Dark

SPY20260731P625
SPY Jul 31 2026 625.00 Put (SPY260731P00625000)
option OPRA

EOD

Jul 27, 2026

0.0200-71.429%(-0.0500)1,011

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0200	0.0300	0.0200	0.0200	-71.429%	1,011	4,520	0.000%
2026-07-24	0.0500	0.0700	0.0400	0.0700	-22.222%	925	4,238	-71.429%
2026-07-23	0.0700	0.1000	0.0700	0.0900	+125.000%	52	3,451	-77.778%
2026-07-22	0.0500	0.0500	0.0400	0.0400	-20.000%	302	3,457	-50.000%
2026-07-21	0.0600	0.0600	0.0500	0.0500	-44.444%	151	3,370	-60.000%
2026-07-20	0.0900	0.0900	0.0900	0.0900	-55.000%	1	3,370	-77.778%
2026-07-17	0.2000	0.2000	0.1500	0.2000	+53.846%	37	3,370	-90.000%
2026-07-16	0.0900	0.1300	0.0900	0.1300	+30.000%	2	3,358	-84.615%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-28.571%	2	3,358	-80.000%
2026-07-14	0.1500	0.1500	0.1400	0.1400	-17.647%	81	3,910	-85.714%
2026-07-13	0.1300	0.1700	0.1300	0.1700	+21.429%	2,001	3,856	-88.235%
2026-07-10	0.1700	0.1700	0.1400	0.1400	-33.333%	5	5,061	-85.714%
2026-07-09	0.3200	0.3200	0.2100	0.2100	-34.375%	14	5,063	-90.476%
2026-07-08	0.3500	0.3700	0.3100	0.3200	+6.667%	15	5,077	-93.750%
2026-07-07	0.2800	0.3400	0.2800	0.3000	+11.111%	18	5,082	-93.333%
2026-07-06	0.3500	0.3500	0.2700	0.2700	-43.750%	154	5,079	-92.593%
2026-07-02	0.4200	0.5000	0.4200	0.4800	+6.667%	4	5,076	-95.833%
2026-07-01	0.4500	0.4700	0.4400	0.4500	-10.000%	9	5,076	-95.556%
2026-06-30	0.6000	0.6100	0.5000	0.5000	-24.242%	2,263	5,163	-96.000%
2026-06-29	0.9400	0.9400	0.6500	0.6600	-31.250%	53	3,217	-96.970%
2026-06-26	1.3500	1.3500	0.9600	0.9600	-9.434%	29	3,217	-97.917%
2026-06-25	1.0600	1.1000	0.9700	1.0600	-20.301%	24	3,234	-98.113%
2026-06-24	1.1100	1.3600	1.0100	1.3300	+8.130%	8	3,224	-98.496%
2026-06-23	1.3000	1.3000	1.1100	1.2300	+41.379%	32	3,223	-98.374%
2026-06-22	0.8200	0.8700	0.8200	0.8700	-5.435%	5	3,198	-97.701%
2026-06-18	1.0000	1.0000	0.9200	0.9200	-33.813%	8	3,216	-97.826%
2026-06-17	0.9200	1.3900	0.9200	1.3900	+51.087%	34	3,216	-98.561%
2026-06-16	0.8800	0.9200	0.8800	0.9200	+3.371%	2	3,216	-97.826%
2026-06-15	0.9200	0.9600	0.8900	0.8900	-39.456%	25	3,234	-97.753%
2026-06-12	1.7800	1.7800	1.4700	1.4700	-16.000%	39	3,234	-98.639%
2026-06-11	2.5700	2.6000	1.7500	1.7500	-25.532%	11	3,234	-98.857%
2026-06-10	2.2600	2.6500	2.1200	2.3500	+19.289%	27	3,225	-99.149%
2026-06-09	1.9800	2.8300	1.9700	1.9700	-20.243%	40	3,222	-98.985%
2026-06-05	1.4600	2.5700	1.4600	2.4700	+97.600%	16	3,196	-99.190%
2026-06-04	1.4900	1.4900	1.2500	1.2500	-16.107%	18	3,194	-98.400%
2026-06-03	1.4900	1.4900	1.4900	1.4900	+7.194%	24	3,194	-98.658%
2026-06-02	1.3900	1.3900	1.3900	1.3900	0.000%	7	3,194	-98.561%
2026-06-01	1.4700	1.4700	1.3900	1.3900	-4.138%	18	3,196	-98.561%
