Dark

SPY20260731P676
SPY Jul 31 2026 676.00 Put (SPY260731P00676000)
option OPRA

EOD

Jul 27, 2026

0.0600-68.421%(-0.1300)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1000	0.0600	0.0600	-68.421%	280	702	0.000%
2026-07-24	0.2000	0.2100	0.1300	0.1900	-34.483%	22	436	-68.421%
2026-07-23	0.2400	0.3100	0.2200	0.2900	+123.077%	98	444	-79.310%
2026-07-22	0.1500	0.1500	0.1300	0.1300	-43.478%	14	372	-53.846%
2026-07-21	0.2300	0.2300	0.2300	0.2300	-36.111%	1	364	-73.913%
2026-07-20	0.3500	0.3800	0.3500	0.3600	-36.842%	15	365	-83.333%
2026-07-17	0.7000	0.7000	0.4500	0.5700	+96.552%	20	372	-89.474%
2026-07-16	0.2900	0.2900	0.2700	0.2900	-12.121%	57	388	-79.310%
2026-07-15	0.3000	0.3300	0.3000	0.3300	-21.429%	85	443	-81.818%
2026-07-14	0.4700	0.4700	0.3900	0.4200	-26.316%	32	395	-85.714%
2026-07-13	0.4900	0.5700	0.4900	0.5700	+29.545%	16	389	-89.474%
2026-07-10	0.4800	0.4800	0.4400	0.4400	-27.869%	12	382	-86.364%
2026-07-09	0.8500	0.8500	0.6100	0.6100	-50.407%	7	383	-90.164%
2026-07-08	0.9600	1.2300	0.9600	1.2300	+83.582%	18	384	-95.122%
2026-07-06	0.7800	0.7800	0.6700	0.6700	-43.220%	3	389	-91.045%
2026-07-02	0.9800	1.4200	0.9400	1.1800	+7.273%	85	389	-94.915%
2026-07-01	1.1200	1.1200	1.1000	1.1000	-8.333%	2	389	-94.545%
2026-06-30	1.4100	1.4100	1.2000	1.2000	-42.029%	3	391	-95.000%
2026-06-29	2.1400	2.1400	1.9900	2.0700	-28.866%	4	391	-97.101%
2026-06-26	2.9900	3.0000	2.6800	2.9100	-6.129%	28	392	-97.938%
2026-06-25	2.6000	3.1000	2.6000	3.1000	-7.186%	5	370	-98.065%
2026-06-24	3.4100	3.4100	3.3200	3.3400	+0.602%	20	371	-98.204%
2026-06-23	3.8300	3.8300	2.9400	3.3200	+41.880%	62	378	-98.193%
2026-06-22	2.0000	2.3400	2.0000	2.3400	0.000%	2	341	-97.436%
2026-06-18	2.5400	2.5400	2.3100	2.3400	-19.310%	18	328	-97.436%
2026-06-17	2.6700	2.9000	2.6700	2.9000	+42.157%	4	328	-97.931%
2026-06-16	2.0400	2.0400	2.0400	2.0400	-0.971%	1	328	-97.059%
2026-06-15	2.2300	2.2300	2.0300	2.0600	-43.562%	4	345	-97.087%
2026-06-12	3.9600	3.9600	3.6500	3.6500	-16.667%	30	345	-98.356%
2026-06-11	5.4800	5.5100	4.3800	4.3800	-26.633%	3	345	-98.630%
2026-06-10	5.0200	5.9700	5.0200	5.9700	+14.808%	2	345	-98.995%
2026-06-09	5.5800	6.6000	5.2000	5.2000	+23.223%	5	345	-98.846%
2026-06-08	4.2200	4.2200	4.2200	4.2200	-24.373%	2	345	-98.578%
2026-06-05	5.4500	5.5800	5.4500	5.5800	+85.382%	4	345	-98.925%
2026-06-02	3.1000	3.1000	3.0100	3.0100	-4.444%	2	345	-98.007%
2026-06-01	3.1500	3.1500	3.1500	3.1500	+3.960%	1	345	-98.095%
2026-05-29	3.2100	3.2100	3.0300	3.0300	-7.903%	6	346	-98.020%
2026-05-28	3.7700	3.7700	3.2900	3.2900	-12.963%	4	341	-98.176%
2026-05-27	3.7800	3.7800	3.7800	3.7800	-11.268%	4	344	-98.413%
2026-05-26	4.0400	4.2600	4.0400	4.2600	-19.011%	19	348	-98.592%
2026-05-21	5.2600	5.2600	5.2600	5.2600	-9.622%	3	340	-98.859%
2026-05-20	5.8200	5.8200	5.8200	5.8200	-7.619%	1	340	-98.969%
2026-05-15	7.0200	7.0200	6.3000	6.3000	+13.514%	2	340	-99.048%
2026-05-14	6.2400	6.2400	5.5500	5.5500	-29.747%	124	345	-98.919%
2026-05-12	7.9000	7.9000	7.9000	7.9000	+13.181%	1	240	-99.241%
2026-05-11	7.0400	7.0400	6.8500	6.9800	-2.921%	18	240	-99.140%
2026-05-08	7.1900	7.1900	7.1900	7.1900	-10.237%	20	232	-99.166%
2026-05-06	8.3700	8.3700	8.0100	8.0100	-13.499%	14	217	-99.251%
2026-05-05	9.3200	9.3200	9.2600	9.2600	-6.747%	4	216	-99.352%
2026-05-01	9.9300	9.9300	9.9300	9.9300	-12.124%	3	209	-99.396%
2026-04-29	12.1700	12.1700	11.3000	11.3000	-5.833%	15	209	-99.469%
