Dark

SPY20260731P590
SPY Jul 31 2026 590.00 Put (SPY260731P00590000)
option OPRA

EOD

Jul 27, 2026

0.0100-50.000%(-0.0100)59

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%	59	4,325	0.000%
2026-07-24	0.0300	0.0300	0.0200	0.0200	-50.000%	60	4,270	-50.000%
2026-07-23	0.0300	0.0500	0.0300	0.0400	+100.000%	19	4,261	-75.000%
2026-07-22	0.0200	0.0200	0.0200	0.0200	-50.000%	7	4,254	-50.000%
2026-07-21	0.0500	0.0500	0.0300	0.0400	-20.000%	20	4,254	-75.000%
2026-07-20	0.0600	0.0600	0.0400	0.0500	-54.545%	41	4,262	-80.000%
2026-07-17	0.1300	0.1300	0.1000	0.1100	+57.143%	303	4,259	-90.909%
2026-07-16	0.0700	0.0700	0.0700	0.0700	0.000%	1	4,157	-85.714%
2026-07-15	0.0700	0.0800	0.0700	0.0700	-30.000%	28	4,158	-85.714%
2026-07-14	0.0900	0.1000	0.0900	0.1000	-9.091%	7	4,223	-90.000%
2026-07-13	0.1000	0.1100	0.0900	0.1100	+10.000%	3,320	4,219	-90.909%
2026-07-10	0.1200	0.1200	0.1000	0.1000	-44.444%	26	4,542	-90.000%
2026-07-09	0.1900	0.1900	0.1800	0.1800	-14.286%	33	4,566	-94.444%
2026-07-08	0.2100	0.2100	0.2100	0.2100	+16.667%	1	4,536	-95.238%
2026-07-07	0.1600	0.2000	0.1600	0.1800	-5.263%	87	4,535	-94.444%
2026-07-06	0.2000	0.2000	0.1900	0.1900	-29.630%	50	4,512	-94.737%
2026-07-02	0.2400	0.2900	0.2400	0.2700	0.000%	53	4,462	-96.296%
2026-07-01	0.3300	0.3300	0.2700	0.2700	-10.000%	204	4,462	-96.296%
2026-06-30	0.3800	0.3900	0.3000	0.3000	-33.333%	74	4,510	-96.667%
2026-06-29	0.4700	0.5300	0.4500	0.4500	-30.769%	227	4,513	-97.778%
2026-06-26	0.7800	0.8000	0.6100	0.6500	0.000%	62	4,462	-98.462%
2026-06-25	0.6900	0.7100	0.6500	0.6500	-16.667%	30	4,472	-98.462%
2026-06-24	0.6800	0.7800	0.6800	0.7800	+9.859%	16	4,454	-98.718%
2026-06-23	0.8700	0.8800	0.7100	0.7100	+31.481%	11	4,439	-98.592%
2026-06-22	0.4900	0.5900	0.4900	0.5400	-19.403%	74	4,440	-98.148%
2026-06-18	0.6300	0.6700	0.6100	0.6700	-20.238%	121	4,423	-98.507%
2026-06-17	0.6400	0.8800	0.6400	0.8400	+42.373%	7	4,423	-98.810%
2026-06-16	0.5700	0.5900	0.5500	0.5900	+3.509%	60	4,423	-98.305%
2026-06-15	0.6300	0.6600	0.5700	0.5700	-38.710%	3,394	1,060	-98.246%
2026-06-12	0.9900	1.0900	0.9300	0.9300	-17.699%	224	1,060	-98.925%
2026-06-11	1.5900	1.5900	1.1300	1.1300	-36.158%	5	1,060	-99.115%
2026-06-10	1.3000	1.7900	1.3000	1.7700	+36.154%	36	1,055	-99.435%
2026-06-09	1.1100	1.7400	1.1100	1.3000	+19.266%	35	1,073	-99.231%
2026-06-08	1.1600	1.1600	1.0900	1.0900	-36.994%	4	1,075	-99.083%
2026-06-05	0.9200	1.7300	0.9200	1.7300	+113.580%	39	1,072	-99.422%
2026-06-04	0.8100	0.8100	0.8100	0.8100	-15.625%	1	1,073	-98.765%
2026-06-03	0.9800	0.9800	0.9600	0.9600	+3.226%	4	1,074	-98.958%
2026-06-02	0.9600	0.9600	0.9300	0.9300	-2.105%	3	1,077	-98.925%