2026-05-29	1.4900	1.4900	1.4500	1.4500	-6.452%	32	3,195	-98.621%
2026-05-28	1.7400	1.7500	1.5500	1.5500	-14.365%	55	3,225	-98.710%
2026-05-27	1.8700	1.9300	1.8100	1.8100	-6.701%	20	3,207	-98.895%
2026-05-26	2.0000	2.0000	1.8900	1.9400	-15.652%	15	3,194	-98.969%
2026-05-22	2.2200	2.3000	2.2100	2.3000	-5.350%	10	3,190	-99.130%
2026-05-21	2.8900	2.8900	2.4300	2.4300	-14.737%	33	3,190	-99.177%
2026-05-20	2.8200	2.8700	2.8200	2.8500	-9.524%	268	3,190	-99.298%
2026-05-19	3.1500	3.1500	3.1500	3.1500	-3.374%	15	3,171	-99.365%
2026-05-18	3.1900	3.2600	3.1700	3.2600	0.000%	16	3,171	-99.387%
2026-05-15	3.4800	3.4800	3.1500	3.2600	+18.116%	3,027	3,171	-99.387%
2026-05-14	2.8200	2.8200	2.7600	2.7600	-10.968%	13	381	-99.275%
2026-05-13	3.2800	3.2800	3.1000	3.1000	-9.621%	32	385	-99.355%
2026-05-11	3.4000	3.4300	3.3700	3.4300	-0.580%	225	385	-99.417%
2026-05-08	3.4300	3.5000	3.4300	3.4500	-7.258%	15	421	-99.420%
2026-05-07	3.7000	3.8800	3.6600	3.7200	-4.859%	8	421	-99.462%
2026-05-06	4.0100	4.0100	3.9100	3.9100	-12.135%	249	422	-99.488%
2026-05-05	4.4300	4.5000	4.4300	4.4500	-9.919%	22	463	-99.551%
2026-05-04	4.5600	4.9400	4.5600	4.9400	+9.778%	6	458	-99.595%
2026-05-01	4.5100	4.5300	4.3100	4.5000	-9.274%	12	448	-99.556%
2026-04-30	5.4500	5.4500	4.9600	4.9600	-16.074%	19	448	-99.597%
2026-04-29	5.6200	5.9100	5.6200	5.9100	+5.160%	2	457	-99.662%
2026-04-28	5.7300	5.7600	5.6200	5.6200	-5.546%	30	457	-99.644%
2026-04-27	6.0500	6.0500	5.9500	5.9500	-4.952%	13	437	-99.664%
2026-04-24	6.5300	6.5300	6.1000	6.2600	-5.295%	16	428	-99.681%
2026-04-23	6.6100	6.6100	6.6100	6.6100	-6.108%	1	437	-99.697%
2026-04-21	6.5600	7.0400	6.5600	7.0400	+12.460%	3	437	-99.716%
2026-04-17	6.4700	6.4700	6.2000	6.2600	-16.422%	33	437	-99.681%
2026-04-16	7.2000	7.8100	7.2000	7.4900	+1.216%	142	435	-99.733%
2026-04-15	7.6800	7.6800	7.2900	7.4000	-5.732%	39	439	-99.730%
2026-04-14	8.3300	8.3300	7.8500	7.8500	-20.947%	15	437	-99.745%
2026-04-13	10.3300	10.3300	9.9300	9.9300	-9.149%	2	430	-99.799%
2026-04-10	10.3500	11.0700	10.2000	10.9300	+2.245%	15	430	-99.817%
2026-04-09	12.2600	12.2600	10.6600	10.6900	-11.944%	6	427	-99.813%
2026-04-08	11.5700	12.6000	11.5700	12.1400	-34.976%	23	430	-99.835%
2026-04-07	18.6700	18.6700	18.6700	18.6700	+9.888%	2	428	-99.893%
2026-04-06	16.9900	16.9900	16.9900	16.9900	-8.852%	2	427	-99.882%
2026-04-02	19.7700	19.8300	18.6400	18.6400	-2.255%	11	419	-99.893%
2026-04-01	19.1400	19.1400	18.0200	19.0700	-9.749%	87	419	-99.895%
2026-03-31	24.8100	24.8100	20.9600	21.1300	-29.614%	272	391	-99.905%
2026-03-30	28.0000	30.0200	26.6600	30.0200	+4.892%	5	279	-99.933%
2026-03-27	25.5000	28.6200	25.5000	28.6200	+19.749%	25	278	-99.930%
2026-03-26	20.8600	23.9000	20.8600	23.9000	+22.001%	5	258	-99.916%
