Dark

SPY20260731P620
SPY Jul 31 2026 620.00 Put (SPY260731P00620000)
option OPRA

EOD

Jul 27, 2026

0.0300-40.000%(-0.0200)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0200	0.0300	0.0200	0.0300	-40.000%	79	2,544	0.000%
2026-07-24	0.0500	0.0500	0.0400	0.0500	-28.571%	57	2,559	-40.000%
2026-07-23	0.0600	0.0800	0.0600	0.0700	+75.000%	112	2,548	-57.143%
2026-07-22	0.0500	0.0500	0.0400	0.0400	-20.000%	33	2,477	-25.000%
2026-07-21	0.0600	0.0700	0.0500	0.0500	-37.500%	10	2,481	-40.000%
2026-07-20	0.0800	0.0800	0.0800	0.0800	-46.667%	4	2,489	-62.500%
2026-07-17	0.1200	0.1500	0.1200	0.1500	+50.000%	9	2,493	-80.000%
2026-07-16	0.0900	0.1000	0.0900	0.1000	0.000%	54	2,492	-70.000%
2026-07-15	0.1100	0.1100	0.1000	0.1000	-28.571%	4	2,507	-70.000%
2026-07-14	0.1400	0.1400	0.1400	0.1400	-17.647%	418	2,508	-78.571%
2026-07-13	0.1400	0.1700	0.1300	0.1700	+13.333%	23	2,238	-82.353%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-40.000%	9	2,231	-80.000%
2026-07-09	0.2700	0.2900	0.2500	0.2500	-13.793%	17	2,231	-88.000%
2026-07-08	0.3500	0.3500	0.2900	0.2900	+3.571%	13	2,245	-89.655%
2026-07-07	0.2800	0.3000	0.2500	0.2800	+3.704%	40	2,247	-89.286%
2026-07-06	0.3000	0.3000	0.2500	0.2700	-28.947%	27	2,236	-88.889%
2026-07-02	0.3600	0.4600	0.3600	0.3800	-11.628%	52	2,231	-92.105%
2026-07-01	0.4900	0.4900	0.3900	0.4300	-4.444%	16	2,231	-93.023%
2026-06-30	0.5800	0.5800	0.4400	0.4500	-25.000%	34	2,234	-93.333%
2026-06-29	0.6800	0.8500	0.6000	0.6000	-33.333%	20	2,238	-95.000%
2026-06-26	1.2200	1.2200	0.9000	0.9000	-11.765%	28	2,242	-96.667%
2026-06-25	0.8200	1.1200	0.8200	1.0200	-15.000%	9	2,231	-97.059%
2026-06-24	1.0400	1.2500	0.9100	1.2000	+0.840%	131	2,229	-97.500%
2026-06-23	1.3200	1.3200	1.0800	1.1900	+40.000%	57	2,246	-97.479%
2026-06-22	0.7200	0.8600	0.7000	0.8500	-6.593%	29	2,209	-96.471%
2026-06-18	0.8900	0.9800	0.8900	0.9100	-30.534%	35	2,196	-96.703%
2026-06-17	0.8600	1.3100	0.8500	1.3100	+61.728%	39	2,196	-97.710%
2026-06-16	0.8400	0.8400	0.8000	0.8100	-3.571%	8	2,196	-96.296%
2026-06-15	0.8900	0.8900	0.8200	0.8400	-36.364%	29	2,195	-96.429%
2026-06-12	1.5400	1.5400	1.3200	1.3200	-21.893%	59	2,195	-97.727%
2026-06-11	2.2700	2.6200	1.6900	1.6900	-36.466%	21	2,195	-98.225%
2026-06-10	2.3800	2.6800	2.2800	2.6600	+43.011%	28	2,200	-98.872%
2026-06-09	1.7700	2.8700	1.7400	1.8600	+8.772%	32	2,199	-98.387%
2026-06-08	1.6300	1.7100	1.5100	1.7100	-18.957%	12	2,211	-98.246%
2026-06-05	1.4300	2.4700	1.3900	2.1100	+67.460%	35	2,212	-98.578%
2026-06-04	1.4600	1.4600	1.2600	1.2600	-13.103%	10	2,202	-97.619%
2026-06-03	1.4100	1.4500	1.4100	1.4500	+9.848%	4	2,205	-97.931%
2026-06-02	1.3100	1.3400	1.3100	1.3200	-3.650%	8	2,203	-97.727%
2026-06-01	1.3600	1.4000	1.3600	1.3700	+3.008%	25	2,202	-97.810%
2026-05-29	1.3900	1.3900	1.3300	1.3300	-10.135%	14	2,191	-97.744%
2026-05-28	1.6700	1.6700	1.4800	1.4800	-17.778%	9	2,180	-97.973%
2026-05-27	1.7600	1.8000	1.7600	1.8000	-4.762%	16	2,177	-98.333%