2026-06-01	0.9400	0.9500	0.9400	0.9500	-2.062%	3	1,077	-98.947%
2026-05-29	0.9700	0.9700	0.9700	0.9700	-7.619%	19	1,077	-98.969%
2026-05-28	1.1500	1.1500	1.0500	1.0500	-11.017%	8	1,096	-99.048%
2026-05-27	1.2400	1.2500	1.1800	1.1800	-5.600%	6	1,099	-99.153%
2026-05-26	1.3000	1.3000	1.2500	1.2500	-17.763%	7	1,101	-99.200%
2026-05-22	1.5100	1.5200	1.4300	1.5200	-5.000%	110	1,099	-99.342%
2026-05-21	1.8200	1.8200	1.6000	1.6000	-9.605%	11	1,147	-99.375%
2026-05-20	1.8300	1.8300	1.7700	1.7700	-10.152%	5	1,147	-99.435%
2026-05-19	2.0600	2.1300	1.9600	1.9700	-3.902%	19	1,136	-99.492%
2026-05-18	2.1100	2.1100	2.0500	2.0500	-4.651%	152	1,136	-99.512%
2026-05-15	2.2600	2.2600	2.0700	2.1500	+16.216%	14	1,136	-99.535%
2026-05-14	2.0200	2.0200	1.8500	1.8500	-11.058%	24	1,060	-99.459%
2026-05-13	2.1300	2.1300	2.0800	2.0800	-6.726%	6	1,073	-99.519%
2026-05-12	2.3900	2.5000	2.2300	2.2300	0.000%	24	1,073	-99.552%
2026-05-11	2.2200	2.2300	2.1700	2.2300	-0.446%	33	1,073	-99.552%
2026-05-08	2.2300	2.2400	2.2200	2.2400	-7.438%	13	1,055	-99.554%
2026-05-07	2.3400	2.4500	2.3400	2.4200	-1.224%	13	1,048	-99.587%
2026-05-06	2.5500	2.5500	2.4300	2.4500	-15.517%	489	1,049	-99.592%
2026-05-05	2.8000	2.9000	2.8000	2.9000	-9.091%	66	682	-99.655%
2026-05-04	2.8200	3.2500	2.7600	3.1900	+7.770%	36	713	-99.687%
2026-05-01	2.8300	2.9600	2.7200	2.9600	-2.951%	564	352	-99.662%
2026-04-30	3.4900	3.4900	3.0500	3.0500	-16.209%	6	352	-99.672%
2026-04-29	3.6100	3.7600	3.6100	3.6400	-2.151%	15	352	-99.725%
2026-04-28	3.7100	3.7200	3.7100	3.7200	+4.789%	3	345	-99.731%
2026-04-27	3.8200	3.8200	3.5400	3.5500	-9.898%	6	344	-99.718%
2026-04-24	4.1900	4.1900	3.9200	3.9400	-6.635%	4	348	-99.746%
2026-04-23	4.2200	4.2200	4.2200	4.2200	+2.427%	1	348	-99.763%
2026-04-22	4.2300	4.2600	4.1000	4.1200	-8.036%	8	348	-99.757%
2026-04-21	4.2000	4.6400	4.2000	4.4800	+3.226%	75	357	-99.777%
2026-04-20	4.1600	4.3400	4.1600	4.3400	+9.596%	2	357	-99.770%
2026-04-17	4.0000	4.0700	3.8900	3.9600	-15.385%	19	355	-99.747%
2026-04-16	4.6800	4.6800	4.6800	4.6800	-1.474%	1	362	-99.786%
2026-04-15	4.6700	4.7600	4.6300	4.7500	-7.045%	31	363	-99.789%
2026-04-14	5.1000	5.1200	4.9300	5.1100	-8.913%	184	360	-99.804%
2026-04-13	6.5800	6.5800	5.6100	5.6100	-14.482%	63	294	-99.822%
2026-04-10	6.5600	6.5600	6.5600	6.5600	-0.455%	1	266	-99.848%
2026-04-09	7.5600	7.5600	6.5800	6.5900	-18.238%	12	265	-99.848%
2026-04-08	7.2300	8.0600	7.2300	8.0600	-26.993%	56	260	-99.876%
2026-04-07	11.3100	12.7300	11.0400	11.0400	+3.662%	10	278	-99.909%
2026-04-06	11.2500	11.3300	10.6500	10.6500	-11.911%	9	280	-99.906%
2026-04-02	11.9400	12.0900	11.9400	12.0900	+1.853%	2	283	-99.917%
