Dark

SPY20260731P600
SPY Jul 31 2026 600.00 Put (SPY260731P00600000)
option OPRA

EOD

Jul 27, 2026

0.0100-80.000%(-0.0400)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0100	0.0200	0.0100	0.0100	-80.000%	24	11,815	0.000%
2026-07-24	0.0300	0.0500	0.0300	0.0500	+25.000%	41	11,812	-80.000%
2026-07-23	0.0400	0.0600	0.0400	0.0400	+33.333%	354	11,796	-75.000%
2026-07-22	0.0400	0.0400	0.0100	0.0300	-25.000%	197	11,778	-66.667%
2026-07-21	0.0500	0.0500	0.0300	0.0400	-42.857%	288	11,824	-75.000%
2026-07-20	0.0800	0.0800	0.0600	0.0700	-50.000%	140	11,834	-85.714%
2026-07-17	0.1400	0.1500	0.0900	0.1400	+100.000%	31	11,869	-92.857%
2026-07-16	0.0700	0.0700	0.0700	0.0700	0.000%	6	11,871	-85.714%
2026-07-15	0.0800	0.0900	0.0700	0.0700	-30.000%	7,011	11,869	-85.714%
2026-07-14	0.1200	0.1200	0.0900	0.1000	-16.667%	57	16,004	-90.000%
2026-07-13	0.1000	0.1200	0.1000	0.1200	+9.091%	103	15,972	-91.667%
2026-07-10	0.1300	0.1400	0.1100	0.1100	-26.667%	366	15,965	-90.909%
2026-07-09	0.2200	0.2200	0.1500	0.1500	-34.783%	334	16,053	-93.333%
2026-07-08	0.2500	0.3200	0.2200	0.2300	+15.000%	4,258	16,037	-95.652%
2026-07-07	0.2000	0.2200	0.1800	0.2000	+5.263%	1,155	12,566	-95.000%
2026-07-06	0.2300	0.2400	0.1900	0.1900	-36.667%	1,124	12,304	-94.737%
2026-07-02	0.3000	0.3600	0.2900	0.3000	-9.091%	195	11,903	-96.667%
2026-07-01	0.3600	0.3600	0.2900	0.3300	-8.333%	159	11,903	-96.970%
2026-06-30	0.4500	0.4500	0.3500	0.3600	-25.000%	112	11,870	-97.222%
2026-06-29	0.6500	0.6500	0.4600	0.4800	-29.412%	102	11,826	-97.917%
2026-06-26	0.8000	0.9000	0.6800	0.6800	-5.556%	107	11,827	-98.529%
2026-06-25	0.6700	0.8500	0.6700	0.7200	-5.263%	1,744	11,816	-98.611%
2026-06-24	0.8400	0.9400	0.7000	0.7600	-15.556%	37	12,367	-98.684%
2026-06-23	1.0200	1.0200	0.7500	0.9000	+42.857%	244	12,364	-98.889%
2026-06-22	0.5600	0.6700	0.5500	0.6300	-4.545%	148	12,356	-98.413%
2026-06-18	0.6900	0.7700	0.6600	0.6600	-34.000%	1,119	13,280	-98.485%
2026-06-17	0.6400	1.0000	0.6400	1.0000	+49.254%	150	13,280	-99.000%
2026-06-16	0.6500	0.6800	0.6200	0.6700	+1.515%	134	13,280	-98.507%
2026-06-15	0.7200	0.7200	0.6300	0.6600	-39.450%	111	13,260	-98.485%
2026-06-12	1.1800	1.2900	1.0400	1.0900	-14.844%	53	13,260	-99.083%
2026-06-11	1.8200	1.8300	1.2600	1.2800	-31.915%	45	13,260	-99.219%
2026-06-10	1.6700	1.9000	1.4700	1.8800	+21.290%	59	13,263	-99.468%
2026-06-09	1.1500	2.2900	1.0800	1.5500	+15.672%	123	13,251	-99.355%
2026-06-08	1.2800	1.3500	1.1800	1.3400	-31.980%	424	13,286	-99.254%
2026-06-05	1.0000	1.9700	1.0000	1.9700	+116.484%	353	13,190	-99.492%
2026-06-04	1.0800	1.0800	0.9000	0.9100	-13.333%	79	13,225	-98.901%
2026-06-03	1.0800	1.1300	1.0500	1.0500	0.000%	145	13,207	-99.048%
2026-06-02	1.0900	1.0900	1.0100	1.0500	-2.778%	226	13,233	-99.048%
2026-06-01	1.0600	1.0900	1.0200	1.0800	+3.846%	111	13,307	-99.074%
2026-05-29	1.1200	1.1200	1.0300	1.0400	-8.772%	66	13,235	-99.038%
2026-05-28	1.3300	1.3400	1.1400	1.1400	-14.286%	140	13,211	-99.123%
2026-05-27	1.4000	1.4100	1.3300	1.3300	-6.338%	35	13,243	-99.248%
