Dark

SPY20260731P650
SPY Jul 31 2026 650.00 Put (SPY260731P00650000)
option OPRA

EOD

Jul 27, 2026

0.0300-66.667%(-0.0600)2,296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0500	0.0300	0.0300	-66.667%	2,296	9,159	0.000%
2026-07-24	0.0900	0.1100	0.0600	0.0900	-35.714%	52	8,684	-66.667%
2026-07-23	0.1100	0.1800	0.1100	0.1400	+100.000%	159	8,695	-78.571%
2026-07-22	0.0800	0.0900	0.0700	0.0700	-22.222%	106	8,741	-57.143%
2026-07-21	0.1100	0.1200	0.0900	0.0900	-47.059%	89	8,768	-66.667%
2026-07-20	0.1800	0.1900	0.1500	0.1700	-43.333%	151	8,753	-82.353%
2026-07-17	0.3400	0.3800	0.2300	0.3000	+76.471%	607	8,776	-90.000%
2026-07-16	0.1700	0.2100	0.1400	0.1700	+13.333%	66	8,419	-82.353%
2026-07-15	0.2000	0.2000	0.1500	0.1500	-31.818%	51	8,400	-80.000%
2026-07-14	0.2500	0.2600	0.2000	0.2200	-29.032%	9	8,432	-86.364%
2026-07-13	0.2400	0.3100	0.2200	0.3100	+47.619%	143	8,428	-90.323%
2026-07-10	0.3000	0.3000	0.2100	0.2100	-36.364%	210	8,388	-85.714%
2026-07-09	0.4800	0.4800	0.3300	0.3300	-32.653%	32	8,408	-90.909%
2026-07-08	0.5600	0.7300	0.4800	0.4900	+6.522%	64	8,408	-93.878%
2026-07-07	0.4000	0.4800	0.3800	0.4600	+15.000%	66	8,424	-93.478%
2026-07-06	0.5000	0.5200	0.4000	0.4000	-33.333%	139	8,445	-92.500%
2026-07-02	0.6200	0.7800	0.5600	0.6000	-17.808%	690	8,745	-95.000%
2026-07-01	0.7600	0.8500	0.6200	0.7300	0.000%	254	8,745	-95.890%
2026-06-30	0.9300	0.9700	0.7100	0.7300	-27.000%	775	8,833	-95.890%
2026-06-29	1.1600	1.5000	0.9700	1.0000	-31.973%	200	8,448	-97.000%
2026-06-26	2.0600	2.1500	1.4100	1.4700	-14.035%	164	8,417	-97.959%
2026-06-25	1.4300	1.9600	1.4100	1.7100	+6.211%	165	8,324	-98.246%
2026-06-24	1.9000	2.1200	1.4800	1.6100	-17.857%	142	8,236	-98.137%
2026-06-23	2.2100	2.3300	1.7400	1.9600	+47.368%	250	8,174	-98.469%
2026-06-22	1.2000	1.4800	1.1300	1.3300	-0.746%	743	8,140	-97.744%
2026-06-18	1.4200	1.6000	1.3300	1.3400	-34.634%	107	7,642	-97.761%
2026-06-17	1.3500	2.0600	1.3500	2.0500	+45.390%	83	7,642	-98.537%
2026-06-16	1.2100	1.4100	1.1900	1.4100	+10.156%	58	7,642	-97.872%
2026-06-15	1.4000	1.4000	1.2400	1.2800	-41.284%	79	7,526	-97.656%
2026-06-12	2.5000	2.7500	2.1400	2.1800	-14.510%	196	7,526	-98.624%
2026-06-11	3.8000	4.4000	2.5500	2.5500	-40.698%	323	7,526	-98.824%
2026-06-10	3.4700	4.3000	3.0800	4.3000	+43.813%	146	7,528	-99.302%
2026-06-09	2.2500	4.7500	2.1100	2.9900	+8.333%	254	7,493	-98.997%
2026-06-08	2.6900	2.8900	2.3400	2.7600	-28.866%	176	7,486	-98.913%
2026-06-05	1.9700	3.8800	1.9700	3.8800	+115.556%	203	7,451	-99.227%
2026-06-04	2.2500	2.2700	1.7700	1.8000	-15.094%	156	7,434	-98.333%
2026-06-03	2.2100	2.2200	2.0300	2.1200	+7.071%	88	7,383	-98.585%
2026-06-02	2.0500	2.0500	1.9600	1.9800	-2.463%	80	7,332	-98.485%
2026-06-01	2.0300	2.1200	1.9500	2.0300	0.000%	500	7,290	-98.522%
2026-05-29	2.0700	2.0700	1.9900	2.0300	-6.881%	642	7,133	-98.522%
2026-05-28	2.5600	2.5600	2.1800	2.1800	-14.173%	60	7,112	-98.624%
2026-05-27	2.6400	2.7500	2.5400	2.5400	-6.960%	101	7,120	-98.819%
