Dark

SPY20260731P672
SPY Jul 31 2026 672.00 Put (SPY260731P00672000)
option OPRA

EOD

Jul 27, 2026

0.0600-76.000%(-0.1900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0900	0.0900	0.0600	0.0600	-76.000%	4	456	0.000%
2026-07-23	0.2100	0.3400	0.2000	0.2500	+56.250%	56	455	-76.000%
2026-07-22	0.1600	0.1600	0.1600	0.1600	0.000%	2	445	-62.500%
2026-07-21	0.1600	0.1600	0.1600	0.1600	-40.741%	2	445	-62.500%
2026-07-20	0.3000	0.3000	0.2700	0.2700	-42.553%	5	447	-77.778%
2026-07-17	0.4000	0.4700	0.4000	0.4700	+113.636%	35	449	-87.234%
2026-07-16	0.2600	0.2600	0.2200	0.2200	-8.333%	3	417	-72.727%
2026-07-15	0.2400	0.2400	0.2400	0.2400	-31.429%	42	419	-75.000%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-22.222%	1	404	-82.857%
2026-07-13	0.3600	0.4500	0.3600	0.4500	+18.421%	3	405	-86.667%
2026-07-10	0.4300	0.4300	0.3800	0.3800	-63.810%	15	405	-84.211%
2026-07-08	0.9700	1.0500	0.9100	1.0500	+38.158%	25	414	-94.286%
2026-07-07	0.7600	0.7600	0.7600	0.7600	+26.667%	1	410	-92.105%
2026-07-06	0.7200	0.7200	0.6000	0.6000	-53.846%	8	411	-90.000%
2026-07-02	0.8600	1.3000	0.8600	1.3000	+17.117%	16	422	-95.385%
2026-07-01	1.2200	1.2200	1.0400	1.1100	+0.909%	9	422	-94.595%
2026-06-30	1.4700	1.4700	1.1000	1.1000	-37.143%	12	417	-94.545%
2026-06-29	2.2600	2.2600	1.7400	1.7500	-30.000%	6	416	-96.571%
2026-06-26	3.3800	3.3800	2.5000	2.5000	-8.759%	7	415	-97.600%
2026-06-25	2.8000	2.9600	2.6100	2.7400	-15.432%	10	417	-97.810%
2026-06-24	2.6500	3.2400	2.6500	3.2400	+16.129%	11	419	-98.148%
2026-06-23	2.9500	3.1200	2.7900	2.7900	+29.767%	19	430	-97.849%
2026-06-22	2.0700	2.1800	2.0700	2.1500	+7.500%	10	428	-97.209%
2026-06-18	2.2400	2.2500	2.0000	2.0000	-23.077%	33	403	-97.000%
2026-06-17	2.0000	2.6000	2.0000	2.6000	+44.444%	31	403	-97.692%
2026-06-15	1.9300	1.9700	1.8000	1.8000	-41.935%	12	403	-96.667%
2026-06-12	3.2200	3.3200	3.0900	3.1000	-46.552%	55	403	-98.065%
2026-06-11	5.5600	5.9400	5.1200	5.8000	+7.607%	27	403	-98.966%
2026-06-10	4.6000	5.7400	4.6000	5.3900	+8.016%	5	414	-98.887%
2026-06-09	4.9900	4.9900	4.9900	4.9900	+38.611%	9	414	-98.798%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-22.747%	1	414	-98.333%
2026-06-05	4.0900	4.6600	3.9100	4.6600	+69.455%	84	413	-98.712%
2026-06-04	2.7500	2.7500	2.7500	2.7500	-7.095%	1	374	-97.818%
2026-06-03	2.9900	2.9900	2.9600	2.9600	+6.859%	30	374	-97.973%
2026-06-02	2.7700	2.7700	2.7700	2.7700	-4.811%	1	401	-97.834%
2026-06-01	2.9500	2.9500	2.9100	2.9100	+4.301%	3	402	-97.938%
2026-05-29	2.7900	2.7900	2.7900	2.7900	-13.354%	1	404	-97.849%
2026-05-28	3.5000	3.5000	3.2200	3.2200	-44.578%	122	404	-98.137%
2026-05-20	5.8100	5.8100	5.8100	5.8100	-14.559%	1	305	-98.967%
2026-05-19	6.5800	6.8000	6.5800	6.8000	+14.671%	6	303	-99.118%
2026-05-18	6.4500	6.4500	5.9300	5.9300	+0.338%	7	303	-98.988%
2026-05-14	5.8800	5.9100	5.8800	5.9100	-3.115%	11	303	-98.985%
2026-05-13	6.7200	6.7200	6.1000	6.1000	-15.160%	3	313	-99.016%
2026-05-12	7.1000	7.5000	7.1000	7.1900	+6.047%	4	313	-99.166%
2026-05-11	6.5400	6.7800	6.3600	6.7800	-5.175%	8	313	-99.115%
2026-05-07	7.2000	7.2200	7.1500	7.1500	-2.456%	4	315	-99.161%
