Dark

SPY20260731P605
SPY Jul 31 2026 605.00 Put (SPY260731P00605000)
option OPRA

EOD

Jul 27, 2026

0.0200-60.000%(-0.0300)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0200	0.0200	0.0200	0.0200	-60.000%	48	1,505	0.000%
2026-07-24	0.0400	0.0500	0.0400	0.0500	0.000%	14	1,476	-60.000%
2026-07-23	0.0500	0.0700	0.0500	0.0500	+150.000%	87	1,484	-60.000%
2026-07-22	0.0300	0.0400	0.0200	0.0200	-50.000%	224	1,411	0.000%
2026-07-21	0.0600	0.0600	0.0300	0.0400	-42.857%	97	1,370	-50.000%
2026-07-20	0.0800	0.0800	0.0600	0.0700	-41.667%	12	1,294	-71.429%
2026-07-17	0.1500	0.1500	0.1200	0.1200	+50.000%	169	1,290	-83.333%
2026-07-16	0.0800	0.0800	0.0800	0.0800	+14.286%	2	1,123	-75.000%
2026-07-15	0.0900	0.1000	0.0700	0.0700	-36.364%	6	1,123	-71.429%
2026-07-13	0.1100	0.1100	0.1100	0.1100	0.000%	15	1,126	-81.818%
2026-07-10	0.1400	0.1400	0.1100	0.1100	-63.333%	10	1,135	-81.818%
2026-07-08	0.2900	0.3000	0.2900	0.3000	+66.667%	15	1,135	-93.333%
2026-07-07	0.1900	0.1900	0.1800	0.1800	-21.739%	3	1,150	-88.889%
2026-07-06	0.2500	0.2500	0.2300	0.2300	-39.474%	11	1,153	-91.304%
2026-07-02	0.3600	0.3900	0.3500	0.3800	+11.765%	57	1,110	-94.737%
2026-07-01	0.3500	0.3500	0.3400	0.3400	-10.526%	4	1,110	-94.118%
2026-06-30	0.4500	0.4500	0.3800	0.3800	-30.909%	13	1,110	-94.737%
2026-06-29	0.5500	0.6500	0.5500	0.5500	-32.099%	25	1,100	-96.364%
2026-06-26	0.9200	0.9900	0.8100	0.8100	+2.532%	58	1,090	-97.531%
2026-06-25	0.7900	0.7900	0.7900	0.7900	-23.301%	3	1,113	-97.468%
2026-06-24	0.7400	1.0300	0.7400	1.0300	+24.096%	5	1,113	-98.058%
2026-06-23	1.0100	1.0100	0.8300	0.8300	+20.290%	6	1,112	-97.590%
2026-06-22	0.7000	0.7000	0.6900	0.6900	-8.000%	2	1,111	-97.101%
2026-06-18	0.7600	0.7600	0.7500	0.7500	+5.634%	3	1,108	-97.333%
2026-06-16	0.7100	0.7100	0.7100	0.7100	+1.429%	47	1,108	-97.183%
2026-06-15	0.7400	0.7400	0.6800	0.7000	-40.678%	44	960	-97.143%
2026-06-12	1.2200	1.2200	1.1800	1.1800	-26.250%	186	960	-98.305%
2026-06-11	1.7600	1.8800	1.6000	1.6000	-20.000%	7	960	-98.750%
2026-06-10	1.6100	2.0000	1.6100	2.0000	+34.228%	9	959	-99.000%
2026-06-09	1.5400	1.9600	1.4800	1.4900	+15.504%	9	960	-98.658%
2026-06-08	1.4300	1.4300	1.2900	1.2900	-39.720%	416	956	-98.450%
2026-06-05	1.0700	2.1400	1.0700	2.1400	+120.619%	125	545	-99.065%
2026-06-04	1.0400	1.0400	0.9500	0.9700	-17.094%	6	480	-97.938%
2026-06-03	1.1500	1.1700	1.1500	1.1700	+5.405%	21	480	-98.291%