2026-05-26	2.7600	2.9000	2.6700	2.7300	-16.514%	479	7,071	-98.901%
2026-05-22	3.1900	3.2800	3.1000	3.2700	-3.824%	54	7,090	-99.083%
2026-05-21	3.9700	4.0700	3.4000	3.4000	-12.371%	55	7,104	-99.118%
2026-05-20	4.4000	4.4000	3.8700	3.8800	-10.805%	40	7,104	-99.227%
2026-05-19	4.5200	4.7400	4.3400	4.3500	+2.594%	90	7,134	-99.310%
2026-05-18	4.3500	4.7800	4.2400	4.2400	-12.033%	37	7,134	-99.292%
2026-05-15	4.6900	4.9000	4.3500	4.8200	+24.227%	79	7,134	-99.378%
2026-05-14	4.3300	4.3300	3.8200	3.8800	-12.217%	73	7,047	-99.227%
2026-05-13	4.8000	4.8000	4.3500	4.4200	-8.299%	2,341	7,043	-99.321%
2026-05-12	5.1300	5.3700	4.8000	4.8200	-2.626%	91	7,043	-99.378%
2026-05-11	4.8600	4.9500	4.6200	4.9500	+1.852%	85	7,043	-99.394%
2026-05-08	5.0700	5.0700	4.8500	4.8600	-8.989%	184	5,284	-99.383%
2026-05-07	5.2400	5.5000	5.1400	5.3400	+1.136%	281	5,257	-99.438%
2026-05-06	5.7800	5.8500	5.2600	5.2800	-17.757%	220	5,240	-99.432%
2026-05-05	6.3400	6.4200	6.2900	6.4200	-9.577%	42	5,187	-99.533%
2026-05-04	6.7700	7.7400	6.2700	7.1000	+5.030%	2,980	5,210	-99.577%
2026-05-01	6.3100	6.7600	6.0400	6.7600	+0.297%	87	2,495	-99.556%
2026-04-30	7.8500	7.9700	6.7400	6.7400	-18.204%	141	2,495	-99.555%
2026-04-29	8.2000	8.6200	7.8300	8.2400	+1.854%	152	2,435	-99.636%
2026-04-28	8.6100	8.7600	8.0900	8.0900	+0.747%	116	2,408	-99.629%
2026-04-27	8.4800	8.7200	8.0200	8.0300	-6.845%	68	2,449	-99.626%
2026-04-24	9.2500	9.2600	8.4600	8.6200	-7.012%	126	2,439	-99.652%
2026-04-23	9.3500	10.9300	8.7900	9.2700	+2.544%	90	2,360	-99.676%
2026-04-22	9.2000	9.3800	8.8700	9.0400	-7.187%	66	2,360	-99.668%
2026-04-21	9.0900	10.6400	9.0000	9.7400	+3.617%	134	2,305	-99.692%
2026-04-20	9.1100	9.8900	9.1100	9.4000	+6.818%	27	2,305	-99.681%
2026-04-17	9.2000	9.3800	8.4600	8.8000	-11.290%	251	2,299	-99.659%
2026-04-16	10.2000	11.0000	9.9000	9.9200	-4.247%	127	2,234	-99.698%
2026-04-15	10.6600	11.2000	10.2800	10.3600	-7.829%	194	2,187	-99.710%
2026-04-14	12.0100	12.0100	11.1000	11.2400	-12.461%	70	2,149	-99.733%
2026-04-13	15.7300	15.7600	12.7300	12.8400	-15.192%	112	2,171	-99.766%
2026-04-10	14.5400	15.6500	14.4500	15.1400	-0.460%	153	2,190	-99.802%
2026-04-09	17.1500	17.4000	14.9400	15.2100	-10.053%	363	2,063	-99.803%
2026-04-08	16.5100	17.9600	16.2800	16.9100	-30.611%	570	1,762	-99.823%
2026-04-07	25.3300	27.4500	24.3700	24.3700	+1.584%	171	1,739	-99.877%
2026-04-06	25.1100	25.1100	23.5500	23.9900	-10.652%	213	1,615	-99.875%
2026-04-02	29.5200	29.5200	26.6700	26.8500	+3.828%	171	1,636	-99.888%
2026-04-01	26.8000	26.9200	24.4500	25.8600	-10.083%	111	1,636	-99.884%
2026-03-31	32.8600	33.6500	28.7600	28.7600	-28.635%	93	1,643	-99.896%
2026-03-30	34.8300	40.3000	34.8300	40.3000	+6.276%	24	1,654	-99.926%
2026-03-27	35.4000	38.2500	34.1200	37.9200	+24.450%	119	1,661	-99.921%
2026-03-26	27.9800	32.6300	27.9800	30.4700	+16.076%	112	1,579	-99.902%
2026-03-25	25.0400	26.8500	25.0400	26.2500	-8.600%	30	1,565	-99.886%
2026-03-24	29.2700	30.2500	26.7500	28.7200	+3.050%	50	1,566	-99.896%