2026-05-06	7.4400	7.4400	7.3300	7.3300	-17.640%	15	314	-99.181%
2026-05-05	8.8000	8.9000	8.8000	8.9000	-8.247%	100	304	-99.326%
2026-05-04	9.7000	9.7000	9.7000	9.7000	+12.529%	1	304	-99.381%
2026-05-01	8.4300	8.6200	8.4300	8.6200	-10.581%	2	303	-99.304%
2026-04-30	10.6800	11.0800	9.6400	9.6400	-14.387%	5	303	-99.378%
2026-04-28	12.0100	12.0100	11.2600	11.2600	+1.259%	4	304	-99.467%
2026-04-27	11.5800	11.5800	11.1200	11.1200	-4.795%	7	306	-99.460%
2026-04-24	11.7400	11.7800	11.6800	11.6800	-12.901%	6	305	-99.486%
2026-04-23	12.5200	13.4100	12.5200	13.4100	+8.320%	2	309	-99.553%
2026-04-22	12.3800	12.3800	12.3800	12.3800	-12.509%	1	308	-99.515%
2026-04-21	13.9800	14.1500	13.9800	14.1500	+21.983%	4	312	-99.576%
2026-04-17	12.4000	12.5000	11.6000	11.6000	-14.074%	104	316	-99.483%
2026-04-16	14.7300	14.7900	13.5000	13.5000	-4.391%	47	359	-99.556%
2026-04-15	14.8000	15.3300	14.1200	14.1200	-9.545%	151	351	-99.575%
2026-04-14	15.4000	15.8000	15.2800	15.6100	-23.593%	21	319	-99.616%
2026-04-09	20.4300	20.4300	20.4300	20.4300	-14.875%	1	326	-99.706%
2026-04-08	24.0000	24.0000	24.0000	24.0000	-28.847%	1	326	-99.750%
2026-04-01	33.7300	33.7300	33.7300	33.7300	-14.586%	45	325	-99.822%
2026-03-31	42.8400	42.8400	39.4900	39.4900	-21.335%	9	370	-99.848%
2026-03-30	50.0800	50.2000	50.0800	50.2000	+4.366%	4	369	-99.880%
2026-03-27	48.1000	48.1000	48.1000	48.1000	+47.682%	1	369	-99.875%
2026-03-23	33.0500	33.0500	32.5700	32.5700	+8.062%	50	369	-99.816%
2026-03-18	29.8200	30.2700	29.8100	30.1400	+5.866%	100	324	-99.801%
2026-03-17	28.2800	29.1200	27.7000	28.4700	-10.500%	81	344	-99.789%
2026-03-13	30.4700	31.8100	30.2700	31.8100	+16.095%	30	333	-99.811%
2026-03-09	33.5000	34.2800	26.8000	27.4000	-14.402%	265	328	-99.781%
2026-03-06	29.9000	32.0100	28.8500	32.0100	+23.400%	493	227	-99.813%
2026-03-03	28.7200	30.3600	25.9400	25.9400	+12.294%	3	39	-99.769%
2026-03-02	26.7500	26.7500	23.1000	23.1000	-0.216%	2	39	-99.740%
2026-02-27	25.3000	25.3000	23.1500	23.1500	-0.430%	2	39	-99.741%
2026-02-24	23.2500	23.2500	23.2500	23.2500	-10.197%	1	39	-99.742%
2026-02-23	25.3500	25.8900	25.3500	25.8900	+11.116%	2	38	-99.768%
2026-02-20	23.3000	23.3000	23.3000	23.3000	-6.200%	1	38	-99.742%
2026-02-19	25.5000	25.5000	24.8400	24.8400	+6.063%	3	38	-99.758%
2026-02-18	22.4500	24.0100	22.4500	23.4200	-6.730%	7	36	-99.744%
2026-02-17	25.1100	25.1100	25.1100	25.1100	+5.416%	1	30	-99.761%
2026-02-13	23.8200	23.8200	23.8200	23.8200	-5.850%	1	27	-99.748%
2026-02-12	20.7700	25.3000	20.7700	25.3000	+10.674%	6	27	-99.763%
2026-02-06	22.8600	22.8600	22.8600	22.8600	-15.615%	1	23	-99.738%
2026-02-05	27.0800	27.0900	26.5300	27.0900	+10.077%	6	22	-99.779%
2026-02-04	24.6100	24.6100	24.6100	24.6100	+17.470%	1	19	-99.756%
2026-02-02	21.1100	21.2300	20.9500	20.9500	-6.431%	18	19	-99.714%
2026-01-29	22.3900	22.3900	22.3900	22.3900	0.000%	1	1	-99.732%

.dark-mode .LllqR3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LllqR3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P672SPY Jul 31 2026 672.00 Put (SPY260731P00672000)option OPRA

SPY20260731P672
SPY Jul 31 2026 672.00 Put (SPY260731P00672000)
option OPRA