2026-05-26	1.8100	1.8900	1.7700	1.8900	-10.849%	15	2,181	-98.413%
2026-05-22	2.1300	2.1600	2.0400	2.1200	-7.826%	75	2,179	-98.585%
2026-05-21	2.6800	2.6800	2.2700	2.3000	-9.804%	47	2,170	-98.696%
2026-05-20	2.8600	2.8600	2.5500	2.5500	-19.048%	155	2,170	-98.824%
2026-05-19	3.1000	3.1500	3.1000	3.1500	+11.307%	7	2,091	-99.048%
2026-05-18	3.0000	3.0000	2.8300	2.8300	-12.112%	128	2,091	-98.940%
2026-05-15	3.2600	3.2900	3.0300	3.2200	+22.901%	174	2,091	-99.068%
2026-05-14	2.8800	2.8800	2.5900	2.6200	-10.274%	609	1,999	-98.855%
2026-05-13	3.1700	3.1700	2.9100	2.9200	-10.154%	17	1,593	-98.973%
2026-05-12	3.5900	3.6800	3.2500	3.2500	0.000%	34	1,593	-99.077%
2026-05-11	3.1200	3.2500	3.0800	3.2500	+0.619%	3	1,593	-99.077%
2026-05-08	3.2800	3.2800	3.2100	3.2300	-8.239%	9	1,581	-99.071%
2026-05-07	3.3700	3.6300	3.3700	3.5200	-1.950%	8	1,581	-99.148%
2026-05-06	3.7800	3.7800	3.5300	3.5900	-13.909%	199	1,587	-99.164%
2026-05-05	4.1800	4.2000	4.1300	4.1700	-14.021%	21	1,476	-99.281%
2026-05-04	4.3900	5.0300	4.0900	4.8500	+10.731%	34	1,475	-99.381%
2026-05-01	4.2100	4.3800	3.9900	4.3800	-2.450%	41	1,472	-99.315%
2026-04-30	5.2500	5.2700	4.4900	4.4900	-17.463%	12	1,472	-99.332%
2026-04-29	5.4000	5.5400	5.2700	5.4400	+2.256%	60	1,465	-99.449%
2026-04-28	5.6500	5.6500	5.3200	5.3200	-0.561%	23	1,462	-99.436%
2026-04-27	5.5800	5.6700	5.3500	5.3500	-7.279%	13	1,473	-99.439%
2026-04-24	6.1300	6.1300	5.7200	5.7700	-3.188%	18	1,477	-99.480%
2026-04-23	6.1700	6.1700	5.9600	5.9600	-0.334%	11	1,477	-99.497%
2026-04-22	6.1800	6.2500	5.9800	5.9800	-11.799%	13	1,487	-99.498%
2026-04-21	6.4600	7.0000	6.4600	6.7800	+7.448%	5	1,488	-99.558%
2026-04-20	6.2000	6.5300	6.2000	6.3100	+6.949%	36	1,488	-99.525%
2026-04-17	6.0900	6.1000	5.7100	5.9000	-10.606%	80	1,506	-99.492%
2026-04-16	6.8000	7.2700	6.6000	6.6000	-4.899%	29	1,496	-99.545%
2026-04-15	6.9800	7.2100	6.8300	6.9400	-8.201%	67	1,484	-99.568%
2026-04-14	7.7400	7.8000	7.2800	7.5600	-10.638%	83	1,476	-99.603%
2026-04-13	10.0000	10.0000	8.3300	8.4600	-15.569%	396	1,484	-99.645%
2026-04-10	9.4500	10.0200	9.4500	10.0200	-0.595%	11	1,616	-99.701%
2026-04-09	11.6000	11.6000	9.8800	10.0800	-11.579%	132	1,613	-99.702%
2026-04-08	10.8500	12.0000	10.7900	11.4000	-34.445%	353	1,515	-99.737%
2026-04-07	17.1300	18.6100	17.1300	17.3900	+7.545%	7	1,461	-99.827%
2026-04-06	16.1600	16.1900	16.1600	16.1700	-9.564%	28	1,458	-99.814%
2026-04-02	21.3700	21.5300	17.6600	17.8800	+1.533%	9	1,440	-99.832%
2026-04-01	17.9300	18.5000	16.8400	17.6100	-11.329%	33	1,440	-99.830%
2026-03-31	23.7700	23.7700	19.8500	19.8600	-30.218%	2,477	1,432	-99.849%
2026-03-30	25.2200	28.6200	25.2200	28.4600	+4.748%	2,471	582	-99.895%
2026-03-27	25.0500	27.1800	24.2500	27.1700	+19.639%	1,324	703	-99.890%
2026-03-26	21.0300	22.7100	21.0300	22.7100	+28.378%	1,205	1,552	-99.868%
2026-03-25	17.6900	17.6900	17.6900	17.6900	-8.294%	1	440	-99.830%
2026-03-24	21.2200	21.2200	19.2900	19.2900	+4.158%	6	440	-99.844%
