Dark

SPY20260731P670
SPY Jul 31 2026 670.00 Put (SPY260731P00670000)
option OPRA

EOD

Jul 27, 2026

0.0500-64.286%(-0.0900)1,095

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0900	0.1100	0.0500	0.0500	-64.286%	1,095	10,137	0.000%
2026-07-24	0.1700	0.1800	0.1000	0.1400	-30.000%	6,653	10,377	-64.286%
2026-07-23	0.2400	0.3300	0.1800	0.2000	+100.000%	414	8,407	-75.000%
2026-07-22	0.1400	0.1500	0.1000	0.1000	-33.333%	54	8,407	-50.000%
2026-07-21	0.1900	0.2300	0.1400	0.1500	-51.613%	106	8,407	-66.667%
2026-07-20	0.3000	0.3400	0.2500	0.3100	-36.735%	534	8,449	-83.871%
2026-07-17	0.5900	0.6600	0.3500	0.4900	+68.966%	501	8,443	-89.796%
2026-07-16	0.2300	0.3400	0.2100	0.2900	+26.087%	702	8,407	-82.759%
2026-07-15	0.2700	0.3100	0.2300	0.2300	-30.303%	69	8,375	-78.261%
2026-07-14	0.3900	0.4100	0.3300	0.3300	-34.000%	72	8,335	-84.848%
2026-07-13	0.4300	0.5000	0.3200	0.5000	+61.290%	1,682	8,336	-90.000%
2026-07-10	0.4200	0.4400	0.3100	0.3100	-36.735%	234	6,834	-83.871%
2026-07-09	0.7300	0.7300	0.4900	0.4900	-32.877%	128	6,759	-89.796%
2026-07-08	0.8000	1.1800	0.7300	0.7300	+7.353%	603	6,764	-93.151%
2026-07-07	0.6000	0.7500	0.5800	0.6800	+17.241%	358	6,834	-92.647%
2026-07-06	0.7700	0.7700	0.5800	0.5800	-37.634%	123	6,830	-91.379%
2026-07-02	0.8800	1.2300	0.8200	0.9300	-7.000%	734	7,390	-94.624%
2026-07-01	1.1900	1.2800	0.9100	1.0000	-7.407%	630	7,390	-95.000%
2026-06-30	1.4100	1.4100	1.0200	1.0800	-28.477%	205	7,187	-95.370%
2026-06-29	1.8000	2.3100	1.4500	1.5100	-35.745%	168	7,325	-96.689%
2026-06-26	3.1600	3.2800	2.2400	2.3500	-2.893%	226	7,358	-97.872%
2026-06-25	2.1600	3.0000	2.1400	2.4200	0.000%	292	7,292	-97.934%
2026-06-24	2.8000	3.2200	2.2000	2.4200	-15.972%	780	7,232	-97.934%
2026-06-23	3.2600	3.4700	2.5200	2.8800	+44.000%	233	6,880	-98.264%
2026-06-22	1.7400	2.1200	1.6100	2.0000	+2.564%	3,560	6,770	-97.500%
2026-06-18	2.2500	2.3100	1.9100	1.9500	-29.856%	61	3,688	-97.436%
2026-06-17	2.0400	3.0000	1.9400	2.7800	+39.000%	78	3,688	-98.201%
2026-06-16	1.7200	2.0000	1.6800	2.0000	+10.497%	56	3,688	-97.500%
2026-06-15	1.9800	1.9800	1.7500	1.8100	-38.435%	170	3,780	-97.238%
2026-06-12	3.5100	4.0000	2.9400	2.9400	-22.016%	268	3,780	-98.299%
2026-06-11	5.5200	6.2200	3.5900	3.7700	-37.167%	221	3,780	-98.674%
2026-06-10	5.0000	6.0000	4.3000	6.0000	+28.755%	142	3,807	-99.167%
2026-06-09	3.0700	6.9200	3.0700	4.6600	+19.487%	110	3,782	-98.927%
2026-06-08	3.8000	4.0000	3.5100	3.9000	-24.272%	116	3,803	-98.718%
2026-06-05	2.8000	5.1500	2.8000	5.1500	+106.827%	137	3,751	-99.029%
2026-06-04	2.9600	2.9600	2.4400	2.4900	-15.017%	94	3,792	-97.992%
2026-06-03	2.9500	3.0600	2.7800	2.9300	+8.118%	26	3,746	-98.294%
2026-06-02	2.8300	2.8300	2.6900	2.7100	-3.214%	21	3,741	-98.155%
2026-06-01	2.8700	2.9300	2.7900	2.8000	+3.321%	74	3,738	-98.214%
2026-05-29	2.8300	2.8400	2.7000	2.7100	-8.136%	293	3,726	-98.155%
2026-05-28	3.4000	3.4000	2.9500	2.9500	-15.230%	499	3,668	-98.305%
2026-05-27	3.6500	3.7500	3.4800	3.4800	-5.691%	31	3,527	-98.563%
