Dark

SPY20260731P630
SPY Jul 31 2026 630.00 Put (SPY260731P00630000)
option OPRA

EOD

Jul 27, 2026

0.0300-62.500%(-0.0500)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0300	0.0300	0.0300	0.0300	-62.500%	23	152,470	0.000%
2026-07-24	0.0700	0.0800	0.0500	0.0800	0.000%	29	152,471	-62.500%
2026-07-23	0.0700	0.1000	0.0700	0.0800	+60.000%	323	152,456	-62.500%
2026-07-22	0.0600	0.0600	0.0500	0.0500	0.000%	10	152,202	-40.000%
2026-07-21	0.0800	0.0800	0.0500	0.0500	-58.333%	216	152,204	-40.000%
2026-07-20	0.1000	0.1200	0.1000	0.1200	-40.000%	36	152,412	-75.000%
2026-07-17	0.2100	0.2400	0.1500	0.2000	+66.667%	189	152,444	-85.000%
2026-07-16	0.1200	0.1400	0.1200	0.1200	+9.091%	37	152,331	-75.000%
2026-07-15	0.1100	0.1100	0.1100	0.1100	-31.250%	5	152,325	-72.727%
2026-07-14	0.2200	0.2200	0.1500	0.1600	-27.273%	93	152,330	-81.250%
2026-07-13	0.1600	0.2200	0.1600	0.2200	+46.667%	93	152,309	-86.364%
2026-07-10	0.1900	0.2100	0.1500	0.1500	-34.783%	81	152,251	-80.000%
2026-07-09	0.3200	0.3200	0.2300	0.2300	-36.111%	44	152,234	-86.957%
2026-07-08	0.3900	0.5000	0.3600	0.3600	+5.882%	60	152,205	-91.667%
2026-07-07	0.3200	0.3500	0.3200	0.3400	+17.241%	17	152,181	-91.176%
2026-07-06	0.3500	0.3500	0.2900	0.2900	-44.231%	40	152,173	-89.655%
2026-07-02	0.4500	0.5500	0.4200	0.5200	+4.000%	72	152,169	-94.231%
2026-07-01	0.5900	0.6100	0.4600	0.5000	-5.660%	93	152,169	-94.000%
2026-06-30	0.6200	0.6200	0.5300	0.5300	-23.188%	13	152,195	-94.340%
2026-06-29	0.8500	1.0000	0.6900	0.6900	-40.517%	51	152,201	-95.652%
2026-06-26	1.4000	1.4400	0.9900	1.1600	-3.333%	59	152,189	-97.414%
2026-06-25	1.0100	1.2200	1.0100	1.2000	-11.765%	38	152,188	-97.500%
2026-06-24	1.3200	1.4800	1.0600	1.3600	+0.741%	39	152,158	-97.794%
2026-06-23	1.5600	1.5900	1.2000	1.3500	+43.617%	60	152,172	-97.778%
2026-06-22	1.0100	1.0100	0.9400	0.9400	-6.000%	9	152,174	-96.809%
2026-06-18	1.1100	1.1600	0.9700	1.0000	-30.070%	272	152,090	-97.000%
2026-06-17	0.9700	1.4800	0.9700	1.4300	+55.435%	238	152,090	-97.902%
2026-06-16	0.9600	0.9600	0.9000	0.9200	-4.167%	13	152,090	-96.739%
2026-06-15	1.0400	1.0400	0.9400	0.9600	-36.000%	92	152,100	-96.875%
2026-06-12	1.6600	1.6600	1.5000	1.5000	-24.623%	128	152,100	-98.000%
2026-06-11	2.7100	3.0600	1.9800	1.9900	-34.967%	121	152,100	-98.492%
2026-06-10	2.2100	3.0600	2.2100	3.0600	+45.714%	13	152,026	-99.020%
2026-06-09	1.6600	3.5100	1.6300	2.1000	+7.143%	232	152,020	-98.571%
2026-06-08	1.8600	1.9800	1.7300	1.9600	-23.137%	124	151,956	-98.469%
2026-06-05	1.5400	2.8400	1.5400	2.5500	+93.182%	191	151,930	-98.824%
2026-06-04	1.6700	1.6700	1.3200	1.3200	-18.519%	37	151,985	-97.727%
2026-06-03	1.5600	1.6800	1.5600	1.6200	+8.725%	88	151,980	-98.148%
2026-06-02	1.5000	1.5000	1.4900	1.4900	-3.247%	44	151,931	-97.987%
2026-06-01	1.5800	1.5900	1.5000	1.5400	0.000%	18	151,934	-98.052%
2026-05-29	1.6000	1.6300	1.5000	1.5400	-7.784%	100	151,928	-98.052%
2026-05-28	1.8100	1.8100	1.6700	1.6700	-12.565%	150,150	151,891	-98.204%
