Dark

SPY20260731P660
SPY Jul 31 2026 660.00 Put (SPY260731P00660000)
option OPRA

EOD

Jul 27, 2026

0.0300-72.727%(-0.0800)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0800	0.0300	0.0300	-72.727%	235	6,225	0.000%
2026-07-24	0.1200	0.1400	0.0800	0.1100	-31.250%	1,061	6,411	-72.727%
2026-07-23	0.2200	0.2500	0.1300	0.1600	+100.000%	2,147	5,435	-81.250%
2026-07-22	0.0900	0.1100	0.0800	0.0800	-27.273%	190	3,902	-62.500%
2026-07-21	0.1500	0.1700	0.1100	0.1100	-50.000%	74	4,048	-72.727%
2026-07-20	0.2100	0.2500	0.2100	0.2200	-33.333%	434	4,092	-86.364%
2026-07-17	0.4500	0.4900	0.2900	0.3300	+26.923%	240	4,140	-90.909%
2026-07-16	0.1800	0.2600	0.1800	0.2600	+44.444%	58	4,161	-88.462%
2026-07-15	0.2200	0.2500	0.1700	0.1800	-33.333%	159	4,202	-83.333%
2026-07-14	0.3000	0.3100	0.2700	0.2700	-27.027%	50	4,266	-88.889%
2026-07-13	0.2700	0.3900	0.2600	0.3700	+42.308%	134	4,248	-91.892%
2026-07-10	0.3500	0.3500	0.2500	0.2600	-33.333%	333	4,274	-88.462%
2026-07-09	0.5700	0.6000	0.3900	0.3900	-32.759%	152	4,166	-92.308%
2026-07-08	0.7300	0.9200	0.5800	0.5800	+5.455%	551	4,119	-94.828%
2026-07-07	0.5000	0.6100	0.4700	0.5500	+14.583%	303	3,815	-94.545%
2026-07-06	0.6200	0.6300	0.4800	0.4800	-33.333%	791	3,962	-93.750%
2026-07-02	0.7200	0.9700	0.6800	0.7200	-12.195%	1,210	3,099	-95.833%
2026-07-01	0.9600	1.0200	0.7400	0.8200	-6.818%	623	3,099	-96.341%
2026-06-30	1.1500	1.1900	0.8500	0.8800	-26.667%	732	3,380	-96.591%
2026-06-29	1.4800	1.8000	1.1700	1.2000	-37.500%	146	3,364	-97.500%
2026-06-26	2.5600	2.7200	1.7500	1.9200	-0.518%	358	3,358	-98.438%
2026-06-25	1.6000	2.4400	1.6000	1.9300	-1.531%	379	3,358	-98.446%
2026-06-24	2.1400	2.6600	1.7800	1.9600	-15.152%	214	3,090	-98.469%
2026-06-23	2.7500	2.8300	2.0900	2.3100	+40.000%	254	3,080	-98.701%
2026-06-22	1.4600	1.7300	1.3200	1.6500	+3.125%	1,199	3,122	-98.182%
2026-06-18	1.8400	1.8600	1.5600	1.6000	-20.792%	114	2,187	-98.125%
2026-06-17	1.6200	2.0200	1.6200	2.0200	+22.424%	73	2,187	-98.515%
2026-06-16	1.4900	1.6500	1.4200	1.6500	+8.553%	28	2,187	-98.182%
2026-06-15	1.5800	1.6400	1.4500	1.5200	-37.449%	126	2,197	-98.026%
2026-06-12	2.9500	3.3300	2.4300	2.4300	-23.344%	169	2,197	-98.765%
2026-06-11	4.4800	5.1700	3.0500	3.1700	-37.228%	169	2,197	-99.054%
2026-06-10	4.2300	5.1000	3.6300	5.0500	+34.309%	60	2,182	-99.406%
2026-06-09	2.7900	5.7500	2.5400	3.7600	+17.134%	203	2,167	-99.202%
2026-06-08	3.2100	3.2100	2.9300	3.2100	-23.022%	73	2,086	-99.065%
2026-06-05	2.3500	4.4100	2.3400	4.1700	+100.481%	209	2,023	-99.281%
2026-06-04	2.5200	2.5400	2.0800	2.0800	-16.800%	94	2,042	-98.558%
2026-06-03	2.6000	2.6000	2.3600	2.5000	+9.170%	49	2,028	-98.800%
2026-06-02	2.4000	2.4200	2.2900	2.2900	-0.866%	107	2,040	-98.690%
2026-06-01	2.4300	2.4800	2.2600	2.3100	-0.858%	190	1,974	-98.701%
2026-05-29	2.4600	2.4600	2.3200	2.3300	-8.627%	341	1,913	-98.712%
2026-05-28	2.8000	2.8000	2.5500	2.5500	-17.742%	19	1,875	-98.824%
