Dark

SPY20260731P668
SPY Jul 31 2026 668.00 Put (SPY260731P00668000)
option OPRA

EOD

Jul 27, 2026

0.0800-46.667%(-0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0800	0.0500	0.0800	-46.667%	4	413	0.000%
2026-07-24	0.0900	0.1500	0.0900	0.1500	-31.818%	13	414	-46.667%
2026-07-23	0.2200	0.2800	0.2200	0.2200	+100.000%	61	416	-63.636%
2026-07-22	0.1200	0.1200	0.1100	0.1100	-42.105%	2	411	-27.273%
2026-07-21	0.1900	0.1900	0.1900	0.1900	-57.778%	1	412	-57.895%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+25.000%	64	412	-82.222%
2026-07-13	0.3600	0.3600	0.3600	0.3600	+20.000%	1	403	-77.778%
2026-07-10	0.4100	0.4100	0.3000	0.3000	-36.170%	13	404	-73.333%
2026-07-09	0.6400	0.6400	0.4700	0.4700	-35.616%	20	410	-82.979%
2026-07-08	0.7300	0.7300	0.7300	0.7300	+8.955%	2	408	-89.041%
2026-07-07	0.6800	0.6800	0.6700	0.6700	+19.643%	2	409	-88.060%
2026-07-06	0.6600	0.6600	0.5600	0.5600	-43.434%	8	410	-85.714%
2026-07-02	0.8000	0.9900	0.8000	0.9900	0.000%	25	393	-91.919%
2026-07-01	0.9900	0.9900	0.9900	0.9900	-7.477%	1	393	-91.919%
2026-06-30	1.3400	1.3700	1.0700	1.0700	-25.175%	29	392	-92.523%
2026-06-29	1.8700	2.2000	1.4200	1.4300	-35.294%	28	415	-94.406%
2026-06-26	2.9700	2.9700	2.2100	2.2100	-11.952%	35	392	-96.380%
2026-06-25	2.7400	2.7400	2.2300	2.5100	-16.333%	4	386	-96.813%
2026-06-24	2.7500	3.0000	2.6700	3.0000	+8.696%	26	384	-97.333%
2026-06-23	3.1800	3.1800	2.5600	2.7600	+46.809%	10	366	-97.101%
2026-06-22	1.5900	1.9800	1.5900	1.8800	-3.093%	11	358	-95.745%
2026-06-18	2.1500	2.2000	1.9400	1.9400	-3.483%	25	340	-95.876%
2026-06-17	1.9100	2.0100	1.9100	2.0100	+8.065%	2	340	-96.020%
2026-06-16	1.7400	1.8600	1.7400	1.8600	+2.762%	2	340	-95.699%
2026-06-15	1.8100	1.8100	1.8100	1.8100	-40.656%	1	338	-95.580%
2026-06-12	3.3200	3.3200	3.0500	3.0500	-17.120%	9	338	-97.377%
2026-06-11	3.9600	3.9600	3.6800	3.6800	-34.982%	19	338	-97.826%
2026-06-10	4.7400	5.6900	4.7400	5.6600	-11.146%	40	335	-98.587%
2026-06-09	5.0100	6.3700	5.0100	6.3700	+78.431%	21	333	-98.744%
2026-06-08	3.5100	3.5900	3.5100	3.5700	-30.545%	13	316	-97.759%
2026-06-05	2.9400	5.1400	2.9400	5.1400	+117.797%	21	324	-98.444%
2026-06-04	2.6300	2.6300	2.3600	2.3600	-13.553%	5	315	-96.610%
2026-06-02	2.7300	2.7300	2.7300	2.7300	-2.151%	1	319	-97.070%
2026-06-01	2.7700	2.7900	2.7700	2.7900	+6.489%	2	320	-97.133%
2026-05-29	2.7200	2.7200	2.6200	2.6200	-8.070%	81	320	-96.947%
2026-05-28	3.0300	3.0300	2.8500	2.8500	-19.718%	3	314	-97.193%
2026-05-27	3.5500	3.5500	3.5500	3.5500	-12.990%	1	315	-97.746%
2026-05-22	4.2100	4.2100	4.0800	4.0800	-9.735%	2	314	-98.039%
2026-05-21	4.5200	4.5200	4.5200	4.5200	-9.960%	10	315	-98.230%
2026-05-20	5.7500	5.7500	5.0200	5.0200	-16.194%	2	315	-98.406%
2026-05-18	5.9900	5.9900	5.9900	5.9900	+6.018%	1	314	-98.664%
2026-05-13	5.6500	5.6500	5.6500	5.6500	-20.534%	20	314	-98.584%
2026-05-12	7.1200	7.1200	7.1100	7.1100	+16.557%	4	314	-98.875%