2026-05-27	2.0000	2.0900	1.9100	1.9100	-6.829%	269	1,817	-98.429%
2026-05-26	2.1000	2.1600	2.0200	2.0500	-14.226%	39	1,566	-98.537%
2026-05-22	2.4900	2.4900	2.3300	2.3900	-7.004%	11	1,558	-98.745%
2026-05-21	3.1000	3.1100	2.5700	2.5700	-12.881%	36	1,553	-98.833%
2026-05-20	3.2400	3.2400	2.9500	2.9500	-9.231%	38	1,553	-98.983%
2026-05-19	3.4200	3.5700	3.2500	3.2500	-9.722%	28	1,503	-99.077%
2026-05-18	3.2100	3.6000	3.2100	3.6000	-1.370%	47	1,503	-99.167%
2026-05-15	3.5800	3.7200	3.5400	3.6500	+21.667%	125	1,503	-99.178%
2026-05-14	3.2400	3.2600	3.0000	3.0000	-10.448%	15	1,420	-99.000%
2026-05-13	3.5100	3.5100	3.3500	3.3500	-8.719%	27	1,420	-99.104%
2026-05-12	4.1200	4.1200	3.6700	3.6700	-1.609%	8	1,420	-99.183%
2026-05-11	3.6900	3.7300	3.5100	3.7300	+1.913%	150	1,420	-99.196%
2026-05-08	3.8200	3.8200	3.6600	3.6600	-8.728%	5	1,392	-99.180%
2026-05-07	3.9300	4.1600	3.9300	4.0100	-1.474%	57	1,391	-99.252%
2026-05-06	4.3600	4.4600	4.0700	4.0700	-16.082%	186	1,387	-99.263%
2026-05-05	4.8700	4.8700	4.7300	4.8500	-7.619%	50	1,368	-99.381%
2026-05-04	5.0500	5.5700	4.7800	5.2500	+5.210%	31	1,407	-99.429%
2026-05-01	4.7200	5.0000	4.5800	4.9900	-2.157%	82	1,396	-99.399%
2026-04-30	5.8100	5.8700	5.1000	5.1000	-21.779%	25	1,396	-99.412%
2026-04-29	6.1200	6.5200	6.1100	6.5200	+9.396%	27	1,399	-99.540%
2026-04-28	6.5700	6.5700	5.9600	5.9600	-1.488%	11	1,377	-99.497%
2026-04-27	6.4500	6.4500	6.0500	6.0500	-7.492%	19	1,380	-99.504%
2026-04-24	7.0700	7.0800	6.4900	6.5400	-11.741%	3,017	1,377	-99.541%
2026-04-23	7.1300	7.4100	7.1300	7.4100	+8.971%	110	4,375	-99.595%
2026-04-22	6.9500	7.0200	6.8000	6.8000	-8.969%	3,009	4,385	-99.559%
2026-04-21	7.0300	8.1000	7.0300	7.4700	+4.769%	13	2,282	-99.598%
2026-04-20	7.1100	7.3200	7.0100	7.1300	+2.296%	21	2,282	-99.579%
2026-04-17	6.9900	7.0200	6.5600	6.9700	-9.245%	42	2,276	-99.570%
2026-04-16	8.1900	8.1900	7.5000	7.6800	-3.518%	33	2,265	-99.609%
2026-04-15	8.0300	8.5000	7.8000	7.9600	-7.549%	43	2,259	-99.623%
2026-04-14	8.8500	8.9700	8.4400	8.6100	-11.329%	32	2,251	-99.652%
2026-04-13	12.0000	12.0000	9.6600	9.7100	-18.059%	31	2,246	-99.691%
2026-04-10	11.0500	11.8500	11.0500	11.8500	-0.253%	16	2,244	-99.747%
2026-04-09	13.2200	13.3500	11.3100	11.8800	-8.615%	37	2,245	-99.747%
2026-04-08	12.2900	14.0000	12.1800	13.0000	-33.333%	54	2,222	-99.769%
2026-04-07	20.0000	21.2800	19.4500	19.5000	+3.503%	1,349	2,214	-99.846%
2026-04-06	19.3500	19.3500	18.8400	18.8400	-5.136%	6	2,236	-99.841%
2026-04-02	24.0000	24.4700	19.8600	19.8600	-1.439%	2,438	2,195	-99.849%
2026-04-01	20.4800	21.2500	18.9500	20.1500	-9.884%	1,389	2,195	-99.851%
2026-03-31	27.2500	27.2500	22.1000	22.3600	-30.881%	1,516	2,163	-99.866%
2026-03-30	28.5700	32.4200	28.3900	32.3500	+4.220%	36	1,044	-99.907%
2026-03-27	28.0000	31.0400	27.7300	31.0400	+21.392%	61	1,043	-99.903%
2026-03-26	22.9600	25.5700	22.9400	25.5700	+23.706%	2,443	1,019	-99.883%
2026-03-25	20.4000	21.1600	20.3000	20.6700	-8.540%	8	1,224	-99.855%
