Dark

SPY20260731P655
SPY Jul 31 2026 655.00 Put (SPY260731P00655000)
option OPRA

EOD

Jul 27, 2026

0.0700-36.364%(-0.0400)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0700	0.0500	0.0700	-36.364%	24	3,252	0.000%
2026-07-24	0.0800	0.1100	0.0700	0.1100	-8.333%	1,014	3,251	-36.364%
2026-07-23	0.1200	0.1200	0.1200	0.1200	+50.000%	1	2,290	-41.667%
2026-07-22	0.1000	0.1000	0.0800	0.0800	-11.111%	12	2,291	-12.500%
2026-07-21	0.1300	0.1300	0.0900	0.0900	-52.632%	68	2,292	-22.222%
2026-07-20	0.1800	0.1900	0.1600	0.1900	-34.483%	16	2,285	-63.158%
2026-07-17	0.3000	0.3000	0.2800	0.2900	+61.111%	96	2,289	-75.862%
2026-07-16	0.1600	0.1800	0.1500	0.1800	+12.500%	18	2,275	-61.111%
2026-07-15	0.1900	0.2000	0.1600	0.1600	-36.000%	34	2,282	-56.250%
2026-07-14	0.3000	0.3000	0.2500	0.2500	+4.167%	10	2,305	-72.000%
2026-07-13	0.2700	0.2700	0.2300	0.2400	0.000%	64	2,299	-70.833%
2026-07-10	0.3200	0.3200	0.2400	0.2400	-33.333%	135	2,298	-70.833%
2026-07-09	0.4600	0.4700	0.3600	0.3600	-32.075%	28	2,365	-80.556%
2026-07-08	0.6400	0.7800	0.5300	0.5300	+23.256%	25	2,368	-86.792%
2026-07-07	0.4500	0.5500	0.4300	0.4300	-2.273%	20	2,359	-83.721%
2026-07-06	0.5300	0.5300	0.4400	0.4400	-36.232%	406	2,357	-84.091%
2026-07-02	0.6700	0.8000	0.6200	0.6900	-4.167%	91	2,482	-89.855%
2026-07-01	0.8200	0.9100	0.6900	0.7200	-10.000%	244	2,482	-90.278%
2026-06-30	1.0000	1.0000	0.8000	0.8000	-26.606%	339	2,482	-91.250%
2026-06-29	1.3100	1.6000	1.0600	1.0900	-32.716%	595	2,183	-93.578%
2026-06-26	2.2900	2.3000	1.6200	1.6200	-11.957%	39	1,713	-95.679%
2026-06-25	1.5400	1.9200	1.5400	1.8400	-4.663%	100	1,694	-96.196%
2026-06-24	1.9400	2.3600	1.6700	1.9300	-8.531%	86	1,765	-96.373%
2026-06-23	2.3700	2.3700	1.9600	2.1100	+41.611%	173	1,788	-96.682%
2026-06-22	1.2600	1.5500	1.2600	1.4900	0.000%	93	1,727	-95.302%
2026-06-18	1.6500	1.6600	1.4500	1.4900	-34.649%	31	1,787	-95.302%
2026-06-17	1.4800	2.2800	1.4800	2.2800	+72.727%	63	1,787	-96.930%
2026-06-16	1.3400	1.3400	1.3200	1.3200	-6.383%	4	1,787	-94.697%
2026-06-15	1.5000	1.5000	1.4100	1.4100	-36.771%	41	1,825	-95.035%
2026-06-12	2.8000	2.8000	2.2300	2.2300	-24.407%	19	1,825	-96.861%
2026-06-11	4.1300	4.7500	2.9500	2.9500	-36.831%	212	1,825	-97.627%
2026-06-10	4.4500	4.6700	4.2700	4.6700	+19.133%	9	1,737	-98.501%
2026-06-09	3.1100	5.2500	3.1100	3.9200	+31.987%	43	1,746	-98.214%
2026-06-08	2.7400	2.9700	2.5800	2.9700	-26.119%	93	1,776	-97.643%
2026-06-05	2.3000	4.0200	2.3000	4.0200	+101.000%	16	1,757	-98.259%
2026-06-04	2.0100	2.0100	2.0000	2.0000	-13.793%	143	1,751	-96.500%
2026-06-03	2.2700	2.3200	2.2700	2.3200	+5.936%	3	1,719	-96.983%
2026-06-01	2.2300	2.2400	2.1000	2.1900	+0.459%	701	1,718	-96.804%