2026-03-23	26.5000	28.3300	24.2400	27.8700	-10.587%	71	1,555	-99.892%
2026-03-20	27.3000	32.0000	27.3000	31.1700	+16.917%	64	1,549	-99.904%
2026-03-19	29.3800	30.0000	25.3000	26.6600	+1.756%	108	1,531	-99.887%
2026-03-18	23.0000	26.2000	23.0000	26.2000	+20.571%	1,241	1,540	-99.885%
2026-03-17	21.3100	22.3400	21.2300	21.7300	-6.053%	101	2,731	-99.862%
2026-03-16	23.4400	24.4000	22.7900	23.1300	-15.676%	1,294	2,718	-99.870%
2026-03-13	24.3900	27.5000	23.9100	27.4300	+5.217%	120	1,722	-99.891%
2026-03-12	23.9900	26.0700	23.9900	26.0700	+20.249%	1,369	1,692	-99.885%
2026-03-11	21.5800	23.0000	21.3100	21.6800	-2.911%	164	2,093	-99.862%
2026-03-10	21.4900	22.4000	19.0000	22.3300	+5.380%	2,537	2,002	-99.866%
2026-03-09	26.7600	27.5400	21.1900	21.1900	-15.206%	2,469	2,386	-99.858%
2026-03-06	24.5600	25.2200	22.4400	24.9900	+24.950%	1,294	1,874	-99.880%
2026-03-05	19.2400	21.5000	18.6100	20.0000	+10.436%	138	673	-99.850%
2026-03-04	19.8500	20.4000	17.6300	18.1100	-11.659%	164	673	-99.834%
2026-03-03	23.5000	24.9600	19.3700	20.5000	+13.573%	67	588	-99.854%
2026-03-02	20.6700	20.6700	17.9400	18.0500	+0.894%	80	577	-99.834%
2026-02-27	18.8700	19.1300	17.8900	17.8900	+7.447%	30	569	-99.832%
2026-02-26	16.6000	18.3400	16.6000	16.6500	+4.454%	57	570	-99.820%
2026-02-25	16.7500	16.7500	15.9400	15.9400	-11.297%	24	556	-99.812%
2026-02-24	20.2500	20.2500	17.7900	17.9700	-9.925%	25	556	-99.833%
2026-02-23	17.5800	20.0500	17.5800	19.9500	+14.327%	31	543	-99.850%
2026-02-20	18.3500	18.8500	17.4500	17.4500	-10.605%	202	544	-99.828%
2026-02-19	19.2200	19.5200	18.9400	19.5200	+8.264%	9	698	-99.846%
2026-02-18	18.8700	18.9500	17.4100	18.0300	-5.454%	35	696	-99.834%
2026-02-17	19.0700	19.0700	19.0700	19.0700	-7.292%	2	674	-99.843%
2026-02-13	21.1100	21.1100	18.5400	20.5700	+8.206%	83	624	-99.854%
2026-02-12	16.1400	19.5800	16.1400	19.0100	+15.073%	191	624	-99.842%
2026-02-11	15.8000	17.6100	15.8000	16.5200	+0.061%	27	502	-99.818%
2026-02-10	15.8900	16.6900	15.7700	16.5100	+1.600%	13	510	-99.818%
2026-02-09	17.3600	17.3600	15.9000	16.2500	-6.823%	21	511	-99.815%
2026-02-06	20.0400	20.0400	17.3000	17.4400	-17.619%	48	506	-99.828%
2026-02-05	21.1100	22.5200	20.2000	21.1700	+7.900%	133	526	-99.858%
2026-02-04	17.5900	20.3100	17.5900	19.6200	+4.140%	509	499	-99.847%
2026-02-03	16.1300	18.8400	16.1300	18.8400	+16.010%	82	414	-99.841%
2026-02-02	17.0800	17.0800	15.9300	16.2400	-8.610%	85	400	-99.815%
2026-01-30	17.0400	18.7100	17.0400	17.7700	-7.688%	323	326	-99.831%
2026-01-29	17.0400	19.2500	17.0400	19.2500	+17.450%	16	83	-99.844%
2026-01-28	16.3000	17.0300	16.3000	16.3900	-0.061%	43	85	-99.817%
2026-01-27	16.0900	16.4000	16.0500	16.4000	-0.846%	43	46	-99.817%
2026-01-26	16.6500	16.6600	16.5400	16.5400	0.000%	8	8	-99.819%

.dark-mode .tkYMPd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tkYMPd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P650SPY Jul 31 2026 650.00 Put (SPY260731P00650000)option OPRA

SPY20260731P650
SPY Jul 31 2026 650.00 Put (SPY260731P00650000)
option OPRA