Dark

SPY20260731P665
SPY Jul 31 2026 665.00 Put (SPY260731P00665000)
option OPRA

EOD

Jul 27, 2026

0.0500-54.545%(-0.0600)472

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.1000	0.0500	0.0500	-54.545%	472	4,558	0.000%
2026-07-24	0.1200	0.1500	0.0900	0.1100	-47.619%	109	4,505	-54.545%
2026-07-23	0.2600	0.2600	0.2100	0.2100	+110.000%	488	4,494	-76.190%
2026-07-22	0.1100	0.1100	0.1000	0.1000	-23.077%	3	4,460	-50.000%
2026-07-21	0.2000	0.2000	0.1300	0.1300	-43.478%	38	4,461	-61.538%
2026-07-20	0.2600	0.2600	0.2300	0.2300	-32.353%	21	4,468	-78.261%
2026-07-17	0.3900	0.3900	0.3400	0.3400	+36.000%	2	4,476	-85.294%
2026-07-16	0.1900	0.2500	0.1900	0.2500	+31.579%	235	4,466	-80.000%
2026-07-15	0.2500	0.2800	0.1900	0.1900	-44.118%	64	4,635	-73.684%
2026-07-14	0.3100	0.3400	0.3100	0.3400	+6.250%	2	4,659	-85.294%
2026-07-13	0.3400	0.3400	0.3000	0.3200	+10.345%	62	4,658	-84.375%
2026-07-10	0.3800	0.3800	0.2900	0.2900	-36.957%	58	4,692	-82.759%
2026-07-09	0.6000	0.6000	0.4500	0.4600	-31.343%	31	4,684	-89.130%
2026-07-08	0.7700	1.0000	0.6100	0.6700	+28.846%	55	4,688	-92.537%
2026-07-07	0.5500	0.6600	0.5100	0.5200	-3.704%	184	4,691	-90.385%
2026-07-06	0.6600	0.6700	0.5400	0.5400	-35.714%	43	4,584	-90.741%
2026-07-02	0.7800	1.1000	0.7800	0.8400	-10.638%	132	4,537	-94.048%
2026-07-01	1.1600	1.1600	0.8100	0.9400	-2.083%	64	4,537	-94.681%
2026-06-30	1.3000	1.3000	0.9600	0.9600	-27.820%	200	4,544	-94.792%
2026-06-29	1.6000	2.0000	1.3200	1.3300	-44.583%	104	4,536	-96.241%
2026-06-26	2.8200	2.8900	2.0200	2.4000	+10.092%	72	4,519	-97.917%
2026-06-25	1.9000	2.4700	1.9000	2.1800	+0.926%	168	4,504	-97.706%
2026-06-24	2.2600	2.8600	1.9700	2.1600	-18.491%	115	4,437	-97.685%
2026-06-23	2.9400	3.0500	2.3000	2.6500	+45.604%	97	4,687	-98.113%
2026-06-22	1.4700	1.9100	1.4600	1.8200	+2.825%	2,995	4,663	-97.253%
2026-06-18	2.0800	2.0900	1.7500	1.7700	-30.040%	48	2,093	-97.175%
2026-06-17	1.8300	2.5300	1.8300	2.5300	+42.938%	85	2,093	-98.024%
2026-06-16	1.5400	1.8000	1.5400	1.7700	+7.273%	64	2,093	-97.175%
2026-06-15	1.7400	1.7600	1.6300	1.6500	-38.433%	72	2,109	-96.970%
2026-06-12	3.2400	3.2500	2.6800	2.6800	-22.093%	35	2,109	-98.134%
2026-06-11	4.9900	5.1100	3.3000	3.4400	-38.241%	33	2,109	-98.547%
2026-06-10	4.5400	5.5700	4.0100	5.5700	+39.950%	23	2,095	-99.102%
2026-06-09	3.0100	6.1600	2.7600	3.9800	+10.864%	343	2,093	-98.744%
2026-06-08	3.4800	3.5900	3.0700	3.5900	-24.738%	95	2,192	-98.607%
2026-06-05	2.5400	4.7700	2.5400	4.7700	+109.211%	102	2,184	-98.952%
2026-06-04	2.4600	2.4600	2.2600	2.2800	-13.962%	23	2,176	-97.807%
2026-06-03	2.7200	2.8000	2.6500	2.6500	+7.287%	11	2,171	-98.113%
2026-06-02	2.5500	2.5500	2.4700	2.4700	+0.816%	10	2,167	-97.976%
2026-06-01	2.5900	2.7000	2.4500	2.4500	-2.000%	306	2,164	-97.959%
2026-05-29	2.6800	2.7100	2.5000	2.5000	-8.759%	22	2,060	-98.000%
2026-05-28	3.2300	3.2700	2.7400	2.7400	-13.291%	223	2,053	-98.175%
