Dark

SPY20260731P645
SPY Jul 31 2026 645.00 Put (SPY260731P00645000)
option OPRA

EOD

Jul 27, 2026

0.0300-57.143%(-0.0400)953

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0400	0.0500	0.0300	0.0300	-57.143%	953	17,627	0.000%
2026-07-24	0.0500	0.0700	0.0500	0.0700	-41.667%	24	17,842	-57.143%
2026-07-23	0.1100	0.1600	0.1000	0.1200	+100.000%	43	17,823	-75.000%
2026-07-22	0.0600	0.0700	0.0600	0.0600	-14.286%	19	17,790	-50.000%
2026-07-21	0.1100	0.1100	0.0700	0.0700	-69.565%	1,319	17,773	-57.143%
2026-07-17	0.3100	0.3100	0.2300	0.2300	+43.750%	11	16,551	-86.957%
2026-07-16	0.1500	0.1600	0.1300	0.1600	0.000%	11	16,560	-81.250%
2026-07-15	0.1700	0.1700	0.1600	0.1600	-27.273%	10	16,553	-81.250%
2026-07-14	0.2100	0.2200	0.2100	0.2200	+10.000%	2	16,557	-86.364%
2026-07-13	0.2100	0.2100	0.2000	0.2000	0.000%	24	16,558	-85.000%
2026-07-10	0.2500	0.2500	0.2000	0.2000	-33.333%	7	16,535	-85.000%
2026-07-09	0.4000	0.4000	0.3000	0.3000	-37.500%	7	16,536	-90.000%
2026-07-08	0.5200	0.6400	0.4800	0.4800	+20.000%	6	16,533	-93.750%
2026-07-07	0.3900	0.4500	0.3500	0.4000	-2.439%	14	16,536	-92.500%
2026-07-06	0.4200	0.4200	0.4000	0.4100	-33.871%	62	16,545	-92.683%
2026-07-02	0.5900	0.7200	0.5900	0.6200	+1.639%	8	16,555	-95.161%
2026-07-01	0.6600	0.6600	0.5900	0.6100	-6.154%	13	16,555	-95.082%
2026-06-30	0.8600	0.8600	0.6500	0.6500	-26.966%	41	16,558	-95.385%
2026-06-29	1.0500	1.1100	0.8900	0.8900	-35.971%	140	16,567	-96.629%
2026-06-26	1.8300	1.8600	1.3700	1.3900	-10.323%	23	16,467	-97.842%
2026-06-25	1.3000	1.5700	1.3000	1.5500	-12.921%	19	16,450	-98.065%
2026-06-24	1.7100	1.7800	1.7100	1.7800	+1.714%	12	16,448	-98.315%
2026-06-23	2.0200	2.0300	1.6000	1.7500	+44.628%	179	16,456	-98.286%
2026-06-22	1.1000	1.2600	1.0400	1.2100	-0.820%	206	16,395	-97.521%
2026-06-18	1.3800	1.3800	1.2200	1.2200	-31.073%	13	16,392	-97.541%
2026-06-17	1.3200	1.7700	1.3200	1.7700	+50.000%	3	16,392	-98.305%
2026-06-16	1.1700	1.1800	1.1700	1.1800	-0.840%	18	16,392	-97.458%
2026-06-15	1.2200	1.2200	1.1900	1.1900	-41.379%	27	16,379	-97.479%
2026-06-12	2.0300	2.0300	2.0300	2.0300	-16.116%	2	16,379	-98.522%
2026-06-11	2.6900	2.6900	2.4200	2.4200	-38.107%	39	16,379	-98.760%
2026-06-10	3.0000	3.9100	3.0000	3.9100	+38.163%	148	16,362	-99.233%
2026-06-09	2.5500	3.5800	2.5500	2.8300	+19.409%	65	16,312	-98.940%
2026-06-08	2.3700	2.3700	2.3700	2.3700	-32.286%	2	16,300	-98.734%
2026-06-05	1.8200	3.5000	1.8200	3.5000	+73.267%	8	16,302	-99.143%
2026-06-03	2.0100	2.0600	2.0100	2.0200	+9.189%	4	16,308	-98.515%
2026-06-02	1.8600	1.8800	1.8300	1.8500	+1.648%	4	16,309	-98.378%