2026-03-25	18.6700	19.9900	18.6700	19.5900	-0.810%	4	261	-99.898%
2026-03-23	18.2000	20.5500	18.2000	19.7500	-17.708%	12	261	-99.899%
2026-03-20	20.6700	24.9100	20.6700	24.0000	+7.720%	32	271	-99.917%
2026-03-19	22.2800	22.2800	22.2800	22.2800	+23.298%	3	269	-99.910%
2026-03-18	17.9000	18.0700	17.9000	18.0700	+9.648%	21	273	-99.889%
2026-03-17	15.9100	16.4800	15.7400	16.4800	-17.559%	7	262	-99.879%
2026-03-13	18.1000	19.9900	18.1000	19.9900	+4.660%	2	261	-99.900%
2026-03-12	19.2000	19.2000	19.1000	19.1000	+12.684%	11	262	-99.895%
2026-03-11	16.9500	16.9500	16.9500	16.9500	+18.864%	14	271	-99.882%
2026-03-10	14.2600	14.2600	14.2600	14.2600	-10.875%	5	271	-99.860%
2026-03-09	20.4900	21.5600	16.0000	16.0000	-14.758%	10	271	-99.875%
2026-03-06	18.7800	18.7800	17.1700	18.7700	+37.007%	27	273	-99.893%
2026-03-04	14.8000	14.8000	13.6700	13.7000	-11.613%	38	262	-99.854%
2026-03-03	16.6900	17.7500	15.0000	15.5000	+14.900%	39	269	-99.871%
2026-03-02	14.5300	14.5300	13.4900	13.4900	-2.740%	10	245	-99.852%
2026-02-27	14.5500	14.5500	13.5400	13.8700	+2.741%	33	243	-99.856%
2026-02-26	12.3000	13.5000	12.3000	13.5000	+12.406%	12	213	-99.852%
2026-02-25	12.0100	12.0100	12.0100	12.0100	-15.303%	1	222	-99.833%
2026-02-23	14.1800	14.1800	14.1800	14.1800	+3.202%	1	222	-99.859%
2026-02-20	13.7400	13.7400	13.7400	13.7400	-7.162%	10	222	-99.854%
2026-02-19	14.8000	14.8000	14.8000	14.8000	+4.965%	1	222	-99.865%
2026-02-18	14.2200	14.2400	13.1500	14.1000	-1.053%	15	217	-99.858%
2026-02-17	14.2500	14.2500	14.2500	14.2500	-3.193%	1	210	-99.860%
2026-02-13	15.1700	15.1700	13.9300	14.7200	+2.650%	61	197	-99.864%
2026-02-12	14.3100	14.3400	14.1700	14.3400	+14.172%	109	197	-99.861%
2026-02-11	12.6000	12.6300	12.5600	12.5600	-0.080%	8	167	-99.841%
2026-02-10	12.1000	12.5700	12.1000	12.5700	+3.202%	12	162	-99.841%
2026-02-09	12.1600	12.1800	12.1100	12.1800	-8.901%	22	151	-99.836%
2026-02-06	14.4800	14.4800	13.3700	13.3700	-15.540%	4	143	-99.850%
2026-02-05	17.0500	17.0700	15.8300	15.8300	+14.710%	65	142	-99.874%
2026-02-04	15.3600	15.5500	13.8000	13.8000	-5.802%	23	79	-99.855%
2026-02-03	12.9000	14.6500	12.9000	14.6500	+20.279%	6	57	-99.863%
2026-02-02	12.5500	12.5500	12.1800	12.1800	-11.354%	42	51	-99.836%
2026-01-30	12.9600	13.7400	12.9600	13.7400	-8.825%	4	12	-99.854%
2026-01-29	14.3500	15.0700	14.2400	15.0700	+19.889%	6	11	-99.867%
2026-01-28	12.5800	12.5800	12.5700	12.5700	0.000%	18	10	-99.841%

.dark-mode .FM4cSy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FM4cSy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P625SPY Jul 31 2026 625.00 Put (SPY260731P00625000)option OPRA

SPY20260731P625
SPY Jul 31 2026 625.00 Put (SPY260731P00625000)
option OPRA