2026-05-27	3.3600	3.4300	3.1600	3.1600	-9.714%	25	1,992	-98.418%
2026-05-26	3.5000	3.5900	3.3500	3.5000	-13.793%	23	1,977	-98.571%
2026-05-22	4.1000	4.1100	3.8100	4.0600	-5.361%	19	1,973	-98.768%
2026-05-21	5.1200	5.1400	4.2900	4.2900	-15.717%	10	1,979	-98.834%
2026-05-20	5.5900	5.5900	5.0900	5.0900	-13.729%	2	1,979	-99.018%
2026-05-19	5.6800	5.9000	5.5500	5.9000	+11.321%	10	1,981	-99.153%
2026-05-18	5.2700	6.0000	5.2700	5.3000	-3.636%	48	1,981	-99.057%
2026-05-15	6.0000	6.0900	5.5000	5.5000	+16.034%	25	1,981	-99.091%
2026-05-14	5.2800	5.2800	4.7400	4.7400	-12.384%	16	1,914	-98.945%
2026-05-13	5.9300	5.9500	5.4100	5.4100	-14.937%	85	1,923	-99.076%
2026-05-12	6.3700	6.7300	6.2900	6.3600	+5.298%	51	1,923	-99.214%
2026-05-11	6.0800	6.0800	5.7100	6.0400	+1.003%	11	1,923	-99.172%
2026-05-08	6.3300	6.3300	5.9800	5.9800	-11.144%	21	1,837	-99.164%
2026-05-07	6.4600	6.7300	6.3400	6.7300	+2.591%	42	1,824	-99.257%
2026-05-06	7.1200	7.1200	6.5600	6.5600	-18.509%	19	1,822	-99.238%
2026-05-05	7.8800	8.0500	7.8800	8.0500	-8.105%	14	1,822	-99.379%
2026-05-04	8.4000	9.2300	8.0800	8.7600	+9.227%	164	1,822	-99.429%
2026-05-01	7.8300	8.1800	7.4800	8.0200	-5.313%	51	1,787	-99.377%
2026-04-30	9.8500	9.8500	8.4700	8.4700	-20.245%	142	1,787	-99.410%
2026-04-29	10.4200	10.6200	10.4200	10.6200	-1.393%	2	1,788	-99.529%
2026-04-28	10.7700	10.7700	10.7700	10.7700	+10.123%	1	1,786	-99.536%
2026-04-27	9.8800	9.8800	9.7700	9.7800	-8.513%	9	1,785	-99.489%
2026-04-24	11.0800	11.0800	10.6900	10.6900	-6.146%	4	1,792	-99.532%
2026-04-23	11.3900	11.3900	11.3900	11.3900	+0.796%	285	1,794	-99.561%
2026-04-22	11.3000	11.3900	11.2900	11.3000	-11.994%	22	2,074	-99.558%
2026-04-21	11.8000	12.9100	11.8000	12.8400	+5.941%	15	2,073	-99.611%
2026-04-20	11.4700	12.1200	11.4700	12.1200	+11.397%	4	2,073	-99.587%
2026-04-17	11.2400	11.2400	10.5000	10.8800	-16.500%	115	2,072	-99.540%
2026-04-16	13.4300	13.4300	12.9100	13.0300	+1.322%	6	2,137	-99.616%
2026-04-15	13.6500	13.6500	12.7600	12.8600	-9.245%	33	2,135	-99.611%
2026-04-14	14.8500	14.8500	14.0000	14.1700	-20.079%	9	2,108	-99.647%
2026-04-13	18.2000	18.2100	17.7300	17.7300	-1.281%	34	2,104	-99.718%
2026-04-10	17.9600	17.9600	17.9600	17.9600	-2.019%	1	2,112	-99.722%
2026-04-09	20.8800	21.1300	18.3300	18.3300	-14.065%	50	2,112	-99.727%
2026-04-08	21.9500	21.9500	20.0100	21.3300	-28.900%	127	2,107	-99.766%
2026-04-07	30.6700	31.7000	30.0000	30.0000	+0.942%	54	2,068	-99.833%
2026-04-06	29.9600	29.9600	29.4600	29.7200	-4.591%	5	2,097	-99.832%
2026-04-02	37.0800	37.1400	31.1500	31.1500	+0.549%	6	2,095	-99.839%
2026-04-01	32.2000	32.2000	30.4400	30.9800	-10.177%	5	2,095	-99.839%
2026-03-31	41.0800	41.0800	34.4900	34.4900	-27.845%	23	2,093	-99.855%
2026-03-30	43.8600	47.8000	43.8600	47.8000	+5.542%	9	2,105	-99.895%
2026-03-27	42.6000	45.3500	42.6000	45.2900	+20.388%	11	2,099	-99.890%