2026-06-01	1.9800	1.9800	1.8200	1.8200	-1.622%	222	16,308	-98.352%
2026-05-29	1.9000	1.9000	1.8400	1.8500	-13.146%	562	16,098	-98.378%
2026-05-28	2.1500	2.1600	2.1300	2.1300	-8.190%	22	15,564	-98.592%
2026-05-27	2.3700	2.3700	2.3200	2.3200	-9.020%	5	15,567	-98.707%
2026-05-26	2.6000	2.6600	2.5000	2.5500	-10.839%	25	15,570	-98.824%
2026-05-22	3.0300	3.0300	2.8600	2.8600	-12.805%	60	15,579	-98.951%
2026-05-21	3.8200	3.8200	3.2800	3.2800	-10.383%	93	15,538	-99.085%
2026-05-20	3.8400	3.8400	3.6600	3.6600	-10.294%	9	15,538	-99.180%
2026-05-19	4.3000	4.3000	4.0800	4.0800	-2.857%	8	15,494	-99.265%
2026-05-18	4.2100	4.2100	4.2000	4.2000	+1.205%	8	15,494	-99.286%
2026-05-15	4.4700	4.4700	4.1500	4.1500	+16.246%	6	15,494	-99.277%
2026-05-14	4.0200	4.0200	3.5700	3.5700	-11.852%	35	15,495	-99.160%
2026-05-13	4.3700	4.3700	4.0500	4.0500	-12.338%	19	15,492	-99.259%
2026-05-12	4.9100	5.0400	4.6200	4.6200	+5.000%	4	15,492	-99.351%
2026-05-11	4.3100	4.4000	4.3000	4.4000	-4.139%	16	15,492	-99.318%
2026-05-08	4.5400	4.5900	4.5400	4.5900	-9.646%	71	15,503	-99.346%
2026-05-07	4.8800	5.0800	4.8000	5.0800	+2.626%	70	15,552	-99.409%
2026-05-06	5.4100	5.4200	4.9000	4.9500	-17.637%	88	15,597	-99.394%
2026-05-05	5.9300	6.0100	5.8700	6.0100	-10.030%	4	15,640	-99.501%
2026-05-04	7.1500	7.1500	6.4900	6.6800	+11.148%	13	15,638	-99.551%
2026-05-01	5.6600	6.0600	5.6300	6.0100	-4.905%	18	15,623	-99.501%
2026-04-30	7.4700	7.4700	6.2900	6.3200	-19.695%	19	15,623	-99.525%
2026-04-29	7.5900	7.9000	7.5900	7.8700	+3.689%	6	15,608	-99.619%
2026-04-28	7.8100	8.0700	7.5900	7.5900	+1.879%	15	15,615	-99.605%
2026-04-27	7.9300	8.0000	7.4500	7.4500	-6.524%	49	15,603	-99.597%
2026-04-24	8.8500	8.8500	7.9000	7.9700	-7.968%	18	15,588	-99.624%
2026-04-23	8.2400	10.2400	8.2400	8.6600	+1.643%	6	15,595	-99.654%
2026-04-22	8.5900	8.6800	8.4900	8.5200	-14.800%	23	15,595	-99.648%
2026-04-21	8.4400	10.0000	8.4400	10.0000	+13.636%	28	15,590	-99.700%
2026-04-20	8.5600	9.1000	8.5500	8.8000	+4.637%	6	15,590	-99.659%
2026-04-17	8.5500	8.5500	7.9500	8.4100	-9.375%	112	15,593	-99.643%
2026-04-16	9.5900	9.9100	9.2800	9.2800	-5.015%	8	15,515	-99.677%
2026-04-15	9.8400	10.1100	9.6400	9.7700	-5.786%	22	15,519	-99.693%
2026-04-14	11.1400	11.1400	10.3600	10.3700	-13.511%	15,124	15,515	-99.711%
2026-04-13	14.6600	14.6600	11.9900	11.9900	-15.265%	13	462	-99.750%
2026-04-10	13.5200	14.4200	13.5200	14.1500	+1.579%	14	463	-99.788%
2026-04-09	16.1000	16.1000	13.9300	13.9300	-12.500%	18	453	-99.785%
2026-04-08	15.3700	16.6400	15.3000	15.9200	-31.703%	23	448	-99.812%
2026-04-07	24.5000	26.1600	23.3100	23.3100	+2.597%	11	435	-99.871%