2026-05-26	3.7600	3.8900	3.6200	3.6900	-16.704%	39	3,521	-98.645%
2026-05-22	4.4600	4.4600	4.1700	4.4300	-4.320%	26	3,516	-98.871%
2026-05-21	5.4300	5.5700	4.6200	4.6300	-12.476%	117	3,517	-98.920%
2026-05-20	5.9600	5.9600	5.2900	5.2900	-15.224%	88	3,517	-99.055%
2026-05-19	6.0000	6.4500	5.8900	6.2400	+0.161%	15	3,508	-99.199%
2026-05-18	5.8900	6.4000	5.6300	6.2300	-1.890%	43	3,508	-99.197%
2026-05-15	6.3300	6.5000	5.7800	6.3500	+22.824%	263	3,508	-99.213%
2026-05-14	5.7200	5.7600	5.1500	5.1700	-11.168%	575	3,493	-99.033%
2026-05-13	6.3700	6.5700	5.8000	5.8200	-9.767%	74	3,533	-99.141%
2026-05-12	7.3100	7.3100	6.4500	6.4500	-1.677%	77	3,533	-99.225%
2026-05-11	6.5200	6.5600	6.1500	6.5600	+1.079%	55	3,533	-99.238%
2026-05-08	6.8300	6.8300	6.4400	6.4900	-9.736%	101	3,455	-99.230%
2026-05-07	6.8700	7.4000	6.7900	7.1900	+0.139%	156	3,452	-99.305%
2026-05-06	7.5500	7.6300	7.0800	7.1800	-15.925%	74	3,472	-99.304%
2026-05-05	8.5000	8.5500	8.3200	8.5400	-12.230%	43	3,458	-99.415%
2026-05-04	9.0600	10.2100	8.4300	9.7300	+7.159%	38	3,469	-99.486%
2026-05-01	8.5900	9.0800	8.1000	9.0800	-0.548%	312	3,403	-99.449%
2026-04-30	10.6000	10.8500	9.1100	9.1300	-17.376%	128	3,403	-99.452%
2026-04-29	11.0100	11.4100	10.9000	11.0500	-3.240%	126	3,436	-99.548%
2026-04-28	11.3100	11.5800	11.0700	11.4200	+7.940%	49	3,438	-99.562%
2026-04-27	11.3400	11.5800	10.5200	10.5800	-6.206%	77	3,407	-99.527%
2026-04-24	11.8500	12.4100	11.1100	11.2800	-7.768%	21	3,386	-99.557%
2026-04-23	12.2100	14.6500	11.5700	12.2300	+4.263%	70	3,400	-99.591%
2026-04-22	12.0000	12.4000	11.7300	11.7300	-15.307%	228	3,379	-99.574%
2026-04-21	12.0000	13.9000	11.8400	13.8500	+12.602%	82	3,203	-99.639%
2026-04-20	12.1300	13.1000	12.0700	12.3000	+5.943%	35	3,203	-99.593%
2026-04-17	12.1500	12.1600	11.2500	11.6100	-13.034%	131	3,212	-99.569%
2026-04-16	13.6300	14.4200	13.3500	13.3500	-2.484%	104	3,214	-99.625%
2026-04-15	14.2900	14.5700	13.6900	13.6900	-9.577%	102	3,209	-99.635%
2026-04-14	16.2000	16.2000	14.8800	15.1400	-10.994%	1,439	3,211	-99.670%
2026-04-13	20.9700	20.9700	17.0100	17.0100	-15.541%	1,380	3,503	-99.706%
2026-04-10	19.2700	20.7100	19.1100	20.1400	+2.442%	99	2,455	-99.752%
2026-04-09	22.2300	22.6000	19.6600	19.6600	-11.041%	105	2,417	-99.746%
2026-04-08	21.4900	23.3500	21.4900	22.1000	-38.008%	340	2,425	-99.774%
2026-04-07	35.6500	35.6500	35.6500	35.6500	+7.639%	1	2,347	-99.860%
2026-04-02	34.0000	34.4400	33.1200	33.1200	+3.662%	35	2,339	-99.849%
2026-04-01	33.8000	33.9000	31.9500	31.9500	-16.558%	51	2,339	-99.844%
2026-03-31	38.5600	38.7400	38.2900	38.2900	-25.024%	3	2,340	-99.869%
2026-03-30	46.2700	51.0700	45.4300	51.0700	+6.685%	34	2,341	-99.902%
2026-03-27	43.6600	48.1300	43.6600	47.8700	+19.258%	29	2,333	-99.896%
2026-03-26	37.1500	40.2400	37.1500	40.1400	+21.636%	8	2,329	-99.875%
2026-03-25	32.5600	33.7500	32.2500	33.0000	-7.589%	6	2,382	-99.848%
2026-03-24	37.8300	37.8300	35.7100	35.7100	+5.557%	46	2,381	-99.860%