2026-04-01	12.3200	12.5800	11.2200	11.8700	-10.819%	28	283	-99.916%
2026-03-31	16.1300	16.1900	13.3100	13.3100	-29.910%	59	278	-99.925%
2026-03-30	17.0500	19.6100	17.0500	18.9900	-1.197%	10	255	-99.947%
2026-03-27	17.4800	19.2200	17.4100	19.2200	+36.895%	16	255	-99.948%
2026-03-26	14.0400	14.0400	14.0400	14.0400	+10.551%	1	247	-99.929%
2026-03-25	12.7000	12.7000	12.7000	12.7000	-3.349%	2	247	-99.921%
2026-03-24	13.1400	13.1400	13.1400	13.1400	+2.257%	25	247	-99.924%
2026-03-23	12.6800	12.9500	12.6800	12.8500	-21.166%	14	222	-99.922%
2026-03-20	13.5300	16.6400	13.5300	16.3000	+26.357%	51	211	-99.939%
2026-03-19	13.8100	13.8100	12.9000	12.9000	+1.018%	22	171	-99.922%
2026-03-18	11.7300	12.7700	11.7300	12.7700	+20.132%	6	156	-99.922%
2026-03-17	10.2200	10.6300	10.2200	10.6300	-7.565%	7	157	-99.906%
2026-03-16	12.2200	12.2200	11.1600	11.5000	-18.555%	67	152	-99.913%
2026-03-13	12.8500	14.1200	12.8500	14.1200	+14.332%	6	125	-99.929%
2026-03-12	12.3500	12.3500	12.3500	12.3500	+6.834%	2	120	-99.919%
2026-03-11	11.2000	11.5600	11.2000	11.5600	-0.345%	3	120	-99.913%
2026-03-10	10.4900	11.6000	10.0000	11.6000	+4.882%	81	120	-99.914%
2026-03-09	15.0000	15.0000	11.0600	11.0600	-9.419%	5	168	-99.910%
2026-03-06	12.3900	12.7400	11.7200	12.2100	+7.011%	24	169	-99.918%
2026-03-05	11.4100	11.4100	11.4100	11.4100	+22.556%	2	147	-99.912%
2026-03-04	10.2500	10.2500	9.0300	9.3100	-9.699%	23	145	-99.893%
2026-03-03	11.4200	12.5900	10.1700	10.3100	+11.339%	18	145	-99.903%
2026-03-02	9.7200	9.7300	9.2400	9.2600	+9.198%	12	135	-99.892%
2026-02-26	8.1900	8.4800	8.1800	8.4800	-17.909%	25	123	-99.882%
2026-02-23	10.1000	10.3300	10.0800	10.3300	+6.936%	5	101	-99.903%
2026-02-17	9.6600	9.6600	9.6600	9.6600	-8.262%	1	96	-99.896%
2026-02-13	10.4400	10.5300	10.4400	10.5300	+8.557%	2	94	-99.905%
2026-02-12	9.7600	9.7600	9.7000	9.7000	+14.118%	2	94	-99.897%
2026-02-11	8.2700	8.5000	8.2700	8.5000	+2.041%	15	94	-99.882%
2026-02-10	8.2800	8.3300	8.2800	8.3300	-8.962%	75	89	-99.880%
2026-02-06	9.1500	9.1500	9.1500	9.1500	-8.225%	1	14	-99.891%
2026-02-03	9.9700	9.9700	9.9700	9.9700	+20.702%	1	13	-99.900%
2026-02-02	8.2600	8.2600	8.2600	8.2600	-13.598%	4	12	-99.879%
2026-01-30	9.5600	9.5600	9.5600	9.5600	-4.208%	1	8	-99.895%
2026-01-29	9.9800	9.9800	9.9800	9.9800	+16.862%	1	8	-99.900%
2026-01-28	8.7300	8.7300	8.5400	8.5400	0.000%	7	7	-99.883%

.dark-mode .LlmDZL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LlmDZL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P590SPY Jul 31 2026 590.00 Put (SPY260731P00590000)option OPRA

SPY20260731P590
SPY Jul 31 2026 590.00 Put (SPY260731P00590000)
option OPRA