2026-04-28	12.6700	12.6700	12.0000	12.0000	-3.069%	7	209	-99.500%
2026-04-24	12.4500	12.4500	12.3800	12.3800	-10.029%	5	205	-99.515%
2026-04-23	15.5300	15.5300	13.7600	13.7600	-0.434%	4	202	-99.564%
2026-04-21	13.8200	13.8200	13.8200	13.8200	0.000%	2	201	-99.566%
2026-04-20	13.8200	13.8200	13.8200	13.8200	+12.724%	1	201	-99.566%
2026-04-17	12.7600	12.7600	12.2600	12.2600	-21.056%	8	200	-99.511%
2026-04-16	14.8100	15.5400	14.8100	15.5300	-4.899%	75	199	-99.614%
2026-04-14	16.3300	16.3300	16.3300	16.3300	-19.477%	1	194	-99.633%
2026-04-13	20.5800	20.5800	20.2800	20.2800	-7.482%	2	194	-99.704%
2026-04-10	20.9900	22.2600	20.7900	21.9200	-0.046%	7	194	-99.726%
2026-04-09	23.7500	23.7500	21.7900	21.9300	-9.155%	4	193	-99.726%
2026-04-08	23.3500	24.7100	23.3000	24.1400	-27.962%	37	196	-99.751%
2026-04-07	33.5100	33.5100	33.5100	33.5100	-8.518%	1	195	-99.821%
2026-04-02	36.6300	36.6300	36.6300	36.6300	+5.928%	2	194	-99.836%
2026-04-01	35.5000	35.5000	34.3300	34.5800	-15.183%	10	194	-99.826%
2026-03-31	41.1700	41.6600	40.7700	40.7700	-18.460%	65	194	-99.853%
2026-03-27	50.0000	50.0000	50.0000	50.0000	+15.875%	1	188	-99.880%
2026-03-26	38.0800	43.1500	38.0800	43.1500	+18.057%	4	189	-99.861%
2026-03-25	36.6900	36.6900	36.5500	36.5500	-3.307%	3	190	-99.836%
2026-03-23	34.4900	37.8000	34.4800	37.8000	-13.303%	15	187	-99.841%
2026-03-20	43.6000	43.6000	43.6000	43.6000	+16.298%	1	194	-99.862%
2026-03-19	37.4900	37.4900	37.4900	37.4900	+24.634%	1	193	-99.840%
2026-03-17	30.0800	30.0800	30.0800	30.0800	-15.837%	1	194	-99.801%
2026-03-13	31.5600	35.9300	31.5600	35.7400	+10.139%	5	193	-99.832%
2026-03-12	33.2800	33.2800	32.4500	32.4500	+9.296%	2	192	-99.815%
2026-03-11	30.1200	30.9300	29.6900	29.6900	-1.132%	6	196	-99.798%
2026-03-10	28.9400	30.0300	26.2500	30.0300	+2.667%	373	197	-99.800%
2026-03-09	35.5200	35.5200	28.4500	29.2500	-5.462%	11	186	-99.795%
2026-03-06	32.9000	32.9000	30.1000	30.9400	+3.965%	28	181	-99.806%
2026-03-05	29.7600	29.7600	29.7600	29.7600	-7.520%	1	184	-99.798%
2026-03-03	29.5700	32.3600	29.5300	32.1800	+39.913%	20	184	-99.814%
2026-02-26	24.5600	24.5600	23.0000	23.0000	-15.441%	3	166	-99.739%
2026-02-23	27.1200	27.3100	26.8000	27.2000	+10.434%	6	165	-99.779%
2026-02-20	23.9800	25.3000	23.9800	24.6300	-6.136%	10	165	-99.756%
2026-02-19	26.5600	26.5600	26.2400	26.2400	+3.348%	4	156	-99.771%
2026-02-18	23.4000	25.3900	23.4000	25.3900	-0.704%	6	140	-99.764%
2026-02-17	27.5200	27.5200	25.5100	25.5700	-7.120%	4	137	-99.765%
2026-02-13	25.0500	27.5300	25.0500	27.5300	+5.358%	33	103	-99.782%
2026-02-12	26.4700	26.7200	25.5400	26.1300	+17.333%	88	103	-99.770%
2026-02-10	22.2700	22.2700	22.2700	22.2700	+3.920%	1	15	-99.731%
2026-02-09	21.4300	21.4300	21.4300	21.4300	-8.963%	1	14	-99.720%
2026-02-06	25.1000	25.1000	23.4700	23.5400	-17.316%	8	13	-99.745%
2026-02-05	30.2600	30.2600	28.4700	28.4700	+7.111%	2	10	-99.789%
2026-02-04	24.3600	26.7000	24.3600	26.5800	+6.320%	7	8	-99.774%
2026-02-03	25.0000	25.0000	25.0000	25.0000	+14.943%	1	2	-99.760%
2026-02-02	21.7500	21.7500	21.7500	21.7500	-5.803%	1	2	-99.724%
2026-01-29	23.0900	23.0900	23.0900	23.0900	0.000%	1	1	-99.740%

.dark-mode .Ks4yQ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ks4yQ4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P676SPY Jul 31 2026 676.00 Put (SPY260731P00676000)option OPRA

SPY20260731P676
SPY Jul 31 2026 676.00 Put (SPY260731P00676000)
option OPRA