700	6.8100	7.4700	-37.121%	5	898	-99.866%
2026-04-07	11.8800	11.8800	11.8800	11.8800	+13.251%	3	901	-99.916%
2026-04-06	10.5700	10.5700	10.0500	10.4900	-5.835%	4	901	-99.905%
2026-04-02	13.3200	13.3200	11.1400	11.1400	+3.821%	9	894	-99.910%
2026-04-01	11.6800	11.6800	10.7300	10.7300	-16.563%	2	894	-99.907%
2026-03-31	14.7000	15.0500	12.8600	12.8600	-31.559%	57	892	-99.922%
2026-03-30	16.2900	18.7900	16.2900	18.7900	+3.812%	5	844	-99.947%
2026-03-27	16.7500	18.1000	16.2900	18.1000	+26.132%	17	840	-99.945%
2026-03-26	12.8200	14.3500	12.7800	14.3500	+4.212%	67	829	-99.930%
2026-03-24	13.7700	13.7700	13.7700	13.7700	+12.316%	1	801	-99.927%
2026-03-23	12.2600	12.2600	12.2600	12.2600	-14.445%	2	800	-99.918%
2026-03-20	12.9200	14.3300	12.9200	14.3300	+13.370%	107	800	-99.930%
2026-03-19	13.9100	13.9100	12.6400	12.6400	+11.072%	39	694	-99.921%
2026-03-18	11.1300	11.3800	11.1300	11.3800	+3.643%	4	684	-99.912%
2026-03-16	11.2100	11.2100	10.9800	10.9800	-6.074%	4	684	-99.909%
2026-03-12	11.7000	11.7000	11.6900	11.6900	+12.081%	2	682	-99.914%
2026-03-11	10.7900	10.7900	10.4300	10.4300	+2.055%	3	685	-99.904%
2026-03-10	10.4600	10.8200	10.2200	10.2200	-19.464%	43	684	-99.902%
2026-03-06	11.1000	12.6900	11.1000	12.6900	+39.451%	12	658	-99.921%
2026-03-05	9.1000	9.1000	9.1000	9.1000	-2.882%	1	648	-99.890%
2026-03-04	9.3700	9.3700	9.3700	9.3700	-8.763%	273	647	-99.893%
2026-03-03	11.2600	12.1000	10.2700	10.2700	+20.540%	31	374	-99.903%
2026-03-02	8.5200	8.5200	8.5200	8.5200	-7.991%	34	372	-99.883%
2026-02-27	9.2600	9.2600	9.2600	9.2600	+10.238%	1	338	-99.892%
2026-02-26	8.4000	8.4000	8.4000	8.4000	+4.348%	1	337	-99.881%
2026-02-25	8.0500	8.0500	8.0500	8.0500	-5.958%	1	335	-99.876%
2026-02-24	8.5600	8.5600	8.5600	8.5600	-10.740%	1	335	-99.883%
2026-02-23	9.5900	9.5900	9.5900	9.5900	+2.348%	1	334	-99.896%
2026-02-19	9.3700	9.3700	9.3700	9.3700	+2.629%	1	334	-99.893%
2026-02-18	9.1300	9.1300	9.1300	9.1300	+2.125%	4	333	-99.890%
2026-02-17	8.9400	8.9400	8.9400	8.9400	-4.995%	1	334	-99.888%
2026-02-13	9.4100	9.4100	9.4100	9.4100	+0.213%	25	334	-99.894%
2026-02-12	7.9600	9.3900	7.9600	9.3900	+19.923%	4	334	-99.894%
2026-02-10	7.8200	7.8300	7.7800	7.8300	-9.689%	6	331	-99.872%
2026-02-06	9.1800	9.1800	8.6700	8.6700	-20.750%	4	329	-99.885%
2026-02-05	10.9400	10.9400	10.9400	10.9400	+13.017%	1	327	-99.909%
2026-02-04	9.6800	9.6800	9.6800	9.6800	+23.944%	1	326	-99.897%
2026-02-02	8.1400	8.1400	7.8100	7.8100	-14.645%	134	325	-99.872%
2026-01-30	9.0700	9.1500	9.0700	9.1500	+11.858%	191	192	-99.891%
2026-01-28	8.1800	8.1800	8.1800	8.1800	0.000%	1	1	-99.878%

.dark-mode .Xqd6L5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xqd6L5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P585SPY Jul 31 2026 585.00 Put (SPY260731P00585000)option OPRA

SPY20260731P585
SPY Jul 31 2026 585.00 Put (SPY260731P00585000)
option OPRA