Dark

SPY20260731P675
SPY Jul 31 2026 675.00 Put (SPY260731P00675000)
option OPRA

EOD

Jul 27, 2026

0.0600-71.429%(-0.1500)1,823

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0700	0.1300	0.0600	0.0600	-71.429%	1,823	7,052	0.000%
2026-07-24	0.2000	0.2100	0.1000	0.2100	-22.222%	139	7,574	-71.429%
2026-07-23	0.2400	0.4000	0.2100	0.2700	+107.692%	72	7,510	-77.778%
2026-07-22	0.1700	0.1800	0.1300	0.1300	-27.778%	21	7,488	-53.846%
2026-07-21	0.2400	0.2700	0.1700	0.1800	-50.000%	126	7,494	-66.667%
2026-07-20	0.3300	0.3900	0.2800	0.3600	-26.531%	446	7,490	-83.333%
2026-07-17	0.6700	0.7600	0.4000	0.4900	+32.432%	262	7,099	-87.755%
2026-07-16	0.2500	0.3900	0.2500	0.3700	+48.000%	2,162	7,068	-83.784%
2026-07-15	0.3100	0.3600	0.2500	0.2500	-32.432%	6,956	7,890	-76.000%
2026-07-14	0.4600	0.4600	0.3700	0.3700	-28.846%	47	8,933	-83.784%
2026-07-13	0.4100	0.5200	0.3600	0.5200	+52.941%	98	8,949	-88.462%
2026-07-10	0.4700	0.4800	0.3400	0.3400	-37.037%	238	8,974	-82.353%
2026-07-09	0.8000	0.8000	0.5400	0.5400	-37.209%	72	9,043	-88.889%
2026-07-08	1.1100	1.3400	0.8300	0.8600	+10.256%	30	9,096	-93.023%
2026-07-07	0.6700	0.8400	0.6600	0.7800	+18.182%	147	9,091	-92.308%
2026-07-06	0.8000	0.8500	0.6600	0.6600	-37.736%	164	9,146	-90.909%
2026-07-02	0.9500	1.4000	0.9100	1.0600	-10.924%	334	9,013	-94.340%
2026-07-01	1.2900	1.4400	1.0100	1.1900	-1.653%	63	9,013	-94.958%
2026-06-30	1.6200	1.6200	1.1800	1.2100	-26.220%	182	9,076	-95.041%
2026-06-29	2.1000	2.5600	1.6400	1.6400	-36.680%	437	9,046	-96.341%
2026-06-26	3.6100	3.8500	2.4600	2.5900	-11.301%	425	8,912	-97.683%
2026-06-25	2.7800	3.4300	2.6600	2.9200	-10.976%	216	8,760	-97.945%
2026-06-24	3.1200	3.5500	2.4500	3.2800	+2.500%	615	8,823	-98.171%
2026-06-23	3.7100	3.7800	2.8300	3.2000	+40.351%	220	9,167	-98.125%
2026-06-22	1.9000	2.3200	1.7800	2.2800	+4.110%	212	9,111	-97.368%
2026-06-18	2.2600	2.5600	2.1200	2.1900	-29.582%	87	8,994	-97.260%
2026-06-17	2.1900	3.3900	2.1700	3.1100	+42.661%	65	8,994	-98.071%
2026-06-16	1.9100	2.1800	1.8500	2.1800	+9.548%	570	8,994	-97.248%
2026-06-15	2.1600	2.1600	1.9100	1.9900	-43.626%	108	8,491	-96.985%
2026-06-12	3.9600	4.3700	3.4300	3.5300	-14.734%	174	8,491	-98.300%
2026-06-11	6.2200	6.2200	3.9700	4.1400	-33.226%	138	8,491	-98.551%
2026-06-10	5.3100	6.5000	4.9300	6.2000	+36.865%	197	8,468	-99.032%
2026-06-09	3.3300	7.2400	3.3200	4.5300	+6.588%	189	8,419	-98.675%
2026-06-08	4.1600	4.3300	3.6200	4.2500	-23.146%	43	8,413	-98.588%
2026-06-05	3.0100	5.7200	3.0100	5.5300	+104.059%	217	8,433	-98.915%
2026-06-04	3.2500	3.2700	2.6900	2.7100	-15.839%	268	8,456	-97.786%
2026-06-03	3.1000	3.3300	3.1000	3.2200	+9.153%	59	8,470	-98.137%
2026-06-02	3.0200	3.0200	2.9100	2.9500	-3.595%	246	8,452	-97.966%
2026-06-01	3.0900	3.1500	2.8900	3.0600	+2.000%	124	8,358	-98.039%
2026-05-29	3.0300	3.2100	2.9600	3.0000	-7.407%	50	8,291	-98.000%
2026-05-28	3.8600	3.8600	3.2400	3.2400	-13.830%	371	8,265	-98.148%