2026-05-26	1.4400	1.4600	1.3900	1.4200	-16.471%	122	13,239	-99.296%
2026-05-22	1.6700	1.7200	1.6000	1.7000	-5.028%	635	13,276	-99.412%
2026-05-21	2.0200	2.0200	1.7900	1.7900	-10.500%	98	12,723	-99.441%
2026-05-20	2.1300	2.1300	2.0000	2.0000	-14.894%	66	12,723	-99.500%
2026-05-19	2.3200	2.3900	2.2300	2.3500	+4.911%	63	12,746	-99.574%
2026-05-18	2.3300	2.4800	2.1900	2.2400	-11.111%	498	12,746	-99.554%
2026-05-15	2.5000	2.6000	2.2600	2.5200	+21.154%	179	12,746	-99.603%
2026-05-14	2.2800	2.2800	2.0500	2.0800	-11.111%	263	12,295	-99.519%
2026-05-13	2.5500	2.5500	2.2900	2.3400	-6.400%	72	12,239	-99.573%
2026-05-12	2.7100	2.9000	2.5000	2.5000	+0.806%	89	12,239	-99.600%
2026-05-11	2.4900	2.4900	2.4000	2.4800	-1.195%	41	12,239	-99.597%
2026-05-08	2.5300	2.5800	2.4800	2.5100	-5.283%	167	12,212	-99.602%
2026-05-07	2.6500	2.8000	2.6400	2.6500	-2.930%	35	12,318	-99.623%
2026-05-06	2.9500	2.9500	2.7300	2.7300	-16.514%	292	13,350	-99.634%
2026-05-05	3.1900	3.2700	3.1600	3.2700	-9.167%	731	13,214	-99.694%
2026-05-04	3.3700	3.8400	3.1300	3.6000	+6.825%	262	12,552	-99.722%
2026-05-01	3.1800	3.3700	3.0800	3.3700	-1.173%	2,250	10,605	-99.703%
2026-04-30	3.8200	4.0300	3.4100	3.4100	-17.032%	1,651	10,605	-99.707%
2026-04-29	4.0900	4.3200	3.9300	4.1100	+1.481%	3,228	9,621	-99.757%
2026-04-28	4.3300	4.3800	4.0500	4.0500	+1.250%	4,150	7,377	-99.753%
2026-04-27	4.3300	4.4300	4.0000	4.0000	-10.112%	37	3,319	-99.750%
2026-04-24	4.6700	4.8500	4.3800	4.4500	-14.093%	1,531	3,302	-99.775%
2026-04-23	4.8000	5.7200	4.5800	5.1800	+12.121%	60	4,799	-99.807%
2026-04-22	4.7600	4.8300	4.6200	4.6200	-9.055%	1,540	4,799	-99.784%
2026-04-21	4.8200	5.4400	4.7000	5.0800	+4.098%	14	3,287	-99.803%
2026-04-20	4.7000	5.0900	4.7000	4.8800	+7.489%	42	3,287	-99.795%
2026-04-17	4.6800	4.7500	4.4500	4.5400	-11.845%	100	3,271	-99.780%
2026-04-16	5.2400	5.5800	5.0400	5.1500	-3.377%	120	3,275	-99.806%
2026-04-15	5.3800	5.6700	5.2600	5.3300	-5.830%	72	3,197	-99.812%
2026-04-14	5.8600	5.8900	5.5700	5.6600	-11.838%	163	3,187	-99.823%
2026-04-13	7.9000	7.9000	6.4200	6.4200	-14.967%	45	3,094	-99.844%
2026-04-10	7.2400	7.8200	7.1800	7.5500	+0.399%	73	3,086	-99.868%
2026-04-09	8.9000	8.9000	7.5200	7.5200	-15.124%	129	3,102	-99.867%
2026-04-08	8.1900	9.3800	8.1900	8.8600	-30.071%	142	3,083	-99.887%
2026-04-07	12.9600	14.2300	12.6700	12.6700	+0.556%	26	3,067	-99.921%
2026-04-06	13.1200	13.1200	12.1200	12.6000	-4.834%	49	3,060	-99.921%
2026-04-02	16.3700	16.6000	13.2400	13.2400	-3.004%	215	3,114	-99.924%
2026-04-01	14.1700	14.4000	12.8400	13.6500	-10.138%	112	3,114	-99.927%
2026-03-31	18.5900	18.5900	14.9600	15.1900	-30.321%	85	3,108	-99.934%
2026-03-30	19.3800	22.1300	19.3800	21.8000	-0.909%	98	3,105	-99.954%
2026-03-27	19.2400	22.0000	19.2400	22.0000	+29.412%	436	3,088	-99.955%
2026-03-26	15.9900	17.7000	15.2300	17.0000	+18.467%	84	2,894	-99.941%
2026-03-25	13.6800	15.0000	13.6800	14.3500	-9.120%	764	2,840	-99.930%
2026-03-24	16.0000	16.6600	15.0200	15.7900	+10.652%	8	3,018	-99.937%