2026-05-29	2.2400	2.2400	2.1800	2.1800	-9.167%	7	1,580	-96.789%
2026-05-28	2.6800	2.6900	2.4000	2.4000	-13.357%	25	1,581	-97.083%
2026-05-27	2.8800	2.8800	2.7700	2.7700	-7.047%	6	1,581	-97.473%
2026-05-26	2.9200	3.0300	2.9200	2.9800	-12.094%	14	1,581	-97.651%
2026-05-22	3.4300	3.4300	3.3300	3.3900	-23.129%	5	1,577	-97.935%
2026-05-21	4.3800	4.4100	4.3800	4.4100	+2.320%	3	1,574	-98.413%
2026-05-20	4.6400	4.6400	4.3100	4.3100	-14.143%	2	1,574	-98.376%
2026-05-19	4.7500	5.0200	4.6600	5.0200	+0.400%	10	1,574	-98.606%
2026-05-18	4.5500	5.0000	4.5500	5.0000	+0.402%	25	1,574	-98.600%
2026-05-15	5.2500	5.2500	4.9000	4.9800	+21.463%	7	1,574	-98.594%
2026-05-14	4.6100	4.6100	4.1000	4.1000	-17.339%	21	1,555	-98.293%
2026-05-13	5.0100	5.0100	4.9100	4.9600	-4.615%	5	1,553	-98.589%
2026-05-12	5.5700	5.6200	5.1900	5.2000	+2.564%	26	1,553	-98.654%
2026-05-11	4.9700	5.0700	4.9700	5.0700	-4.520%	3	1,553	-98.619%
2026-05-08	5.5100	5.5100	5.2200	5.3100	-8.606%	82	1,533	-98.682%
2026-05-07	5.5900	5.8100	5.5900	5.8100	+1.573%	51	1,558	-98.795%
2026-05-06	6.1100	6.1100	5.7200	5.7200	-14.627%	8	1,558	-98.776%
2026-05-05	6.7900	6.8800	6.7000	6.7000	-11.493%	23	1,552	-98.955%
2026-05-04	7.5700	7.5700	7.5700	7.5700	+10.350%	1	1,551	-99.075%
2026-05-01	6.8800	7.0600	6.4800	6.8600	-5.640%	9	1,552	-98.980%
2026-04-30	8.5400	8.5400	7.2700	7.2700	-14.571%	10	1,552	-99.037%
2026-04-29	8.8800	8.8800	8.5100	8.5100	-5.234%	3	1,554	-99.177%
2026-04-28	9.1600	9.3400	8.9800	8.9800	+1.584%	19	1,554	-99.220%
2026-04-27	8.8400	8.8400	8.8400	8.8400	-4.017%	2	1,553	-99.208%
2026-04-24	9.9100	9.9100	9.2100	9.2100	-6.970%	4	1,553	-99.240%
2026-04-23	9.8600	9.9000	9.5800	9.9000	-1.198%	3	1,556	-99.293%
2026-04-22	10.0200	10.0200	10.0200	10.0200	-12.489%	3	1,556	-99.301%
2026-04-21	9.6500	11.4500	9.6500	11.4500	+13.930%	9	1,559	-99.389%
2026-04-20	10.1700	10.1700	10.0500	10.0500	+10.440%	2	1,559	-99.303%
2026-04-17	9.7500	9.8400	9.1000	9.1000	-18.092%	81	1,558	-99.231%
2026-04-16	11.0200	11.1700	11.0200	11.1100	-6.481%	5	1,505	-99.370%
2026-04-15	11.4200	11.8800	11.4200	11.8800	-3.257%	17	1,501	-99.411%
2026-04-14	12.8100	12.8100	11.9800	12.2800	-17.584%	276	1,511	-99.430%
2026-04-13	14.9000	14.9000	14.9000	14.9000	-8.477%	1	1,509	-99.530%
2026-04-10	15.5800	16.4700	15.4700	16.2800	-1.214%	14	1,512	-99.570%
2026-04-09	18.2500	18.2500	16.1200	16.4800	-11.445%	10	1,517	-99.575%
2026-04-08	17.5000	19.6300	17.5000	18.6100	-32.179%	132	1,510	-99.624%
2026-04-07	26.6500	29.3700	26.6500	27.4400	+6.274%	199	1,498	-99.745%
2026-04-06	26.6300	27.0900	25.5100	25.8200	-5.074%	56	1,477	-99.729%