2026-03-23	33.3000	35.3000	31.0200	33.8300	-15.467%	47	2,336	-99.852%
2026-03-20	39.4600	41.5300	39.4600	40.0200	+14.245%	5	2,367	-99.875%
2026-03-19	37.0000	37.0000	35.0300	35.0300	+6.864%	23	2,368	-99.857%
2026-03-18	29.3500	32.7800	29.1900	32.7800	+17.323%	16	2,384	-99.847%
2026-03-17	27.1100	28.6700	26.8400	27.9400	-5.512%	171	2,386	-99.821%
2026-03-16	30.3500	30.7100	28.7000	29.5700	-15.514%	420	2,337	-99.831%
2026-03-13	30.3000	35.0000	29.3000	35.0000	+8.359%	126	2,363	-99.857%
2026-03-12	30.4000	32.3000	30.2000	32.3000	+15.316%	156	2,362	-99.845%
2026-03-11	26.8800	28.8300	26.8800	28.0100	+1.010%	39	2,276	-99.821%
2026-03-10	27.5600	27.8500	24.7900	27.7300	+4.839%	29	2,275	-99.820%
2026-03-09	32.9000	35.0000	26.4500	26.4500	-14.622%	224	2,262	-99.811%
2026-03-06	30.0000	31.4900	28.2100	30.9800	+21.252%	211	2,316	-99.839%
2026-03-05	23.4000	27.3200	23.4000	25.5500	+11.670%	53	2,230	-99.804%
2026-03-04	24.4600	24.4600	22.8800	22.8800	-11.180%	6	2,184	-99.781%
2026-03-03	27.6000	31.0900	25.0300	25.7600	+15.827%	42	2,183	-99.806%
2026-03-02	25.5100	25.5100	22.2400	22.2400	-2.113%	13	2,183	-99.775%
2026-02-27	23.7900	23.8600	22.7200	22.7200	+7.933%	22	2,181	-99.780%
2026-02-26	20.9000	23.3500	20.9000	21.0500	+3.136%	6	2,176	-99.762%
2026-02-25	21.0600	21.3500	20.4000	20.4100	-9.087%	1,534	775	-99.755%
2026-02-24	24.5200	24.5300	22.4500	22.4500	-9.293%	1,941	775	-99.777%
2026-02-23	22.1000	25.4600	22.1000	24.7500	+11.991%	49	467	-99.798%
2026-02-20	24.9900	24.9900	22.1000	22.1000	-9.053%	16	469	-99.774%
2026-02-19	24.1800	24.9700	24.1700	24.3000	+6.954%	16	460	-99.794%
2026-02-18	23.7400	23.7400	21.8000	22.7200	-4.897%	21	456	-99.780%
2026-02-17	26.7000	26.7000	23.4600	23.8900	-5.573%	219	441	-99.791%
2026-02-13	24.8900	25.9200	23.6300	25.3000	+5.991%	209	256	-99.802%
2026-02-12	22.5300	23.8700	22.5300	23.8700	+11.127%	221	256	-99.791%
2026-02-11	19.9700	21.4800	19.9700	21.4800	+7.777%	30	77	-99.767%
2026-02-10	20.6400	20.6400	19.9300	19.9300	-3.111%	9	63	-99.749%
2026-02-09	21.8700	21.8700	20.5700	20.5700	-5.295%	3	54	-99.757%
2026-02-06	22.8400	22.8400	21.7200	21.7200	-17.758%	25	52	-99.770%
2026-02-05	26.0600	28.2000	26.0600	26.4100	+11.060%	16	39	-99.811%
2026-02-04	21.9100	25.5700	21.9100	23.7800	+1.278%	10	38	-99.790%
2026-02-03	23.4800	23.4800	23.4800	23.4800	+16.123%	1	33	-99.787%
2026-02-02	20.6400	20.6400	20.2200	20.2200	-10.452%	5	33	-99.753%
2026-01-30	22.6300	22.7700	22.5700	22.5800	-1.783%	25	31	-99.779%
2026-01-29	22.9900	22.9900	22.9900	22.9900	+7.430%	12	14	-99.783%
2026-01-28	21.0300	21.4000	20.8200	21.4000	+4.136%	15	20	-99.766%
2026-01-27	20.1600	20.5500	20.1600	20.5500	-1.249%	2	6	-99.757%
2026-01-26	20.8900	20.8900	20.7700	20.8100	0.000%	4	4	-99.760%

.dark-mode .ZRB5ZC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZRB5ZC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P670SPY Jul 31 2026 670.00 Put (SPY260731P00670000)option OPRA

SPY20260731P670
SPY Jul 31 2026 670.00 Put (SPY260731P00670000)
option OPRA