2026-05-27	4.0100	4.0800	3.7600	3.7600	-6.931%	49	8,214	-98.404%
2026-05-26	4.1000	4.1800	3.9300	4.0400	-15.481%	52	8,220	-98.515%
2026-05-22	4.6700	4.7800	4.5100	4.7800	-4.400%	53	8,218	-98.745%
2026-05-21	5.7400	5.9600	5.0000	5.0000	-12.127%	31	8,211	-98.800%
2026-05-20	6.3900	6.3900	5.6900	5.6900	-11.920%	56	8,211	-98.946%
2026-05-19	6.8100	6.9800	6.4400	6.4600	+0.311%	40	8,204	-99.071%
2026-05-18	6.2900	6.5300	6.2900	6.4400	-1.075%	19	8,204	-99.068%
2026-05-15	6.9000	6.9000	6.2100	6.5100	+17.297%	293	8,204	-99.078%
2026-05-14	6.1800	6.1800	5.5500	5.5500	-12.736%	57	8,182	-98.919%
2026-05-13	6.9800	7.0100	6.2400	6.3600	-10.549%	71	8,165	-99.057%
2026-05-12	7.3500	7.8800	7.1100	7.1100	+1.282%	38	8,165	-99.156%
2026-05-11	6.8300	7.0200	6.6300	7.0200	+0.286%	47	8,165	-99.145%
2026-05-08	7.1700	7.1700	7.0000	7.0000	-11.280%	52	8,152	-99.143%
2026-05-07	7.4700	7.8900	7.3600	7.8900	+3.003%	115	8,154	-99.240%
2026-05-06	8.2800	8.4100	7.5600	7.6600	-17.279%	172	8,157	-99.217%
2026-05-05	9.2500	9.3000	9.0300	9.2600	-9.216%	38	8,141	-99.352%
2026-05-04	9.5000	10.8300	9.1400	10.2000	+4.723%	35	8,154	-99.412%
2026-05-01	9.2400	9.7400	8.7100	9.7400	-0.511%	2,293	6,123	-99.384%
2026-04-30	11.4800	11.5500	9.7900	9.7900	-17.662%	1,660	6,123	-99.387%
2026-04-29	12.0700	12.1600	11.5000	11.8900	-3.018%	3,574	4,488	-99.495%
2026-04-28	12.5000	12.5000	12.2600	12.2600	+4.966%	9	1,568	-99.511%
2026-04-27	12.2500	12.2500	11.6800	11.6800	-5.041%	19	1,573	-99.486%
2026-04-24	13.0100	13.0100	12.0000	12.3000	-8.889%	9	1,570	-99.512%
2026-04-23	12.8200	14.7200	12.8200	13.5000	+6.719%	8	1,571	-99.556%
2026-04-22	13.1000	13.1000	12.6500	12.6500	-14.004%	206	1,568	-99.526%
2026-04-21	12.8700	14.7100	12.8600	14.7100	+10.353%	26	1,437	-99.592%
2026-04-20	13.1000	13.7300	13.1000	13.3300	+6.046%	7	1,437	-99.550%
2026-04-17	13.1000	13.1500	12.0500	12.5700	-15.581%	73	1,436	-99.523%
2026-04-16	14.7000	15.6600	14.7000	14.8900	-4.551%	27	1,433	-99.597%
2026-04-15	15.3900	15.6000	15.3900	15.6000	-3.106%	22	1,430	-99.615%
2026-04-14	17.0500	17.0500	16.0100	16.1000	-13.208%	46	1,425	-99.627%
2026-04-13	22.3900	22.5800	18.5500	18.5500	-15.064%	24	1,448	-99.677%
2026-04-10	20.6800	22.0500	20.4200	21.8400	+0.645%	23	1,443	-99.725%
2026-04-09	23.9400	24.4000	21.1500	21.7000	-8.824%	23	1,444	-99.724%
2026-04-08	23.0400	26.0300	22.9900	23.8000	-35.918%	290	1,441	-99.748%
2026-04-07	37.1400	37.1400	37.1400	37.1400	+5.034%	70	1,230	-99.838%
2026-04-02	40.9700	40.9700	35.3600	35.3600	-0.674%	10	1,224	-99.830%
2026-04-01	33.7100	36.0000	33.7100	35.6000	-11.575%	10	1,224	-99.831%
2026-03-31	44.3900	44.5300	40.0200	40.2600	-20.545%	243	1,220	-99.851%
2026-03-27	47.5000	50.6700	47.5000	50.6700	+17.564%	54	1,288	-99.882%
2026-03-26	38.5000	43.1000	37.7500	43.1000	+21.717%	56	1,288	-99.861%
2026-03-25	36.7700	36.7700	34.6100	35.4100	-6.889%	10	1,288	-99.831%
2026-03-24	39.4800	39.5000	37.8800	38.0300	+4.535%	5	1,296	-99.842%