2026-06-02	1.1100	1.1100	1.1100	1.1100	-4.310%	2	459	-98.198%
2026-06-01	1.1300	1.1600	1.1300	1.1600	+1.754%	11	458	-98.276%
2026-05-29	1.1300	1.1500	1.1300	1.1400	-8.065%	11	448	-98.246%
2026-05-28	1.2900	1.2900	1.2400	1.2400	-16.779%	2	442	-98.387%
2026-05-27	1.4900	1.4900	1.4900	1.4900	-0.667%	1	443	-98.658%
2026-05-26	1.5300	1.5300	1.4900	1.5000	-12.791%	34	443	-98.667%
2026-05-22	1.7200	1.7200	1.7200	1.7200	-18.095%	1	475	-98.837%
2026-05-21	2.1000	2.1000	2.1000	2.1000	-4.110%	1	475	-99.048%
2026-05-20	2.3400	2.3400	2.1400	2.1900	-11.694%	378	475	-99.087%
2026-05-19	2.4000	2.4800	2.4000	2.4800	+4.641%	2	486	-99.194%
2026-05-18	2.4800	2.4800	2.3500	2.3700	-2.066%	9	486	-99.156%
2026-05-15	2.7000	2.7000	2.4200	2.4200	-3.968%	14	486	-99.174%
2026-05-13	2.5200	2.5200	2.5200	2.5200	-12.195%	15	473	-99.206%
2026-05-12	2.9900	2.9900	2.8700	2.8700	+11.240%	14	473	-99.303%
2026-05-11	2.5900	2.5900	2.5600	2.5800	-2.642%	5	473	-99.225%
2026-05-08	2.6500	2.6500	2.6500	2.6500	-10.774%	1	478	-99.245%
2026-05-06	3.1300	3.1300	2.9700	2.9700	-13.663%	204	479	-99.327%
2026-05-05	3.4400	3.4400	3.4400	3.4400	-14.000%	3	278	-99.419%
2026-05-04	3.6000	4.0000	3.6000	4.0000	+14.286%	9	281	-99.500%
2026-05-01	3.4400	3.5000	3.3800	3.5000	-5.660%	176	248	-99.429%
2026-04-30	4.1300	4.1800	3.7100	3.7100	-14.120%	47	248	-99.461%
2026-04-29	4.2200	4.3200	4.1800	4.3200	-4.846%	5	244	-99.537%
2026-04-28	4.5400	4.5400	4.5400	4.5400	+2.948%	1	244	-99.559%
2026-04-27	4.6000	4.6000	4.3900	4.4100	-7.158%	21	243	-99.546%
2026-04-24	4.9700	5.0500	4.7500	4.7500	-6.863%	18	238	-99.579%
2026-04-23	5.8800	6.0000	5.1000	5.1000	0.000%	3	223	-99.608%
2026-04-22	5.1000	5.1000	5.1000	5.1000	-7.104%	1	221	-99.608%
2026-04-21	5.6400	5.6400	5.4900	5.4900	+10.020%	110	175	-99.636%
2026-04-20	5.0000	5.0000	4.9900	4.9900	+1.629%	10	175	-99.599%
2026-04-17	4.9800	5.0300	4.9100	4.9100	-11.849%	22	174	-99.593%
2026-04-15	5.6800	5.8400	5.5700	5.5700	-7.321%	3	173	-99.641%
2026-04-14	6.3000	6.3100	6.0100	6.0100	-20.817%	6	173	-99.667%
2026-04-13	8.4300	8.4300	7.5900	7.5900	-7.099%	10	173	-99.736%
2026-04-10	7.8100	8.2000	7.8100	8.1700	+0.616%	15	177	-99.755%
2026-04-09	9.2700	9.2700	8.0700	8.1200	-13.248%	18	179	-99.754%
2026-04-08	8.8200	9.8500	8.8200	9.3600	-35.000%	30	177	-99.786%
2026-04-07	13.9500	15.4700	13.9500	14.4000	+7.223%	26	199	-99.861%
