Dark

SPY20260731P677
SPY Jul 31 2026 677.00 Put (SPY260731P00677000)
option OPRA

EOD

Jul 27, 2026

0.1200-42.857%(-0.0900)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0900	0.1200	0.0900	0.1200	-42.857%	58	580	0.000%
2026-07-24	0.2200	0.2200	0.1300	0.2100	-25.000%	77	568	-42.857%
2026-07-23	0.2400	0.4000	0.2400	0.2800	+64.706%	262	567	-57.143%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-46.875%	8	510	-29.412%
2026-07-20	0.3400	0.3400	0.3200	0.3200	-38.462%	136	507	-62.500%
2026-07-17	0.7000	0.7000	0.4400	0.5200	+85.714%	18	507	-76.923%
2026-07-16	0.3400	0.3400	0.2600	0.2800	0.000%	6	506	-57.143%
2026-07-15	0.3100	0.3100	0.2800	0.2800	-33.333%	19	511	-57.143%
2026-07-14	0.4300	0.4300	0.4000	0.4200	0.000%	9	513	-71.429%
2026-07-13	0.4200	0.4200	0.4200	0.4200	0.000%	18	510	-71.429%
2026-07-10	0.4900	0.4900	0.4200	0.4200	-30.000%	3	510	-71.429%
2026-07-09	0.6000	0.6000	0.6000	0.6000	-33.333%	1	510	-80.000%
2026-07-08	1.1000	1.3200	0.8800	0.9000	+11.111%	18	512	-86.667%
2026-07-07	0.8700	0.8700	0.6700	0.8100	+9.459%	242	494	-85.185%
2026-07-06	0.8000	0.8000	0.7400	0.7400	-43.939%	77	518	-83.784%
2026-07-02	1.0400	1.3200	0.9700	1.3200	+4.762%	30	521	-90.909%
2026-07-01	1.4000	1.4000	1.0500	1.2600	+3.279%	47	521	-90.476%
2026-06-30	1.3300	1.3400	1.2200	1.2200	-31.844%	9	519	-90.164%
2026-06-29	2.0900	2.5400	1.7900	1.7900	-37.847%	144	523	-93.296%
2026-06-26	3.9400	3.9400	2.6900	2.8800	-2.041%	109	530	-95.833%
2026-06-25	2.6000	3.5600	2.6000	2.9400	-21.180%	7	518	-95.918%
2026-06-24	2.7100	3.7300	2.7000	3.7300	+11.012%	7	518	-96.783%
2026-06-23	4.0300	4.0300	3.0800	3.3600	+39.419%	13	521	-96.429%
2026-06-22	2.2200	2.4100	2.2200	2.4100	+5.240%	4	521	-95.021%
2026-06-18	2.3900	2.4500	2.2900	2.2900	-30.183%	5	514	-94.760%
2026-06-17	2.3500	3.2800	2.3500	3.2800	+59.223%	3	514	-96.341%
2026-06-16	2.0600	2.0600	2.0600	2.0600	+0.980%	1	514	-94.175%
2026-06-15	2.1300	2.2000	2.0000	2.0400	-42.535%	32	491	-94.118%
2026-06-12	4.0200	4.2100	3.5500	3.5500	-17.442%	10	491	-96.620%
2026-06-11	5.8100	6.5600	4.2000	4.3000	-32.070%	393	491	-97.209%
2026-06-10	5.7600	6.3300	5.1700	6.3300	+33.544%	8	189	-98.104%
2026-06-09	3.7000	4.7400	3.7000	4.7400	+8.966%	17	196	-97.468%
2026-06-08	3.9100	4.3800	3.8900	4.3500	-22.735%	6	181	-97.241%
2026-06-05	4.3400	5.6300	4.2600	5.6300	+94.138%	17	180	-97.869%
2026-06-04	3.0400	3.0400	2.9000	2.9000	-5.537%	2	176	-95.862%
2026-06-02	3.1300	3.1300	3.0300	3.0700	-2.540%	34	183	-96.091%
2026-06-01	3.2300	3.2300	3.1300	3.1500	+1.286%	11	197	-96.190%
2026-05-29	3.1100	3.1100	3.1100	3.1100	-6.607%	25	195	-96.141%
2026-05-28	3.8000	3.8000	3.3300	3.3300	-15.051%	6	170	-96.396%
2026-05-27	4.0400	4.1100	3.9200	3.9200	-5.314%	8	168	-96.939%
2026-05-26	4.1200	4.2100	4.1200	4.1400	-12.102%	31	175	-97.101%
2026-05-22	4.8500	4.8500	4.7100	4.7100	-10.286%	21	200	-97.452%
2026-05-21	5.3200	5.3200	5.2500	5.2500	-9.794%	2	194	-97.714%
2026-05-20	6.6800	6.6800	5.8200	5.8200	-17.212%	16	194	-97.938%
2026-05-19	7.0700	7.3100	7.0300	7.0300	+1.006%	16	183	-98.293%
2026-05-18	6.8000	6.9600	6.8000	6.9600	-0.429%	5	183	-98.276%
2026-05-15	6.9900	6.9900	6.9900	6.9900	+13.844%	3	183	-98.283%
2026-05-14	6.1400	6.1400	6.1400	6.1400	-13.764%	1	175	-98.046%
2026-05-12	7.8500	7.9900	7.1200	7.1200	-12.745%	22	172	-98.315%