2026-03-23	14.3700	15.5700	13.2300	14.2700	-19.287%	38	3,020	-99.930%
2026-03-20	15.4200	18.2900	15.4200	17.6800	+23.120%	65	3,020	-99.943%
2026-03-19	16.6400	17.0200	13.8500	14.3600	-2.512%	84	3,010	-99.930%
2026-03-18	12.6100	14.7300	12.6100	14.7300	+22.546%	222	3,013	-99.932%
2026-03-17	11.8500	12.2700	11.5000	12.0200	-6.532%	52	2,939	-99.917%
2026-03-16	13.0000	13.4000	12.5000	12.8600	-18.141%	54	2,902	-99.922%
2026-03-13	13.7500	15.7100	13.7500	15.7100	+5.154%	474	2,849	-99.936%
2026-03-12	13.9100	15.0100	13.5200	14.9400	+20.096%	174	2,504	-99.933%
2026-03-11	12.6600	13.2000	12.3500	12.4400	-4.012%	41	2,468	-99.920%
2026-03-10	12.1100	12.9600	11.1800	12.9600	+5.280%	125	2,439	-99.923%
2026-03-09	15.6200	16.5900	12.1600	12.3100	-17.933%	932	2,499	-99.919%
2026-03-06	14.5800	15.0000	13.0800	15.0000	+32.042%	500	2,425	-99.933%
2026-03-05	11.6400	12.8900	11.3600	11.3600	+15.096%	226	2,400	-99.912%
2026-03-04	10.6700	10.6700	9.8700	9.8700	-15.785%	52	2,394	-99.899%
2026-03-03	12.8100	14.5600	11.2600	11.7200	+13.456%	70	2,349	-99.915%
2026-03-02	11.1000	11.1600	10.2900	10.3300	-3.458%	36	2,338	-99.903%
2026-02-27	11.0000	11.0000	10.7000	10.7000	+13.830%	4	2,336	-99.907%
2026-02-26	9.7000	10.5000	9.4000	9.4000	+0.106%	29	2,333	-99.894%
2026-02-25	9.4800	9.5000	9.3900	9.3900	-5.438%	1,060	1,279	-99.894%
2026-02-24	10.8300	11.1000	9.9300	9.9300	-12.202%	24	1,279	-99.899%
2026-02-23	10.4500	11.6500	10.4500	11.3100	+11.100%	46	1,271	-99.912%
2026-02-20	10.7300	10.8000	9.9000	10.1800	-8.863%	453	1,274	-99.902%
2026-02-19	10.9900	11.4300	10.9300	11.1700	+5.877%	91	1,625	-99.910%
2026-02-18	10.7700	10.7700	9.7900	10.5500	-4.178%	135	1,558	-99.905%
2026-02-17	11.7300	12.6600	11.0100	11.0100	-6.298%	8	1,492	-99.909%
2026-02-13	12.5000	12.5000	10.5300	11.7500	+7.306%	34	1,458	-99.915%
2026-02-12	9.1000	11.1700	9.1000	10.9500	+15.021%	61	1,458	-99.909%
2026-02-11	9.0000	9.7200	9.0000	9.5200	+1.062%	13	1,425	-99.895%
2026-02-10	9.3300	9.5300	8.9700	9.4200	+3.744%	257	1,424	-99.894%
2026-02-09	9.9000	9.9000	9.0800	9.0800	-9.109%	25	1,178	-99.890%
2026-02-06	11.0600	11.0600	9.8400	9.9900	-21.647%	370	1,177	-99.900%
2026-02-05	11.8300	12.9300	11.6500	12.7500	+20.510%	74	1,012	-99.922%
2026-02-04	10.1500	11.4700	10.1500	10.5800	+3.119%	17	968	-99.905%
2026-02-03	9.8200	11.4100	9.8200	10.2600	+9.498%	413	962	-99.903%
2026-02-02	10.0500	10.0500	9.2400	9.3700	-9.990%	92	636	-99.893%
2026-01-30	10.1100	10.7300	10.0900	10.4100	-3.967%	508	557	-99.904%
2026-01-29	10.8400	10.8400	10.8400	10.8400	+9.939%	1	60	-99.908%
2026-01-28	9.7200	10.0300	9.7200	9.8600	+4.339%	4	59	-99.899%
2026-01-27	9.3800	9.4500	9.3100	9.4500	-0.526%	54	59	-99.894%
2026-01-26	9.5100	9.5100	9.4500	9.5000	0.000%	6	6	-99.895%

.dark-mode .HB4T7t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HB4T7t{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P600SPY Jul 31 2026 600.00 Put (SPY260731P00600000)option OPRA

SPY20260731P600
SPY Jul 31 2026 600.00 Put (SPY260731P00600000)
option OPRA