Dark

SPY20260731P640
SPY Jul 31 2026 640.00 Put (SPY260731P00640000)
option OPRA

EOD

Jul 27, 2026

0.0200-71.429%(-0.0500)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0300	0.0600	0.0200	0.0200	-71.429%	128	2,915	0.000%
2026-07-24	0.0800	0.0800	0.0500	0.0700	-22.222%	686	2,897	-71.429%
2026-07-23	0.0900	0.1500	0.0800	0.0900	+50.000%	45	2,555	-77.778%
2026-07-22	0.0700	0.0700	0.0600	0.0600	-14.286%	20	2,556	-66.667%
2026-07-21	0.1000	0.1000	0.0700	0.0700	-46.154%	13	2,550	-71.429%
2026-07-20	0.1500	0.1500	0.1200	0.1300	-45.833%	11	2,552	-84.615%
2026-07-17	0.3200	0.3200	0.2400	0.2400	+84.615%	65	2,552	-91.667%
2026-07-16	0.1400	0.1400	0.1200	0.1300	-31.579%	54	2,553	-84.615%
2026-07-14	0.2000	0.2000	0.1700	0.1900	-24.000%	151	2,965	-89.474%
2026-07-13	0.1900	0.2500	0.1800	0.2500	+31.579%	1,677	3,024	-92.000%
2026-07-10	0.2400	0.2400	0.1900	0.1900	-38.710%	28	3,266	-89.474%
2026-07-09	0.3700	0.3700	0.3100	0.3100	-26.190%	16	3,269	-93.548%
2026-07-08	0.4200	0.5700	0.4200	0.4200	+10.526%	191	3,284	-95.238%
2026-07-07	0.3600	0.4100	0.3300	0.3800	+11.765%	24	3,275	-94.737%
2026-07-06	0.4500	0.4500	0.3400	0.3400	-45.161%	458	3,272	-94.118%
2026-07-02	0.5200	0.6200	0.4800	0.6200	+10.714%	64	3,407	-96.774%
2026-07-01	0.6600	0.6600	0.5600	0.5600	-8.197%	69	3,407	-96.429%
2026-06-30	0.7700	0.7700	0.6100	0.6100	-27.381%	463	3,432	-96.721%
2026-06-29	1.0000	1.0300	0.8300	0.8400	-30.579%	820	3,317	-97.619%
2026-06-26	1.7100	1.7100	1.2100	1.2100	-14.789%	1,399	3,271	-98.347%
2026-06-25	1.3500	1.6000	1.3500	1.4200	-11.250%	157	3,315	-98.592%
2026-06-24	1.4200	1.7600	1.2100	1.6000	-2.439%	339	3,358	-98.750%
2026-06-23	1.8400	1.8400	1.4500	1.6400	+41.379%	524	3,368	-98.780%
2026-06-22	0.9800	1.2000	0.9500	1.1600	+2.655%	217	3,266	-98.276%
2026-06-18	1.1900	1.3200	1.1300	1.1300	-28.481%	132	3,212	-98.230%
2026-06-17	1.3100	1.5800	1.3100	1.5800	+53.398%	8	3,212	-98.734%
2026-06-16	1.0300	1.0300	1.0300	1.0300	-4.630%	2	3,212	-98.058%
2026-06-15	1.2000	1.2000	1.0600	1.0800	-36.471%	1,704	1,574	-98.148%
2026-06-12	1.9500	1.9500	1.7000	1.7000	-23.767%	16	1,574	-98.824%
2026-06-11	3.1900	3.5900	2.2300	2.2300	-38.904%	82	1,574	-99.103%
2026-06-10	2.5900	3.6500	2.5900	3.6500	+43.137%	118	1,591	-99.452%
2026-06-09	2.0300	4.0000	2.0300	2.5500	+9.442%	545	1,974	-99.216%
2026-06-08	2.1200	2.3900	2.1100	2.3300	-21.017%	648	2,452	-99.142%
2026-06-05	1.7800	3.2000	1.7800	2.9500	+90.323%	56	1,940	-99.322%
2026-06-04	1.8900	1.8900	1.5500	1.5500	-16.216%	35	1,916	-98.710%
2026-06-03	1.8000	1.8500	1.8000	1.8500	+8.187%	7	1,884	-98.919%
2026-06-02	1.7600	1.7600	1.7100	1.7100	0.000%	82	1,878	-98.830%
2026-06-01	1.8400	1.8700	1.7100	1.7100	-3.390%	516	1,865	-98.830%
2026-05-29	1.7500	1.7700	1.7400	1.7700	-6.349%	3	2,319	-98.870%
2026-05-28	2.0400	2.0400	1.8900	1.8900	-14.865%	10	2,320	-98.942%
2026-05-27	2.3500	2.3500	2.2100	2.2200	-6.723%	437	2,351	-99.099%