2026-05-27	3.1000	3.2200	3.0900	3.1000	-3.727%	27	1,880	-99.032%
2026-05-26	3.4200	3.4200	3.1200	3.2200	-14.815%	229	1,886	-99.068%
2026-05-22	3.7200	3.7800	3.5700	3.7800	-5.736%	162	1,771	-99.206%
2026-05-21	4.7600	4.7600	3.9900	4.0100	-10.291%	26	1,661	-99.252%
2026-05-20	4.9600	4.9600	4.4700	4.4700	-13.204%	6	1,661	-99.329%
2026-05-19	5.4000	5.6000	5.1000	5.1500	-7.207%	9	1,662	-99.417%
2026-05-18	5.1600	5.5500	4.8800	5.5500	+9.252%	58	1,662	-99.459%
2026-05-15	5.3800	5.5900	4.9500	5.0800	+14.673%	44	1,662	-99.409%
2026-05-14	4.9700	4.9700	4.4300	4.4300	-13.307%	24	1,639	-99.323%
2026-05-13	5.6300	5.6300	5.0000	5.1100	-8.259%	40	1,637	-99.413%
2026-05-12	5.9400	6.3900	5.5700	5.5700	-0.536%	174	1,637	-99.461%
2026-05-11	5.4800	5.6000	5.3100	5.6000	-0.356%	33	1,637	-99.464%
2026-05-08	5.8500	5.8500	5.6200	5.6200	-8.766%	99	1,535	-99.466%
2026-05-07	6.0300	6.3400	5.9200	6.1600	-1.124%	106	1,536	-99.513%
2026-05-06	6.5500	6.6200	6.2300	6.2300	-13.831%	23	1,597	-99.518%
2026-05-05	7.3000	7.3600	7.2300	7.2300	-9.963%	18	1,587	-99.585%
2026-05-04	7.7800	8.5700	7.2700	8.0300	+6.924%	24	1,576	-99.626%
2026-05-01	7.3300	7.5700	6.9600	7.5100	-5.057%	44	1,566	-99.601%
2026-04-30	9.2900	9.2900	7.8900	7.9100	-21.683%	55	1,566	-99.621%
2026-04-29	9.3800	10.1000	9.3800	10.1000	+6.992%	32	1,562	-99.703%
2026-04-28	10.0100	10.0100	9.4000	9.4400	+3.057%	77	1,546	-99.682%
2026-04-27	9.9400	9.9400	9.1600	9.1600	-7.005%	119	1,606	-99.672%
2026-04-24	10.7000	10.7000	9.7300	9.8500	-10.373%	1,680	1,555	-99.695%
2026-04-23	10.5800	12.6200	10.0800	10.9900	+7.851%	209	2,122	-99.727%
2026-04-22	10.6200	10.8200	10.1700	10.1900	-16.612%	1,567	2,021	-99.706%
2026-04-21	10.4500	12.2200	10.3100	12.2200	+13.043%	34	507	-99.755%
2026-04-20	10.4700	10.9100	10.3500	10.8100	+7.669%	38	507	-99.722%
2026-04-17	10.5400	10.5400	9.7400	10.0400	-17.025%	118	517	-99.701%
2026-04-16	11.8000	12.6300	11.8000	12.1000	+0.332%	118	514	-99.752%
2026-04-15	12.3600	12.5600	11.8600	12.0600	-8.289%	24	514	-99.751%
2026-04-14	13.5700	13.5700	12.9400	13.1500	-11.149%	74	515	-99.772%
2026-04-13	18.1600	18.3400	14.8000	14.8000	-14.943%	1,317	528	-99.797%
2026-04-10	16.7000	17.6700	16.7000	17.4000	+1.281%	12	1,586	-99.828%
2026-04-09	19.5600	19.6500	17.1800	17.1800	-14.100%	37	1,582	-99.825%
2026-04-08	18.7600	20.6500	18.6200	20.0000	-26.847%	1,236	1,577	-99.850%
2026-04-07	28.3100	31.2800	27.3400	27.3400	+0.037%	40	1,193	-99.890%
2026-04-06	28.1500	28.1500	26.9700	27.3300	-6.244%	16	1,184	-99.890%
2026-04-02	34.1800	34.3900	29.0800	29.1500	-0.069%	32	1,197	-99.897%
2026-04-01	30.3600	30.7400	27.7100	29.1700	-10.931%	71	1,197	-99.897%
2026-03-31	38.8800	39.1900	32.7500	32.7500	-27.784%	177	1,160	-99.908%
2026-03-30	38.9300	45.3500	38.9300	45.3500	+6.455%	7	1,219	-99.934%
2026-03-27	38.4500	42.6900	38.4500	42.6000	+20.339%	14	1,217	-99.930%