2026-03-26	34.8000	37.6200	34.8000	37.6200	+19.239%	20	2,100	-99.867%
2026-03-25	31.5500	31.5500	31.5500	31.5500	-4.103%	1	2,117	-99.842%
2026-03-24	34.6400	34.6400	32.9000	32.9000	-1.320%	6	2,116	-99.848%
2026-03-23	29.9000	33.7800	29.1400	33.3400	-10.400%	11	2,115	-99.850%
2026-03-20	33.0400	39.7300	33.0400	37.2100	+10.514%	59	2,108	-99.866%
2026-03-19	33.3700	34.1800	33.3700	33.6700	+7.778%	5	2,109	-99.851%
2026-03-18	27.6600	31.2400	27.6600	31.2400	+18.333%	27	2,111	-99.840%
2026-03-17	25.4500	26.4000	25.4500	26.4000	-5.579%	3	2,103	-99.811%
2026-03-16	27.9500	27.9600	27.2200	27.9600	-15.273%	7	2,100	-99.821%
2026-03-13	28.6000	33.0000	28.6000	33.0000	+7.984%	40	2,095	-99.848%
2026-03-12	29.7900	30.5600	28.8600	30.5600	+14.887%	20	2,097	-99.836%
2026-03-11	25.5400	26.6000	25.4000	26.6000	+0.226%	44	2,106	-99.812%
2026-03-10	24.8000	26.5400	22.9000	26.5400	+4.612%	227	2,067	-99.812%
2026-03-09	31.6500	33.4600	25.3700	25.3700	-13.443%	72	1,999	-99.803%
2026-03-06	28.9100	29.5900	28.9100	29.3100	+21.922%	1,201	2,015	-99.829%
2026-03-05	22.1700	25.9800	21.8200	24.0400	+10.023%	2,501	2,434	-99.792%
2026-03-04	21.4500	21.8900	20.8100	21.8500	-5.534%	1,446	1,738	-99.771%
2026-03-03	25.9400	29.0000	22.8300	23.1300	+6.443%	1,229	809	-99.784%
2026-03-02	23.8700	23.8700	20.6900	21.7300	+1.875%	16	1,443	-99.770%
2026-02-27	22.6400	22.6400	21.3300	21.3300	+6.225%	25	1,446	-99.766%
2026-02-26	21.9900	21.9900	20.0800	20.0800	+6.300%	1,237	1,426	-99.751%
2026-02-25	20.0500	20.0600	18.8900	18.8900	-10.516%	1,228	1,478	-99.735%
2026-02-24	22.5100	22.8400	21.1100	21.1100	-9.786%	135	1,478	-99.763%
2026-02-23	22.6800	23.4000	22.6800	23.4000	+12.825%	18	1,421	-99.786%
2026-02-20	21.0500	22.3700	20.7400	20.7400	-10.061%	70	1,423	-99.759%
2026-02-19	22.7300	23.0600	22.3900	23.0600	+2.262%	20	1,389	-99.783%
2026-02-18	20.9200	22.5500	20.6300	22.5500	-6.509%	52	1,382	-99.778%
2026-02-17	25.5200	25.5200	23.4900	24.1200	+8.992%	1,203	1,358	-99.793%
2026-02-13	22.1300	22.1300	22.1300	22.1300	-4.981%	1	355	-99.774%
2026-02-12	23.1900	23.2900	22.5800	23.2900	+15.986%	7	355	-99.785%
2026-02-10	19.4500	20.1300	19.4500	20.0800	+3.826%	348	357	-99.751%
2026-02-09	19.3100	19.3400	19.3100	19.3400	-6.570%	7	92	-99.741%
2026-02-06	22.3600	22.3600	20.7000	20.7000	-16.296%	18	85	-99.758%
2026-02-05	24.2400	24.7300	24.2400	24.7300	+14.544%	62	89	-99.798%
2026-02-04	21.8000	21.8000	21.4700	21.5900	-3.184%	8	95	-99.768%
2026-02-03	20.2600	22.3000	20.2600	22.3000	+16.876%	59	93	-99.776%
2026-02-02	20.2700	20.2700	19.0700	19.0800	-2.752%	121	122	-99.738%
2026-01-26	19.6200	19.6200	19.6200	19.6200	0.000%	1	1	-99.745%

.dark-mode .qhcYmv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhcYmv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P665SPY Jul 31 2026 665.00 Put (SPY260731P00665000)option OPRA

SPY20260731P665
SPY Jul 31 2026 665.00 Put (SPY260731P00665000)
option OPRA