2026-03-23	17.7000	19.5900	17.5000	18.5200	-18.126%	38	439	-99.838%
2026-03-20	19.4900	23.7000	19.2900	22.6200	+26.157%	41	433	-99.867%
2026-03-19	20.8700	20.8700	17.9300	17.9300	-3.290%	12	427	-99.833%
2026-03-18	16.2000	18.5400	16.2000	18.5400	+24.933%	20	431	-99.838%
2026-03-17	14.6900	14.8400	14.6900	14.8400	-10.061%	4	432	-99.798%
2026-03-16	16.9400	16.9400	16.0400	16.5000	-16.201%	35	434	-99.818%
2026-03-13	17.4600	19.7100	17.4600	19.6900	+5.917%	10	418	-99.848%
2026-03-12	17.9400	18.5900	17.3100	18.5900	+18.710%	45	418	-99.839%
2026-03-11	16.3700	16.4800	15.6600	15.6600	+14.057%	52	428	-99.808%
2026-03-10	15.2000	15.2000	13.7300	13.7300	-11.362%	12	457	-99.782%
2026-03-09	19.2200	20.3200	15.2200	15.4900	-14.088%	28	452	-99.806%
2026-03-06	17.3000	18.3900	16.3900	18.0300	+18.385%	29	437	-99.834%
2026-03-05	13.7000	15.9500	13.7000	15.2300	+19.827%	10	424	-99.803%
2026-03-04	12.6900	13.0200	12.3800	12.7100	-16.710%	20	426	-99.764%
2026-03-03	16.3000	18.1400	15.0500	15.2600	+24.065%	54	425	-99.803%
2026-03-02	14.4200	14.4200	12.3000	12.3000	-9.359%	17	398	-99.756%
2026-02-27	12.7500	13.5700	12.7500	13.5700	+8.560%	21	391	-99.779%
2026-02-26	11.2100	12.5000	11.2100	12.5000	+7.573%	16	383	-99.760%
2026-02-25	11.9700	11.9800	11.6200	11.6200	-7.778%	52	346	-99.742%
2026-02-24	12.9600	12.9600	12.6000	12.6000	-12.863%	8	346	-99.762%
2026-02-23	13.3800	14.4600	13.3800	14.4600	+15.680%	29	345	-99.793%
2026-02-20	12.5300	12.9200	12.5000	12.5000	-12.465%	7	335	-99.760%
2026-02-19	13.8700	14.2800	13.8700	14.2800	+10.100%	10	330	-99.790%
2026-02-18	13.3900	13.3900	12.2900	12.9700	-3.640%	30	325	-99.769%
2026-02-17	14.3700	15.4400	13.4600	13.4600	-6.851%	100	313	-99.777%
2026-02-13	15.0600	15.0600	13.2600	14.4500	+7.116%	178	439	-99.792%
2026-02-12	13.7700	13.8100	13.4900	13.4900	+11.580%	6	439	-99.778%
2026-02-11	11.4000	12.1700	11.4000	12.0900	+1.511%	5	437	-99.752%
2026-02-10	11.6200	11.9100	11.2200	11.9100	+3.296%	132	437	-99.748%
2026-02-09	12.4000	12.4700	11.5300	11.5300	-8.998%	4	433	-99.740%
2026-02-06	12.8400	12.8400	12.6700	12.6700	-21.157%	2	432	-99.763%
2026-02-05	16.0400	16.0700	16.0400	16.0700	+13.810%	2	432	-99.813%
2026-02-04	12.5900	14.7100	12.5900	14.1200	+21.829%	10	432	-99.788%
2026-02-02	11.7600	11.7600	11.4900	11.5900	-8.812%	18	425	-99.741%
2026-01-30	12.5000	12.7100	12.5000	12.7100	+0.237%	6	436	-99.764%
2026-01-29	12.6800	12.6800	12.6800	12.6800	+7.095%	3	436	-99.763%
2026-01-28	11.7300	12.3000	11.7300	11.8400	+1.718%	5	438	-99.747%
2026-01-27	11.6400	11.6400	11.6400	11.6400	-2.431%	361	434	-99.742%
2026-01-26	11.9300	11.9300	11.9300	11.9300	0.000%	73	73	-99.749%

.dark-mode .q1GghB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1GghB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P620SPY Jul 31 2026 620.00 Put (SPY260731P00620000)option OPRA

SPY20260731P620
SPY Jul 31 2026 620.00 Put (SPY260731P00620000)
option OPRA