Dark

SPY20260731P595
SPY Jul 31 2026 595.00 Put (SPY260731P00595000)
option OPRA

EOD

Jul 27, 2026

0.0100-66.667%(-0.0200)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0200	0.0200	0.0100	0.0100	-66.667%	194	3,141	0.000%
2026-07-24	0.0300	0.0300	0.0300	0.0300	-50.000%	1	3,095	-66.667%
2026-07-23	0.0600	0.0600	0.0600	0.0600	+200.000%	16	3,096	-83.333%
2026-07-22	0.0200	0.0200	0.0200	0.0200	-33.333%	1	3,110	-50.000%
2026-07-21	0.0300	0.0400	0.0300	0.0300	-50.000%	110	3,110	-66.667%
2026-07-20	0.0500	0.0600	0.0500	0.0600	-45.455%	10	3,088	-83.333%
2026-07-17	0.1100	0.1100	0.1000	0.1100	+83.333%	25	3,088	-90.909%
2026-07-16	0.0700	0.0800	0.0600	0.0600	-14.286%	13	3,091	-83.333%
2026-07-15	0.0900	0.0900	0.0700	0.0700	-30.000%	12	3,093	-85.714%
2026-07-14	0.1100	0.1100	0.1000	0.1000	0.000%	5	3,090	-90.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-9.091%	4	3,095	-90.000%
2026-07-10	0.1100	0.1100	0.1100	0.1100	-59.259%	4	3,099	-90.909%
2026-07-08	0.2200	0.2700	0.2200	0.2700	+28.571%	1,012	3,103	-96.296%
2026-07-07	0.1800	0.2100	0.1600	0.2100	-4.545%	89	2,590	-95.238%
2026-07-06	0.2200	0.2200	0.2200	0.2200	-21.429%	1	2,600	-95.455%
2026-07-02	0.3000	0.3200	0.2800	0.2800	-9.677%	71	2,574	-96.429%
2026-07-01	0.3200	0.3200	0.3100	0.3100	-11.429%	416	2,574	-96.774%
2026-06-30	0.4200	0.4200	0.3500	0.3500	-18.605%	15	2,466	-97.143%
2026-06-29	0.4900	0.5800	0.4300	0.4300	-40.278%	36	2,458	-97.674%
2026-06-26	0.7400	0.7500	0.6800	0.7200	+10.769%	74	2,453	-98.611%
2026-06-25	0.6300	0.6500	0.6300	0.6500	-1.515%	100	2,433	-98.462%
2026-06-24	0.6600	0.6600	0.6600	0.6600	-15.385%	1	2,433	-98.485%
2026-06-23	0.7900	0.8000	0.7800	0.7800	+34.483%	102	2,433	-98.718%
2026-06-22	0.5500	0.6000	0.5500	0.5800	-19.444%	10	2,334	-98.276%
2026-06-18	0.7200	0.7200	0.7200	0.7200	+12.500%	2	2,330	-98.611%
2026-06-17	0.6200	0.8100	0.6200	0.6400	+8.475%	43	2,330	-98.438%
2026-06-16	0.5900	0.5900	0.5900	0.5900	-10.606%	10	2,330	-98.305%
2026-06-15	0.6700	0.6900	0.6600	0.6600	-45.000%	53	2,386	-98.485%
2026-06-11	1.6200	1.6900	1.2000	1.2000	-29.825%	13	2,386	-99.167%
2026-06-10	1.5200	1.7100	1.4000	1.7100	+22.143%	7	2,384	-99.415%
2026-06-09	1.0300	1.6100	1.0300	1.4000	+20.690%	214	2,385	-99.286%
2026-06-08	1.1600	1.1600	1.1600	1.1600	-30.120%	1,550	2,179	-99.138%
2026-06-05	1.0100	1.6600	1.0100	1.6600	+88.636%	20	682	-99.398%
2026-06-04	1.0200	1.0700	0.8800	0.8800	-14.563%	7	683	-98.864%
2026-06-03	1.0100	1.0600	1.0100	1.0300	+0.980%	16	687	-99.029%
2026-06-01	1.0300	1.0300	0.9700	1.0200	-12.069%	15	688	-99.020%
2026-05-28	1.1700	1.1700	1.1600	1.1600	-9.375%	3	679	-99.138%
2026-05-27	1.3000	1.3000	1.2800	1.2800	-7.914%	3	681	-99.219%
2026-05-26	1.3800	1.3900	1.3800	1.3900	-14.198%	3	682	-99.281%
2026-05-22	1.5200	1.6200	1.5200	1.6200	-3.571%	5	680	-99.383%
2026-05-21	1.9700	1.9800	1.6800	1.6800	-10.160%	11	681	-99.405%
2026-05-20	2.1000	2.1000	1.8700	1.8700	-13.023%	175	681	-99.465%
2026-05-19	2.1800	2.2100	2.1500	2.1500	-0.922%	9	566	-99.535%
2026-05-18	2.2000	2.2500	2.1600	2.1700	-3.556%	19	566	-99.539%
2026-05-15	2.4200	2.4200	2.2500	2.2500	+10.294%	49	566	-99.556%
2026-05-14	2.1600	2.1600	2.0400	2.0400	-13.191%	11	610	-99.510%
2026-05-13	2.3500	2.3500	2.3500	2.3500	-0.424%	1	606	-99.574%
2026-05-12	2.5600	2.6900	2.3600	2.3600	+0.426%	29	606	-99.576%
2026-05-11	2.4200	2.4200	2.2900	2.3500	0.000%	6	606	-99.574%
2026-05-08	2.3600	2.3600	2.3500	2.3500	-6.375%	4	607	-99.574%
2026-05-07	2.5200	2.5800	2.5100	2.5100	-4.198%	11	606	-99.602%
2026-05-06	2.7500	2.7500	2.6100	2.6200	-14.935%	29	608	-99.618%