2026-04-02	32.3000	33.3700	27.2000	27.2000	-1.342%	872	1,605	-99.743%
2026-04-01	27.8300	28.9500	26.5700	27.5700	-10.574%	515	1,605	-99.746%
2026-03-31	36.7000	36.8200	30.8300	30.8300	-27.064%	53	1,334	-99.773%
2026-03-30	38.7300	42.9000	38.4200	42.2700	+4.448%	75	1,366	-99.834%
2026-03-27	37.8500	40.4700	37.8500	40.4700	+17.645%	2	1,420	-99.827%
2026-03-26	30.9500	34.4000	29.7800	34.4000	+21.598%	30	1,420	-99.797%
2026-03-25	27.3800	28.5800	27.3500	28.2900	-5.067%	17	1,422	-99.753%
2026-03-24	31.0100	32.0900	28.7800	29.8000	+2.723%	25	1,416	-99.765%
2026-03-23	28.2400	29.0100	25.6500	29.0100	-12.489%	31	1,414	-99.759%
2026-03-20	29.0000	35.0800	29.0000	33.1500	+17.804%	84	1,407	-99.789%
2026-03-19	30.4700	30.4700	26.8900	28.1400	+1.515%	64	1,442	-99.751%
2026-03-18	25.8700	27.7200	25.8700	27.7200	+22.818%	11	1,456	-99.747%
2026-03-17	22.5700	22.5700	22.5700	22.5700	-8.438%	1	1,456	-99.690%
2026-03-16	25.8100	25.8100	24.6500	24.6500	-13.235%	2	1,456	-99.716%
2026-03-13	25.6500	28.4100	25.6500	28.4100	+8.105%	2	1,455	-99.754%
2026-03-12	26.1500	27.2400	25.8600	26.2800	+17.689%	11	1,455	-99.734%
2026-03-10	22.7000	22.9100	22.3300	22.3300	-14.543%	10	1,453	-99.687%
2026-03-09	27.9100	29.1400	25.9300	26.1300	-1.951%	18	1,452	-99.732%
2026-03-06	26.0000	26.6500	23.7600	26.6500	+26.905%	80	1,469	-99.737%
2026-03-05	21.8600	23.2500	21.0000	21.0000	+10.994%	2,405	1,463	-99.667%
2026-03-04	18.7700	19.1200	18.7700	18.9200	-9.430%	1,227	499	-99.630%
2026-03-03	23.1900	26.4900	20.8300	20.8900	+24.271%	3,679	1,699	-99.665%
2026-02-25	17.8400	17.8400	16.8100	16.8100	-21.154%	2	467	-99.584%
2026-02-23	21.3200	21.3200	21.3200	21.3200	+15.744%	2	467	-99.672%
2026-02-18	18.4200	18.4200	18.4200	18.4200	-9.306%	1	465	-99.620%
2026-02-17	21.1400	22.8000	19.8100	20.3100	-4.468%	7	464	-99.655%
2026-02-12	17.1800	21.4000	17.1800	21.2600	+25.873%	371	460	-99.671%
2026-02-11	16.6700	16.8900	16.6700	16.8900	-5.748%	9	441	-99.586%
2026-02-10	17.1300	17.9200	17.0000	17.9200	+3.584%	80	432	-99.609%
2026-02-09	17.9400	17.9400	16.9600	17.3000	-6.587%	123	399	-99.595%
2026-02-06	21.0700	21.0700	18.4100	18.5200	-16.047%	308	307	-99.622%
2026-02-05	22.5800	23.7400	21.6900	22.0600	+6.828%	23	47	-99.683%
2026-02-04	20.6500	20.6500	20.6500	20.6500	+11.022%	8	26	-99.661%
2026-02-03	18.6000	18.6000	18.6000	18.6000	+6.286%	20	26	-99.624%
2026-01-26	17.6100	17.6100	17.5000	17.5000	0.000%	7	7	-99.600%

.dark-mode .Xr4JCZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xr4JCZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P655SPY Jul 31 2026 655.00 Put (SPY260731P00655000)option OPRA

SPY20260731P655
SPY Jul 31 2026 655.00 Put (SPY260731P00655000)
option OPRA