2026-03-26	32.6400	35.4000	32.4300	35.4000	+17.804%	19	1,223	-99.915%
2026-03-25	28.7500	31.2400	28.6000	30.0500	-3.531%	56	1,248	-99.900%
2026-03-24	32.6800	34.0100	31.1500	31.1500	+0.096%	44	1,237	-99.904%
2026-03-23	29.4800	31.1200	27.3700	31.1200	-12.140%	350	1,236	-99.904%
2026-03-20	32.7500	35.8600	32.7500	35.4200	+18.224%	18	1,130	-99.915%
2026-03-19	31.0000	31.9100	29.7300	29.9600	-0.597%	129	1,128	-99.900%
2026-03-18	25.9500	30.1400	25.9500	30.1400	+22.670%	34	1,077	-99.900%
2026-03-17	24.5600	24.6000	24.0700	24.5700	-4.767%	18	1,067	-99.878%
2026-03-16	26.0000	26.0000	25.8000	25.8000	-16.667%	2	1,064	-99.884%
2026-03-13	26.7700	31.0000	26.1200	30.9600	+6.173%	28	1,062	-99.903%
2026-03-12	27.1100	29.1600	27.1100	29.1600	+16.640%	19	1,060	-99.897%
2026-03-11	24.1600	25.4900	24.1600	25.0000	+0.241%	53	1,063	-99.880%
2026-03-10	23.8000	24.9500	21.5000	24.9400	+5.588%	2,570	1,054	-99.880%
2026-03-09	30.9200	31.2000	23.6200	23.6200	-13.321%	256	330	-99.873%
2026-03-06	27.8500	28.0000	25.5000	27.2500	+19.048%	36	251	-99.890%
2026-03-05	21.5400	24.0000	21.5400	22.8900	+11.279%	134	259	-99.869%
2026-03-04	21.4500	22.0100	19.6000	20.5700	-10.565%	244	335	-99.854%
2026-03-03	25.5000	27.0000	22.2500	23.0000	+15.288%	45	235	-99.870%
2026-03-02	21.4300	21.4300	19.9500	19.9500	-4.225%	17	253	-99.850%
2026-02-27	21.1600	21.1600	20.8300	20.8300	+11.390%	5	245	-99.856%
2026-02-26	20.7500	20.7500	18.7000	18.7000	-1.058%	25	245	-99.840%
2026-02-25	18.8000	18.9000	18.8000	18.9000	-8.074%	21	205	-99.841%
2026-02-24	20.5600	20.5600	20.5600	20.5600	-7.803%	1	205	-99.854%
2026-02-23	22.4100	22.4100	22.3000	22.3000	+13.776%	25	204	-99.865%
2026-02-20	20.2200	20.2200	19.6000	19.6000	-10.869%	17	204	-99.847%
2026-02-19	21.1100	21.9900	21.1100	21.9900	+10.893%	37	192	-99.864%
2026-02-18	19.8300	19.8300	19.8300	19.8300	-6.814%	1	155	-99.849%
2026-02-17	24.6000	24.6000	21.2500	21.2800	-4.574%	10	154	-99.859%
2026-02-13	22.5800	22.5800	22.3000	22.3000	+5.288%	2	142	-99.865%
2026-02-12	21.6200	21.6200	21.1800	21.1800	+10.198%	25	142	-99.858%
2026-02-11	17.7500	19.4500	17.7500	19.2200	+6.659%	134	122	-99.844%
2026-02-10	18.0200	18.0200	18.0200	18.0200	-9.219%	2	30	-99.834%
2026-02-06	21.1000	21.1000	19.8500	19.8500	-17.635%	8	30	-99.849%
2026-02-05	24.7800	24.7800	24.1000	24.1000	+15.091%	3	22	-99.876%
2026-02-03	21.4200	21.4200	20.9400	20.9400	+14.489%	13	21	-99.857%
2026-02-02	18.2600	18.2900	17.8200	18.2900	-3.074%	16	20	-99.836%
2026-01-28	18.8700	18.8700	18.8700	18.8700	+3.853%	2	4	-99.841%
2026-01-27	18.1700	18.1700	18.1700	18.1700	-2.312%	1	2	-99.835%
2026-01-26	18.6000	18.6000	18.6000	18.6000	0.000%	1	1	-99.839%

.dark-mode .jZn3jl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jZn3jl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P660SPY Jul 31 2026 660.00 Put (SPY260731P00660000)option OPRA

SPY20260731P660
SPY Jul 31 2026 660.00 Put (SPY260731P00660000)
option OPRA