Dark

SPY20260731P666
SPY Jul 31 2026 666.00 Put (SPY260731P00666000)
option OPRA

EOD

Jul 27, 2026

0.0500-64.286%(-0.0900)440

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0700	0.0900	0.0500	0.0500	-64.286%	440	852	0.000%
2026-07-24	0.1000	0.1500	0.1000	0.1400	-33.333%	81	724	-64.286%
2026-07-23	0.1900	0.2300	0.1900	0.2100	+110.000%	6	698	-76.190%
2026-07-22	0.1000	0.1100	0.1000	0.1000	-28.571%	15	697	-50.000%
2026-07-21	0.1700	0.1700	0.1400	0.1400	-48.148%	13	701	-64.286%
2026-07-20	0.2700	0.2700	0.2700	0.2700	-37.209%	11	702	-81.481%
2026-07-17	0.5700	0.5700	0.3300	0.4300	+79.167%	214	696	-88.372%
2026-07-16	0.2400	0.2400	0.2400	0.2400	-20.000%	2	541	-79.167%
2026-07-14	0.3000	0.3000	0.3000	0.3000	-9.091%	1	542	-83.333%
2026-07-13	0.3300	0.3300	0.3300	0.3300	+10.000%	36	542	-84.848%
2026-07-10	0.3900	0.3900	0.3000	0.3000	-34.783%	5	543	-83.333%
2026-07-09	0.4600	0.4600	0.4600	0.4600	-33.333%	1	547	-89.130%
2026-07-08	0.6900	0.6900	0.6900	0.6900	+13.115%	1	547	-92.754%
2026-07-07	0.5500	0.6100	0.5200	0.6100	+10.909%	7	547	-91.803%
2026-07-06	0.6500	0.6700	0.5500	0.5500	-46.602%	6	548	-90.909%
2026-07-02	0.8400	1.1000	0.8400	1.0300	+3.000%	10	549	-95.146%
2026-06-30	1.2700	1.2700	1.0000	1.0000	-27.007%	56	549	-95.000%
2026-06-29	1.5500	1.8800	1.3700	1.3700	-37.156%	19	557	-96.350%
2026-06-26	2.9700	2.9700	2.0300	2.1800	-2.679%	155	555	-97.706%
2026-06-25	2.0700	2.4800	2.0700	2.2400	-23.288%	45	412	-97.768%
2026-06-24	2.4800	2.9500	2.4800	2.9200	+9.363%	13	452	-98.288%
2026-06-23	2.8100	2.8100	2.6700	2.6700	+46.703%	32	446	-98.127%
2026-06-22	1.5400	1.8200	1.5400	1.8200	-5.208%	2	459	-97.253%
2026-06-18	1.8500	2.1500	1.8500	1.9200	-30.182%	18	436	-97.396%
2026-06-17	2.5000	2.7500	2.5000	2.7500	+51.099%	2	436	-98.182%
2026-06-15	1.8200	1.8200	1.8200	1.8200	-36.140%	6	436	-97.253%
2026-06-12	3.6500	3.6500	2.8500	2.8500	-20.833%	26	436	-98.246%
2026-06-11	5.0200	5.0200	3.6000	3.6000	-27.565%	27	436	-98.611%
2026-06-10	4.1300	4.9700	4.1300	4.9700	+26.142%	3	454	-98.994%
2026-06-09	6.3400	6.3400	3.9400	3.9400	+22.360%	99	455	-98.731%
2026-06-08	3.4200	3.4200	3.2200	3.2200	+38.793%	2	392	-98.447%
2026-06-04	2.3200	2.3200	2.3200	2.3200	-14.706%	2	391	-97.845%
2026-06-03	2.7200	2.7200	2.7200	2.7200	+5.837%	18	390	-98.162%
2026-06-01	2.5900	2.6300	2.4800	2.5700	+1.181%	344	390	-98.054%
2026-05-29	2.5900	2.6700	2.5400	2.5400	-9.929%	5	152	-98.031%
2026-05-28	3.1700	3.1700	2.8200	2.8200	-20.113%	3	154	-98.227%
2026-05-26	3.4300	3.5300	3.4300	3.5300	-14.112%	2	155	-98.584%
2026-05-22	4.1100	4.1100	4.1100	4.1100	-17.304%	1	154	-98.783%
2026-05-21	4.9700	4.9700	4.9700	4.9700	-15.188%	1	154	-98.994%
2026-05-19	5.8600	5.8600	5.8600	5.8600	-0.340%	1	154	-99.147%
2026-05-18	5.3300	6.0600	5.3300	5.8800	-1.176%	35	154	-99.150%
2026-05-15	5.9500	5.9500	5.9500	5.9500	+21.181%	20	154	-99.160%
2026-05-14	4.9100	4.9100	4.9100	4.9100	-10.401%	2	142	-98.982%
2026-05-13	5.4800	5.4800	5.4800	5.4800	-14.907%	2	142	-99.088%
2026-05-12	6.4800	6.4800	6.4400	6.4400	+9.338%	2	142	-99.224%
2026-05-11	6.0600	6.0600	5.8900	5.8900	-5.457%	21	142	-99.151%
2026-05-08	6.3500	6.3700	6.2300	6.2300	-3.709%	4	132	-99.197%