2026-05-07	8.1600	8.1600	8.1600	8.1600	+2.000%	1	172	-98.529%
2026-05-06	8.2700	8.2900	8.0000	8.0000	-26.874%	16	172	-98.500%
2026-04-30	10.9400	10.9400	10.9400	10.9400	-8.757%	3	157	-98.903%
2026-04-27	12.3500	12.4500	11.9900	11.9900	-5.067%	3	157	-98.999%
2026-04-24	12.6300	12.6300	12.6300	12.6300	-5.957%	15	155	-99.050%
2026-04-23	13.4300	13.4300	13.4300	13.4300	+3.387%	10	147	-99.106%
2026-04-22	12.9900	12.9900	12.9900	12.9900	-15.098%	10	147	-99.076%
2026-04-21	14.7200	15.3000	14.7200	15.3000	+16.616%	7	140	-99.216%
2026-04-17	12.5500	13.1200	12.4400	13.1200	-12.299%	9	140	-99.085%
2026-04-16	14.9600	14.9600	14.9600	14.9600	-2.731%	1	146	-99.198%
2026-04-15	15.8600	15.8600	15.2400	15.3800	-7.126%	32	145	-99.220%
2026-04-14	16.5600	16.5600	16.5600	16.5600	-13.025%	1	130	-99.275%
2026-04-13	23.0600	23.0600	19.0400	19.0400	-15.789%	8	129	-99.370%
2026-04-10	21.4700	22.6100	21.3500	22.6100	+2.586%	4	125	-99.469%
2026-04-09	23.8800	23.8800	21.7300	22.0400	-15.100%	40	127	-99.456%
2026-04-08	25.9600	25.9600	25.9600	25.9600	-30.588%	1	124	-99.538%
2026-04-02	37.4000	37.4000	37.4000	37.4000	+6.979%	1	122	-99.679%
2026-04-01	34.7600	34.9600	34.6000	34.9600	-13.828%	3	122	-99.657%
2026-03-31	41.8600	42.0000	40.5700	40.5700	-22.988%	69	120	-99.704%
2026-03-27	52.6800	52.6800	52.6800	52.6800	+46.864%	1	115	-99.772%
2026-03-23	35.8700	35.8700	35.8700	35.8700	-19.066%	1	114	-99.665%
2026-03-20	44.1300	44.3200	44.1300	44.3200	+32.973%	2	115	-99.729%
2026-03-12	33.3000	33.3300	33.3000	33.3300	+9.819%	5	113	-99.640%
2026-03-11	29.2100	31.0000	29.1300	30.3500	+11.540%	19	113	-99.605%
2026-03-10	29.2700	30.3700	27.2100	27.2100	-8.353%	9	114	-99.559%
2026-03-09	32.7300	33.4600	29.0200	29.6900	-11.637%	10	117	-99.596%
2026-03-06	33.6000	33.6000	33.6000	33.6000	+17.318%	1	116	-99.643%
2026-03-05	29.1100	29.1100	28.6400	28.6400	+4.259%	2	116	-99.581%
2026-03-03	31.0000	31.0000	27.4700	27.4700	+6.887%	2	115	-99.563%
2026-02-27	25.7000	25.7000	25.7000	25.7000	+3.296%	1	116	-99.533%
2026-02-26	24.5000	24.8900	24.5000	24.8800	+8.033%	4	115	-99.518%
2026-02-25	23.0300	23.0300	23.0300	23.0300	-16.255%	1	117	-99.479%
2026-02-23	27.4700	27.5200	27.4700	27.5000	+9.300%	7	117	-99.564%
2026-02-20	24.1200	25.5800	24.1200	25.1600	-4.769%	14	117	-99.523%
2026-02-19	26.1300	26.8300	26.1300	26.4200	+2.602%	13	103	-99.546%
2026-02-18	24.3700	25.7500	24.2400	25.7500	-0.656%	10	90	-99.534%
2026-02-17	27.8700	27.8700	25.9200	25.9200	-7.528%	6	80	-99.537%
2026-02-13	28.6400	28.6400	25.3700	28.0300	+5.893%	39	46	-99.572%
2026-02-12	26.6400	26.6400	25.8900	26.4700	+18.434%	8	46	-99.547%
2026-02-11	23.2000	23.2000	22.3500	22.3500	-0.843%	19	38	-99.463%
2026-02-10	22.5400	22.5400	22.5400	22.5400	-5.809%	1	20	-99.468%
2026-02-06	26.1700	26.1700	23.9300	23.9300	-20.472%	13	19	-99.499%
2026-02-05	29.3500	30.0900	29.3500	30.0900	+18.745%	12	22	-99.601%
2026-02-04	26.8900	26.8900	25.3400	25.3400	+5.145%	6	10	-99.526%
2026-01-30	24.1000	24.1000	24.1000	24.1000	+3.256%	3	4	-99.502%
2026-01-29	23.3400	23.3400	23.3400	23.3400	0.000%	1	1	-99.486%

.dark-mode .T4CqPH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4CqPH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P677SPY Jul 31 2026 677.00 Put (SPY260731P00677000)option OPRA

SPY20260731P677
SPY Jul 31 2026 677.00 Put (SPY260731P00677000)
option OPRA