2026-04-06	22.7200	22.7200	22.7200	22.7200	-5.096%	1	433	-99.868%
2026-04-02	29.4100	29.4100	23.9400	23.9400	+3.279%	19	425	-99.875%
2026-04-01	24.6000	24.6000	23.1500	23.1800	-14.496%	5	425	-99.871%
2026-03-31	31.8400	32.0300	27.1100	27.1100	-27.358%	139	425	-99.889%
2026-03-30	32.7000	37.3200	32.7000	37.3200	+1.995%	21	429	-99.920%
2026-03-27	32.2500	36.5900	32.2400	36.5900	+20.481%	41	436	-99.918%
2026-03-26	27.0600	30.3700	27.0600	30.3700	+21.141%	28	414	-99.901%
2026-03-25	24.6900	25.0700	24.6700	25.0700	-3.688%	5	422	-99.880%
2026-03-24	26.0300	26.0300	26.0300	26.0300	+1.481%	3	419	-99.885%
2026-03-23	22.6700	25.6500	22.6700	25.6500	-13.198%	2	416	-99.883%
2026-03-20	26.4500	31.0600	26.4500	29.5500	+17.495%	18	416	-99.898%
2026-03-19	27.8600	27.9200	25.1500	25.1500	+2.028%	39	410	-99.881%
2026-03-18	23.7600	24.6500	23.6900	24.6500	+20.479%	30	411	-99.878%
2026-03-17	19.7200	20.4600	19.7200	20.4600	-19.385%	3	396	-99.853%
2026-03-13	25.3800	25.3800	25.3800	25.3800	+4.273%	2	394	-99.882%
2026-03-12	24.3400	24.3400	24.3400	24.3400	+12.999%	3	396	-99.877%
2026-03-11	20.2500	21.5400	20.2500	21.5400	+7.431%	8	396	-99.861%
2026-03-10	20.0500	20.0500	20.0500	20.0500	-23.003%	1	393	-99.850%
2026-03-09	26.0400	26.0400	26.0400	26.0400	+12.241%	1	393	-99.885%
2026-03-06	23.7500	23.7500	21.6400	23.2000	+21.086%	7	392	-99.871%
2026-03-05	19.1600	19.1600	19.1600	19.1600	+13.440%	5	389	-99.843%
2026-03-04	17.6600	17.6600	16.8900	16.8900	-14.912%	10	384	-99.822%
2026-03-03	21.5500	23.8000	19.8500	19.8500	+4.309%	2,406	380	-99.849%
2026-03-02	19.0300	19.0300	19.0300	19.0300	+13.680%	1	295	-99.842%
2026-02-26	17.2100	17.2100	16.7400	16.7400	-8.575%	2	296	-99.821%
2026-02-19	18.3100	18.3100	18.3100	18.3100	+11.104%	1	297	-99.836%
2026-02-18	16.4800	16.4800	16.4800	16.4800	-12.013%	4	296	-99.818%
2026-02-13	18.7300	18.7300	18.7300	18.7300	+11.289%	2	298	-99.840%
2026-02-06	18.1700	18.1700	16.8300	16.8300	-17.338%	27	298	-99.822%
2026-02-05	19.9600	20.3600	19.9600	20.3600	+15.551%	2	296	-99.853%
2026-02-04	17.0500	17.6200	17.0500	17.6200	+5.194%	51	296	-99.830%
2026-01-30	16.7500	16.7500	16.7500	16.7500	+6.484%	1	271	-99.821%
2026-01-28	15.7300	15.7300	15.7300	15.7300	+1.418%	1	271	-99.809%
2026-01-27	15.4500	15.5100	15.4500	15.5100	-1.336%	26	271	-99.807%
2026-01-26	15.7500	15.7500	15.7200	15.7200	0.000%	245	245	-99.809%

.dark-mode .jZsNd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jZsNd2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P645SPY Jul 31 2026 645.00 Put (SPY260731P00645000)option OPRA

SPY20260731P645
SPY Jul 31 2026 645.00 Put (SPY260731P00645000)
option OPRA