2026-05-07	6.4700	6.4700	6.4700	6.4700	-3.863%	3	131	-99.227%
2026-05-06	6.7300	6.7300	6.7300	6.7300	-18.325%	3	128	-99.257%
2026-05-04	7.9500	8.2400	7.9500	8.2400	+3.000%	2	131	-99.393%
2026-05-01	7.6000	8.0000	7.6000	8.0000	-11.111%	15	129	-99.375%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-16.512%	1	129	-99.444%
2026-04-29	10.5600	10.7800	10.5600	10.7800	+1.890%	2	129	-99.536%
2026-04-28	10.9600	10.9600	10.5800	10.5800	+4.134%	2	128	-99.527%
2026-04-27	10.1600	10.1600	10.1600	10.1600	-6.013%	1	128	-99.508%
2026-04-17	11.3000	11.3000	10.8100	10.8100	-18.230%	4	128	-99.537%
2026-04-16	13.2200	13.2200	13.2200	13.2200	-9.576%	1	127	-99.622%
2026-04-14	14.8000	14.8000	14.6200	14.6200	-16.932%	2	127	-99.658%
2026-04-13	17.6000	17.6000	17.6000	17.6000	-9.418%	4	125	-99.716%
2026-04-10	19.4300	19.4300	19.4300	19.4300	+0.621%	1	125	-99.743%
2026-04-09	18.8800	19.3100	18.8800	19.3100	-4.642%	9	126	-99.741%
2026-04-08	20.2500	20.2500	20.2500	20.2500	-38.262%	1	131	-99.753%
2026-04-02	31.8800	32.8000	31.8800	32.8000	-29.704%	2	129	-99.848%
2026-03-30	46.8400	46.8400	46.6600	46.6600	+1.700%	7	129	-99.893%
2026-03-27	42.0000	45.8800	42.0000	45.8800	+21.504%	10	123	-99.891%
2026-03-26	35.5000	37.7600	33.8800	37.7600	+21.806%	6	123	-99.868%
2026-03-25	31.0000	31.0000	31.0000	31.0000	-6.767%	1	125	-99.839%
2026-03-23	31.7000	33.2500	29.8000	33.2500	-7.639%	7	124	-99.850%
2026-03-20	33.3000	36.0000	33.3000	36.0000	+5.882%	11	120	-99.861%
2026-03-19	35.7300	35.7300	34.0000	34.0000	+29.524%	6	113	-99.853%
2026-03-17	26.2500	26.2500	26.2500	26.2500	-2.778%	10	121	-99.810%
2026-03-16	28.8000	28.8000	27.0000	27.0000	-15.625%	21	121	-99.815%
2026-03-13	29.5200	32.5500	29.5200	32.0000	+3.896%	132	104	-99.844%
2026-03-12	29.3900	30.8000	29.3900	30.8000	+20.266%	156	74	-99.838%
2026-03-10	25.6100	25.6100	25.6100	25.6100	-12.295%	1	28	-99.805%
2026-03-09	32.0900	32.0900	29.2000	29.2000	+25.591%	6	27	-99.829%
2026-03-05	23.2500	23.2500	23.2500	23.2500	+10.085%	1	27	-99.785%
2026-03-04	22.1200	22.1200	21.1200	21.1200	+4.348%	2	28	-99.763%
2026-02-26	20.2400	20.2400	20.2400	20.2400	+2.377%	1	26	-99.753%
2026-02-25	19.9800	20.0000	19.7700	19.7700	-18.407%	3	24	-99.747%
2026-02-24	24.2300	24.2300	24.2300	24.2300	+12.280%	2	24	-99.794%
2026-02-23	21.5800	21.5800	21.5800	21.5800	-6.862%	2	24	-99.768%
2026-02-20	23.1700	23.1700	23.1700	23.1700	-0.898%	2	22	-99.784%
2026-02-19	22.6500	23.3800	22.6500	23.3800	-3.468%	5	22	-99.786%
2026-02-17	25.8400	25.8400	24.2200	24.2200	+2.889%	3	18	-99.794%
2026-02-12	23.5400	23.5400	23.5400	23.5400	+21.654%	1	17	-99.788%
2026-02-10	19.3500	19.3500	19.3500	19.3500	-0.972%	7	17	-99.742%
2026-02-09	19.5400	19.5400	19.5400	19.5400	-10.613%	1	10	-99.744%
2026-02-03	21.8600	21.8600	21.8600	21.8600	+13.382%	1	10	-99.771%
2026-02-02	19.2800	19.2800	19.2800	19.2800	-2.429%	1	9	-99.741%
2026-01-26	19.7900	19.7900	19.7300	19.7600	0.000%	8	8	-99.747%

.dark-mode .c72p5Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c72p5Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P666SPY Jul 31 2026 666.00 Put (SPY260731P00666000)option OPRA

SPY20260731P666
SPY Jul 31 2026 666.00 Put (SPY260731P00666000)
option OPRA