2026-05-11	6.2800	6.2800	6.1000	6.1000	-3.328%	2	314	-98.689%
2026-05-08	6.5000	6.5000	6.3000	6.3100	-6.380%	3	303	-98.732%
2026-05-07	6.7400	6.7400	6.7400	6.7400	-1.749%	3	303	-98.813%
2026-05-06	7.6400	7.6400	6.8600	6.8600	-16.748%	16	306	-98.834%
2026-05-05	8.2400	8.2400	8.2400	8.2400	-3.059%	1	290	-99.029%
2026-05-01	7.9500	8.5000	7.9500	8.5000	-4.922%	3	288	-99.059%
2026-04-30	9.0500	9.0500	8.9400	8.9400	-14.286%	3	288	-99.105%
2026-04-27	10.4300	10.4300	10.4300	10.4300	-16.158%	8	287	-99.233%
2026-04-23	13.7400	13.7400	12.2000	12.4400	+6.053%	30	297	-99.357%
2026-04-20	11.7300	11.7300	11.7300	11.7300	+0.947%	3	289	-99.318%
2026-04-17	11.6200	11.6200	11.6200	11.6200	-13.219%	3	292	-99.312%
2026-04-16	13.4100	13.4100	13.3900	13.3900	-0.075%	20	299	-99.403%
2026-04-15	13.8200	14.0900	13.4000	13.4000	-11.842%	22	289	-99.403%
2026-04-14	15.2000	15.2000	15.2000	15.2000	-19.662%	10	280	-99.474%
2026-04-10	18.9200	18.9200	18.9200	18.9200	-3.911%	10	280	-99.577%
2026-04-09	19.5400	19.6900	19.5400	19.6900	-42.071%	41	280	-99.594%
2026-04-07	33.9900	33.9900	33.9900	33.9900	+5.102%	1	239	-99.765%
2026-04-02	32.3400	32.3400	32.3400	32.3400	-32.428%	1	238	-99.753%
2026-03-30	47.7400	47.8600	47.5100	47.8600	+2.199%	6	238	-99.833%
2026-03-27	46.4000	46.8300	46.4000	46.8300	+34.299%	3	238	-99.829%
2026-03-24	34.8700	34.8700	34.8700	34.8700	+2.952%	45	238	-99.771%
2026-03-23	33.8700	33.8700	33.8700	33.8700	-5.917%	50	193	-99.764%
2026-03-20	36.0000	36.0000	36.0000	36.0000	+13.888%	2	143	-99.778%
2026-03-18	30.0000	31.6100	29.8500	31.6100	+16.728%	14	143	-99.747%
2026-03-17	27.0800	27.0800	27.0800	27.0800	-6.621%	2	149	-99.705%
2026-03-16	29.7200	30.1500	29.0000	29.0000	-12.913%	6	151	-99.724%
2026-03-13	29.3400	33.4400	29.3400	33.3000	+7.108%	45	151	-99.760%
2026-03-12	31.0000	31.4200	31.0000	31.0900	+4.575%	13	136	-99.743%
2026-03-09	31.3500	31.3500	29.7300	29.7300	+21.347%	78	123	-99.731%
2026-03-05	25.0100	25.0100	24.5000	24.5000	-19.882%	2	87	-99.673%
2026-03-03	30.1300	30.5800	30.1300	30.5800	+50.789%	2	87	-99.738%
2026-02-25	20.2800	20.2800	20.2800	20.2800	-15.040%	1	86	-99.606%
2026-02-19	23.8700	23.8700	23.8700	23.8700	+4.145%	2	86	-99.665%
2026-02-18	21.6600	22.9200	21.6600	22.9200	-1.546%	10	84	-99.651%
2026-02-17	27.0000	27.0000	23.2800	23.2800	-3.402%	3	74	-99.656%
2026-02-12	24.1000	24.1000	24.1000	24.1000	-5.305%	1	72	-99.668%
2026-02-05	25.4500	25.4500	25.4500	25.4500	+26.053%	66	71	-99.686%
2026-02-02	20.1900	20.1900	20.1900	20.1900	+1.815%	4	5	-99.604%
2026-01-27	19.8300	19.8300	19.8300	19.8300	0.000%	1	1	-99.597%

.dark-mode .PDp1Z3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDp1Z3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P668SPY Jul 31 2026 668.00 Put (SPY260731P00668000)option OPRA

SPY20260731P668
SPY Jul 31 2026 668.00 Put (SPY260731P00668000)
option OPRA