2026-05-26	2.4300	2.4300	2.3100	2.3800	-14.695%	50	2,316	-99.160%
2026-05-22	2.8100	2.8100	2.6600	2.7900	-5.102%	40	2,299	-99.283%
2026-05-21	3.3500	3.4700	2.9400	2.9400	-13.783%	12	2,295	-99.320%
2026-05-20	3.4800	3.5500	3.4100	3.4100	-8.824%	17	2,295	-99.413%
2026-05-19	4.0100	4.0700	3.7400	3.7400	-4.348%	41	2,289	-99.465%
2026-05-18	3.9300	3.9600	3.7000	3.9100	0.000%	18	2,289	-99.488%
2026-05-15	4.2300	4.2300	3.9100	3.9100	+10.141%	7	2,289	-99.488%
2026-05-14	3.7500	3.7500	3.5500	3.5500	-7.068%	54	2,286	-99.437%
2026-05-13	3.8800	3.8800	3.8200	3.8200	-10.118%	9	2,324	-99.476%
2026-05-12	4.4600	4.7100	4.2500	4.2500	+0.236%	39	2,324	-99.529%
2026-05-11	4.1400	4.2400	4.0900	4.2400	+1.679%	27	2,324	-99.528%
2026-05-08	4.2500	4.3100	4.1700	4.1700	-9.348%	63	2,324	-99.520%
2026-05-07	4.5100	4.7100	4.5100	4.6000	-0.433%	30	2,265	-99.565%
2026-05-06	4.9900	5.0500	4.6200	4.6200	-15.693%	116	2,265	-99.567%
2026-05-05	5.5000	5.5600	5.4000	5.4800	-13.016%	20	2,256	-99.635%
2026-05-04	5.8400	6.3900	5.4500	6.3000	+9.375%	19	2,266	-99.683%
2026-05-01	5.4400	5.7600	5.3900	5.7600	-2.041%	33	2,249	-99.653%
2026-04-30	6.5800	6.9100	5.8800	5.8800	-17.416%	40	2,249	-99.660%
2026-04-29	7.1100	7.2000	6.8000	7.1200	+3.188%	21	2,231	-99.719%
2026-04-28	7.4300	7.4400	6.9000	6.9000	-0.145%	83	2,224	-99.710%
2026-04-27	7.3900	7.4100	6.8900	6.9100	-7.867%	26	2,179	-99.711%
2026-04-24	8.0100	8.2300	7.5000	7.5000	-10.714%	136	2,166	-99.733%
2026-04-23	7.9600	9.4400	7.9600	8.4000	+4.869%	17	2,088	-99.762%
2026-04-22	7.8900	8.0100	7.8900	8.0100	-9.899%	13	2,079	-99.750%
2026-04-21	8.6700	9.2400	8.6700	8.8900	+9.214%	13	2,073	-99.775%
2026-04-20	7.9300	8.3500	7.9300	8.1400	+6.824%	20	2,073	-99.754%
2026-04-17	7.9500	8.0100	7.4500	7.6200	-13.507%	27	2,073	-99.738%
2026-04-16	9.5600	9.5600	8.8100	8.8100	-2.111%	43	2,075	-99.773%
2026-04-15	9.2700	9.4300	9.0000	9.0000	-7.407%	23	2,067	-99.778%
2026-04-14	10.3800	10.3800	9.7000	9.7200	-15.844%	42	2,067	-99.794%
2026-04-13	13.8200	13.8200	11.5500	11.5500	-12.434%	94	2,075	-99.827%
2026-04-10	12.5500	13.6200	12.5000	13.1900	+0.841%	46	2,088	-99.848%
2026-04-09	15.2000	15.3000	12.9800	13.0800	-13.090%	145	2,109	-99.847%
2026-04-08	14.3300	15.7200	14.2800	15.0500	-30.645%	1,325	2,139	-99.867%
2026-04-07	22.2400	24.1000	21.7000	21.7000	+2.990%	1,274	2,469	-99.908%
2026-04-06	21.2500	21.5900	21.0700	21.0700	-8.590%	22	2,617	-99.905%
2026-04-02	27.2200	27.3900	22.9300	23.0500	+0.655%	2,428	2,633	-99.913%
2026-04-01	23.2400	23.2400	21.5400	22.9000	-8.253%	1,314	2,633	-99.913%
2026-03-31	30.7900	30.9900	24.9600	24.9600	-27.965%	91	1,636	-99.920%
2026-03-30	31.2000	35.4700	30.7800	34.6500	-0.087%	96	1,650	-99.942%
2026-03-27	31.1700	34.6800	30.4000	34.6800	+21.301%	164	1,647	-99.942%
2026-03-26	25.8100	28.5900	25.8100	28.5900	+19.125%	1,443	1,645	-99.930%
2026-03-25	22.4700	24.0000	22.4700	24.0000	+0.042%	12	2,452	-99.917%
2026-03-24	25.8300	26.8700	23.5800	23.9900	+1.481%	2,474	2,453	-99.917%