2026-04-06	13.9400	14.0500	13.1300	13.4300	-9.745%	63	197	-99.851%
2026-04-02	17.4800	17.6800	14.3600	14.8800	+0.405%	16	192	-99.866%
2026-04-01	14.6600	14.8800	13.8100	14.8200	-9.689%	13	192	-99.865%
2026-03-31	19.6400	19.6400	16.3600	16.4100	-30.407%	25	186	-99.878%
2026-03-30	22.1900	23.5800	22.1900	23.5800	+1.857%	3	173	-99.915%
2026-03-27	21.3200	23.1500	21.3200	23.1500	+23.797%	4	172	-99.914%
2026-03-26	18.7000	18.7000	18.7000	18.7000	+22.142%	25	174	-99.893%
2026-03-25	15.3100	15.3100	15.3100	15.3100	-9.941%	1	149	-99.869%
2026-03-24	17.0000	17.0000	17.0000	17.0000	+5.656%	2	149	-99.882%
2026-03-23	15.1000	16.0900	15.1000	16.0900	-17.614%	6	151	-99.876%
2026-03-20	17.2100	19.5300	16.7000	19.5300	+15.699%	56	153	-99.898%
2026-03-19	17.7300	18.0500	16.8800	16.8800	+12.759%	44	146	-99.882%
2026-03-18	13.7000	14.9700	13.7000	14.9700	+17.228%	2	116	-99.866%
2026-03-17	12.2400	12.7700	12.2400	12.7700	-5.407%	6	117	-99.843%
2026-03-16	13.5000	13.5000	13.5000	13.5000	-12.959%	15	117	-99.852%
2026-03-12	14.3600	15.5100	14.3600	15.5100	+29.466%	8	117	-99.871%
2026-03-10	11.9800	11.9800	11.9800	11.9800	+0.251%	1	110	-99.833%
2026-03-05	12.7300	13.1500	11.9500	11.9500	+11.787%	12	122	-99.833%
2026-03-04	10.6900	10.6900	10.6900	10.6900	-29.439%	1	111	-99.813%
2026-03-03	14.2900	15.1500	14.2900	15.1500	+43.059%	37	111	-99.868%
2026-02-26	10.8500	10.8600	10.5900	10.5900	-1.028%	7	75	-99.811%
2026-02-23	10.7000	10.7000	10.7000	10.7000	+0.094%	1	70	-99.813%
2026-02-20	10.6900	10.6900	10.6900	10.6900	+0.187%	1	69	-99.813%
2026-02-18	10.4500	10.6700	10.4500	10.6700	-7.619%	31	68	-99.813%
2026-02-12	11.5500	11.5500	11.5500	11.5500	+15.731%	5	47	-99.827%
2026-02-11	10.0400	10.0400	9.9800	9.9800	-2.539%	3	47	-99.800%
2026-02-10	10.2400	10.2400	10.2400	10.2400	-6.141%	4	46	-99.805%
2026-02-06	10.9100	10.9100	10.9100	10.9100	-11.301%	5	44	-99.817%
2026-02-05	13.7600	13.7600	12.3000	12.3000	+7.143%	12	39	-99.837%
2026-02-03	11.4800	11.4800	11.4800	11.4800	+0.175%	1	38	-99.826%
2026-01-30	11.4600	11.4600	11.4600	11.4600	+13.917%	1	39	-99.825%
2026-01-28	10.0600	10.0600	10.0600	10.0600	0.000%	38	38	-99.801%

.dark-mode .F1q5GB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1q5GB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P605SPY Jul 31 2026 605.00 Put (SPY260731P00605000)option OPRA

SPY20260731P605
SPY Jul 31 2026 605.00 Put (SPY260731P00605000)
option OPRA