2026-03-24	22.9600	23.6600	20.9000	22.6000	+8.916%	2,406	1,220	-99.867%
2026-03-23	20.4100	21.4500	19.9000	20.7500	-16.263%	1,247	623	-99.855%
2026-03-20	22.6300	26.1600	22.5000	24.7800	+19.364%	1,224	1,637	-99.879%
2026-03-19	23.8700	23.8900	20.7600	20.7600	-1.890%	2,405	687	-99.855%
2026-03-18	18.3700	21.1600	18.3700	21.1600	+24.471%	10	493	-99.858%
2026-03-17	16.7800	17.0000	16.7800	17.0000	-9.430%	3	492	-99.824%
2026-03-16	19.2900	19.2900	18.7700	18.7700	-11.043%	6	492	-99.840%
2026-03-13	21.3200	21.5000	21.1000	21.1000	+4.611%	13	492	-99.858%
2026-03-12	19.3400	20.1700	19.3400	20.1700	+17.472%	2	488	-99.851%
2026-03-11	17.1700	17.1700	17.1700	17.1700	+2.263%	1	489	-99.825%
2026-03-10	17.2400	17.2400	15.6000	16.7900	-14.642%	164	489	-99.821%
2026-03-09	22.5900	22.5900	19.6700	19.6700	-1.846%	9	358	-99.847%
2026-03-06	19.6000	20.0400	18.3400	20.0400	+14.384%	41	362	-99.850%
2026-03-05	14.9000	17.5200	14.9000	17.5200	+22.176%	122	327	-99.829%
2026-03-04	15.2400	15.2400	14.2500	14.3400	-17.916%	147	410	-99.791%
2026-03-03	18.0900	19.5700	17.4700	17.4700	+7.178%	23	280	-99.828%
2026-03-02	16.5300	16.5300	16.3000	16.3000	+11.187%	2	272	-99.816%
2026-02-27	14.6600	14.6600	14.6600	14.6600	-0.272%	30	272	-99.795%
2026-02-26	13.0300	14.7000	13.0300	14.7000	+15.657%	4	242	-99.796%
2026-02-25	13.3300	13.3300	12.7100	12.7100	-10.050%	5	246	-99.764%
2026-02-24	16.2200	16.2200	14.1300	14.1300	-8.187%	5	246	-99.788%
2026-02-23	14.4800	15.3900	14.4800	15.3900	+7.698%	3	246	-99.805%
2026-02-20	14.2200	14.2900	14.2200	14.2900	-9.097%	2	247	-99.790%
2026-02-19	15.7200	15.7200	15.7200	15.7200	+4.106%	1	248	-99.809%
2026-02-18	14.0000	15.1000	13.7700	15.1000	+0.466%	9	248	-99.801%
2026-02-17	16.1400	17.5000	14.9500	15.0300	-7.394%	13	247	-99.800%
2026-02-13	16.1700	16.2300	15.6400	16.2300	+7.270%	32	220	-99.815%
2026-02-12	15.1100	15.8500	14.9500	15.1300	+15.850%	105	220	-99.802%
2026-02-11	12.6000	13.8700	12.5800	13.0600	+0.616%	19	180	-99.770%
2026-02-10	12.9800	12.9800	12.9800	12.9800	-0.154%	1	177	-99.769%
2026-02-09	14.1500	14.2900	13.0000	13.0000	-6.542%	16	176	-99.769%
2026-02-06	15.7900	15.7900	13.9100	13.9100	-22.116%	66	176	-99.784%
2026-02-05	17.0400	17.8600	16.2800	17.8600	+23.599%	7	152	-99.832%
2026-02-03	15.1600	15.2000	14.4500	14.4500	+9.970%	11	146	-99.792%
2026-02-02	12.8900	13.1400	12.7800	13.1400	-9.629%	14	148	-99.772%
2026-01-30	13.7400	14.5700	13.7400	14.5400	-1.823%	9	138	-99.794%
2026-01-29	14.4500	14.8100	14.4500	14.8100	+9.218%	3	135	-99.797%
2026-01-28	13.5600	13.5600	13.5600	13.5600	+5.280%	1	132	-99.779%
2026-01-27	12.9600	12.9600	12.8800	12.8800	-2.128%	130	132	-99.767%
2026-01-26	13.1600	13.1600	13.1600	13.1600	0.000%	2	2	-99.772%

.dark-mode .V64jYY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V64jYY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P630SPY Jul 31 2026 630.00 Put (SPY260731P00630000)option OPRA

SPY20260731P630
SPY Jul 31 2026 630.00 Put (SPY260731P00630000)
option OPRA