2026-05-05	2.9800	3.0800	2.9800	3.0800	-8.333%	4	606	-99.675%
2026-05-04	3.1700	3.3900	3.1100	3.3600	+4.673%	25	606	-99.702%
2026-05-01	2.9800	3.2100	2.9500	3.2100	-1.534%	275	424	-99.688%
2026-04-30	3.7900	3.7900	3.2600	3.2600	-14.660%	25	424	-99.693%
2026-04-29	4.0300	4.0300	3.8200	3.8200	+3.804%	25	421	-99.738%
2026-04-28	4.0700	4.0800	3.6800	3.6800	-5.398%	32	408	-99.728%
2026-04-27	4.1800	4.1800	3.8900	3.8900	-7.160%	6	428	-99.743%
2026-04-24	4.2200	4.2200	4.1900	4.1900	-8.913%	9	428	-99.761%
2026-04-23	4.5900	5.3000	4.3400	4.6000	+4.072%	36	430	-99.783%
2026-04-22	4.4600	4.6000	4.4200	4.4200	-17.383%	4	423	-99.774%
2026-04-21	4.5400	5.3500	4.5400	5.3500	+15.801%	19	426	-99.813%
2026-04-20	4.7800	4.7800	4.5600	4.6200	+7.193%	7	421	-99.784%
2026-04-17	4.2800	4.3900	4.2100	4.3100	-10.208%	48	416	-99.768%
2026-04-16	5.2600	5.2600	4.8000	4.8000	-4.192%	51	442	-99.792%
2026-04-15	4.9900	5.1100	4.9600	5.0100	-7.222%	21	426	-99.800%
2026-04-14	5.4700	5.4800	5.3600	5.4000	-10.000%	37	435	-99.815%
2026-04-13	7.3400	7.3400	6.0000	6.0000	-16.782%	10	411	-99.833%
2026-04-10	6.8800	7.3200	6.8200	7.2100	+0.558%	13	406	-99.861%
2026-04-09	8.2000	8.2000	7.1700	7.1700	-9.925%	18	412	-99.861%
2026-04-08	7.7300	8.4500	7.7300	7.9600	-37.764%	9	405	-99.874%
2026-04-07	12.3000	13.4600	12.3000	12.7900	+12.193%	20	409	-99.922%
2026-04-06	11.7200	11.7200	11.4000	11.4000	-10.448%	5	398	-99.912%
2026-04-02	12.9800	12.9800	12.7300	12.7300	-0.934%	4	392	-99.921%
2026-04-01	12.0300	12.8700	12.0300	12.8500	-9.123%	7	392	-99.922%
2026-03-31	17.0000	17.0000	14.1400	14.1400	-33.270%	3	387	-99.929%
2026-03-30	19.0800	21.1900	19.0800	21.1900	+6.216%	53	387	-99.953%
2026-03-27	18.9600	19.9500	18.6500	19.9500	+19.748%	24	389	-99.950%
2026-03-26	14.3600	16.6600	14.3600	16.6600	+23.866%	4	368	-99.940%
2026-03-23	12.7100	13.4500	12.7100	13.4500	-7.687%	59	364	-99.926%
2026-03-20	14.5700	14.5700	14.5700	14.5700	-6.960%	36	343	-99.931%
2026-03-19	15.8300	16.1400	15.6600	15.6600	+38.953%	8	307	-99.936%
2026-03-17	11.2700	11.2700	11.2700	11.2700	-20.297%	3	312	-99.911%
2026-03-13	13.3200	14.1400	13.3200	14.1400	-0.493%	2	309	-99.929%
2026-03-12	13.4800	14.2100	13.4800	14.2100	+6.762%	25	307	-99.930%
2026-03-09	14.4600	14.4600	13.3100	13.3100	+4.229%	223	293	-99.925%
2026-03-06	13.1300	13.4000	12.7700	12.7700	+15.880%	72	81	-99.922%
2026-03-05	11.0200	11.0200	11.0200	11.0200	-8.013%	2	40	-99.909%
2026-03-03	12.5700	12.5700	11.9800	11.9800	+13.555%	9	40	-99.917%
2026-03-02	10.5500	10.5500	10.5500	10.5500	+4.146%	1	35	-99.905%
2026-02-27	9.6000	10.1300	9.6000	10.1300	+6.184%	5	36	-99.901%
2026-02-24	9.7400	9.7400	9.5400	9.5400	-1.242%	7	34	-99.895%
2026-02-20	10.1600	10.1600	9.4600	9.6600	-8.262%	15	27	-99.896%
2026-02-19	10.5300	10.5300	10.5300	10.5300	+3.642%	1	35	-99.905%
2026-02-18	9.8700	10.1600	9.8600	10.1600	-4.780%	11	34	-99.902%
2026-02-17	10.6700	10.6700	10.6700	10.6700	+6.169%	8	25	-99.906%
2026-02-13	10.1700	10.1700	10.0500	10.0500	+14.334%	2	16	-99.900%
2026-02-09	8.7900	8.7900	8.7900	8.7900	-7.765%	1	16	-99.886%
2026-02-06	9.6700	9.6700	9.5300	9.5300	-1.448%	5	15	-99.895%
2026-02-03	10.1900	10.1900	9.6700	9.6700	+2.763%	2	12	-99.897%
2026-01-28	9.4100	9.4100	9.4100	9.4100	0.000%	10	10	-99.894%

.dark-mode .BjQp8d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BjQp8d{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P595SPY Jul 31 2026 595.00 Put (SPY260731P00595000)option OPRA

SPY20260731P595
SPY Jul 31 2026 595.00 Put (SPY260731P00595000)
option OPRA