2026-03-23	23.3300	24.7300	21.3300	23.6400	-18.847%	1,555	3,079	-99.915%
2026-03-20	24.6900	29.2500	24.5100	29.1300	+17.602%	1,290	2,079	-99.931%
2026-03-19	26.1800	26.6900	24.3800	24.7700	+6.538%	2,537	3,292	-99.919%
2026-03-18	21.6300	23.2500	21.4000	23.2500	+19.722%	1,273	2,893	-99.914%
2026-03-17	19.1300	19.7800	18.7000	19.4200	-8.093%	100	2,925	-99.897%
2026-03-16	21.2400	21.2900	20.7400	21.1300	-14.175%	1,310	2,964	-99.905%
2026-03-13	21.8400	24.8000	21.3200	24.6200	+10.157%	37	3,325	-99.919%
2026-03-12	21.4500	22.9000	21.4500	22.3500	+15.504%	1,376	3,325	-99.911%
2026-03-11	19.1900	20.2000	18.8000	19.3500	+5.738%	89	2,198	-99.897%
2026-03-10	19.0000	19.0000	17.0000	18.3000	-5.034%	35	2,188	-99.891%
2026-03-09	23.9000	25.6200	18.5000	19.2700	-16.217%	2,769	2,186	-99.896%
2026-03-06	22.6000	23.0000	20.7000	23.0000	+15.288%	62	1,071	-99.913%
2026-03-05	16.9600	19.9500	16.7900	19.9500	+24.377%	211	1,052	-99.900%
2026-03-04	16.7600	16.7600	15.5600	16.0400	-11.528%	270	1,132	-99.875%
2026-03-03	20.3800	21.8800	17.6700	18.1300	0.000%	167	1,075	-99.890%
2026-03-02	18.1300	18.1300	18.1300	18.1300	+12.960%	1	1,049	-99.890%
2026-02-27	16.7700	16.8200	16.0500	16.0500	+7.646%	26	1,050	-99.875%
2026-02-26	14.9700	14.9700	14.8900	14.9100	+5.148%	79	1,029	-99.866%
2026-02-25	14.6200	14.6200	14.1800	14.1800	-10.761%	144	1,034	-99.859%
2026-02-24	17.0400	17.0400	15.8900	15.8900	-0.376%	19	1,034	-99.874%
2026-02-23	16.1900	16.1900	15.9500	15.9500	+0.378%	8	1,027	-99.875%
2026-02-20	15.9500	16.0000	15.6600	15.8900	-6.198%	252	1,021	-99.874%
2026-02-19	16.9300	16.9400	16.9300	16.9400	+1.014%	10	914	-99.882%
2026-02-18	15.7500	16.7700	15.5400	16.7700	-8.710%	78	904	-99.881%
2026-02-17	19.4800	19.4800	17.6300	18.3700	+10.198%	113	836	-99.891%
2026-02-13	18.6900	18.8000	16.6700	16.6700	-5.014%	107	840	-99.880%
2026-02-12	17.0600	17.5500	16.8300	17.5500	+15.082%	42	840	-99.886%
2026-02-11	15.5400	15.5400	15.2500	15.2500	+2.007%	10	812	-99.869%
2026-02-10	14.3500	14.9500	14.1400	14.9500	+4.912%	9	811	-99.866%
2026-02-09	15.5000	15.5000	14.2500	14.2500	-9.981%	5	803	-99.860%
2026-02-06	17.3500	17.3500	15.8300	15.8300	-16.199%	33	800	-99.874%
2026-02-05	18.1200	18.9200	18.1200	18.8900	+13.658%	84	769	-99.894%
2026-02-04	16.6200	16.6200	16.6200	16.6200	+1.465%	50	767	-99.880%
2026-02-03	15.6700	16.3800	15.6700	16.3800	+13.908%	2	717	-99.878%
2026-02-02	14.7800	14.7800	14.3800	14.3800	-9.102%	15	716	-99.861%
2026-01-29	16.0200	16.6900	15.8200	15.8200	+7.473%	286	715	-99.874%
2026-01-27	14.7200	14.7200	14.7200	14.7200	-0.406%	1	1,000	-99.864%
2026-01-26	15.0000	15.0100	14.7800	14.7800	0.000%	1,161	999	-99.865%

.dark-mode .pKd4Cd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pKd4Cd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P640SPY Jul 31 2026 640.00 Put (SPY260731P00640000)option OPRA

SPY20260731P640
SPY Jul 31 2026 640.00 Put (SPY260731P00640000)
option OPRA