2026-03-23	34.6800	36.9400	32.8000	36.3800	-13.360%	24	1,297	-99.835%
2026-03-20	39.1700	43.5700	39.1700	41.9900	+13.181%	22	1,302	-99.857%
2026-03-19	38.9200	38.9200	37.1000	37.1000	+10.285%	111	1,303	-99.838%
2026-03-18	33.6400	33.6400	33.6400	33.6400	+13.190%	11	1,196	-99.822%
2026-03-17	28.7200	29.7200	28.7200	29.7200	-5.048%	53	1,185	-99.798%
2026-03-16	31.3000	31.3000	31.3000	31.3000	-11.732%	20	1,133	-99.808%
2026-03-13	32.3500	35.4600	32.3500	35.4600	+2.279%	2	1,133	-99.831%
2026-03-12	31.8100	34.6700	31.8100	34.6700	+19.182%	4	1,132	-99.827%
2026-03-11	28.6500	30.3100	28.6500	29.0900	+0.832%	387	1,132	-99.794%
2026-03-10	29.7400	29.7400	26.2000	28.8500	-6.179%	36	804	-99.792%
2026-03-09	35.4300	35.4500	30.7500	30.7500	-2.905%	8	788	-99.805%
2026-03-06	32.7000	32.7000	29.7500	31.6700	+15.038%	190	792	-99.811%
2026-03-05	27.5300	27.5300	27.5300	27.5300	+14.422%	4	741	-99.782%
2026-03-04	23.5200	24.0600	23.5200	24.0600	-11.771%	12	742	-99.751%
2026-03-03	29.4900	33.1900	26.3000	27.2700	+13.767%	13	742	-99.780%
2026-03-02	26.8400	26.8400	23.9700	23.9700	-0.333%	16	737	-99.750%
2026-02-27	24.9700	25.1500	24.0400	24.0500	-0.947%	27	741	-99.751%
2026-02-26	22.4300	24.3600	22.4300	24.2800	+13.458%	1,206	732	-99.753%
2026-02-25	22.6000	22.6100	21.4000	21.4000	-10.423%	1,206	240	-99.720%
2026-02-24	23.8900	23.8900	23.8900	23.8900	-9.163%	1	240	-99.749%
2026-02-23	26.5600	26.8400	26.3000	26.3000	+6.911%	16	240	-99.772%
2026-02-20	25.8100	25.8100	24.3500	24.6000	-4.688%	23	231	-99.756%
2026-02-19	25.0600	26.2900	25.0600	25.8100	+6.345%	14	213	-99.768%
2026-02-18	23.2700	24.9000	23.2500	24.2700	-6.003%	16	208	-99.753%
2026-02-17	27.2500	29.3900	25.8200	25.8200	-5.108%	20	202	-99.768%
2026-02-13	26.7300	27.2100	24.8900	27.2100	+5.261%	18	184	-99.779%
2026-02-12	23.3000	26.0000	23.3000	25.8500	+15.093%	11	184	-99.768%
2026-02-11	21.3200	22.4600	21.3200	22.4600	-0.222%	4	184	-99.733%
2026-02-10	21.4200	22.5100	21.3400	22.5100	+4.358%	131	184	-99.733%
2026-02-09	21.3900	21.6200	21.3800	21.5700	-5.187%	86	123	-99.722%
2026-02-06	25.9000	25.9000	22.7500	22.7500	-16.880%	7	51	-99.736%
2026-02-05	26.9200	29.4000	26.7000	27.3700	+12.172%	23	45	-99.781%
2026-02-04	23.2100	26.6100	23.2100	24.4000	-2.047%	7	22	-99.754%
2026-02-03	22.6000	24.9100	22.6000	24.9100	+17.611%	4	21	-99.759%
2026-02-02	21.3800	21.5100	21.1800	21.1800	-11.381%	8	21	-99.717%
2026-01-30	22.7000	23.9000	22.7000	23.9000	+4.779%	4	14	-99.749%
2026-01-29	23.5100	23.5100	22.8100	22.8100	+4.874%	2	10	-99.737%
2026-01-28	22.1900	22.1900	21.7500	21.7500	+0.975%	2	9	-99.724%
2026-01-27	21.9500	21.9500	21.3600	21.5400	0.000%	8	8	-99.721%

.dark-mode .trTxkM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .trTxkM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P675SPY Jul 31 2026 675.00 Put (SPY260731P00675000)option OPRA

SPY20260731P675
SPY Jul 31 2026 675.00 Put (SPY260731P00675000)
option OPRA