Dark

SPY20260731P678
SPY Jul 31 2026 678.00 Put (SPY260731P00678000)
option OPRA

EOD

Jul 27, 2026

0.0700-68.182%(-0.1500)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0900	0.1200	0.0700	0.0700	-68.182%	80	692	0.000%
2026-07-24	0.2200	0.2200	0.1200	0.2200	-26.667%	32	714	-68.182%
2026-07-23	0.3000	0.4100	0.3000	0.3000	+100.000%	99	705	-76.667%
2026-07-22	0.1700	0.1700	0.1400	0.1500	-21.053%	5	736	-53.333%
2026-07-21	0.2400	0.2400	0.1900	0.1900	-52.500%	5	740	-63.158%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-25.926%	2	745	-82.500%
2026-07-17	0.7300	0.8300	0.4900	0.5400	+100.000%	196	746	-87.037%
2026-07-15	0.3400	0.3400	0.2700	0.2700	-49.057%	7	748	-74.074%
2026-07-13	0.4100	0.5300	0.4100	0.5300	+23.256%	104	755	-86.792%
2026-07-10	0.5100	0.6100	0.4300	0.4300	-29.508%	48	669	-83.721%
2026-07-09	0.7600	0.7600	0.6100	0.6100	-33.696%	5	688	-88.525%
2026-07-08	1.0700	1.3700	0.9200	0.9200	+22.667%	12	685	-92.391%
2026-07-07	0.7500	0.7500	0.7500	0.7500	-7.407%	1	687	-90.667%
2026-07-06	0.8900	0.8900	0.8100	0.8100	-42.143%	4	686	-91.358%
2026-07-02	1.0900	1.4100	1.0100	1.4000	+19.658%	36	700	-95.000%
2026-07-01	1.4500	1.4500	1.0900	1.1700	-13.971%	254	700	-94.017%
2026-06-30	1.6000	1.6000	1.3600	1.3600	-25.275%	33	459	-94.853%
2026-06-29	2.3900	2.3900	1.8200	1.8200	-38.305%	8	452	-96.154%
2026-06-26	3.9400	3.9400	2.7200	2.9500	-6.349%	80	455	-97.627%
2026-06-25	2.9100	3.1700	2.9100	3.1500	+13.718%	7	413	-97.778%
2026-06-24	3.1300	3.1900	2.7700	2.7700	-20.857%	20	409	-97.473%
2026-06-23	3.5700	3.5700	3.1200	3.5000	+48.305%	61	419	-98.000%
2026-06-22	2.0600	2.3900	2.0600	2.3600	-3.673%	19	408	-97.034%
2026-06-18	2.3800	2.6300	2.3800	2.4500	-24.383%	15	375	-97.143%
2026-06-17	2.7800	3.5600	2.4500	3.2400	+57.282%	38	375	-97.840%
2026-06-16	2.0600	2.0600	2.0600	2.0600	+0.488%	1	375	-96.602%
2026-06-15	2.3200	2.3200	2.0300	2.0500	-43.370%	8	378	-96.585%
2026-06-12	4.4300	4.5100	3.6200	3.6200	-18.100%	10	378	-98.066%
2026-06-11	6.0600	6.0600	4.4200	4.4200	-35.569%	143	378	-98.416%
2026-06-10	6.8600	6.8600	6.8600	6.8600	+41.736%	1	295	-98.980%
2026-06-09	5.1100	7.6900	4.8400	4.8400	+10.251%	25	295	-98.554%
2026-06-08	4.1000	4.3900	4.1000	4.3900	-23.917%	51	297	-98.405%
2026-06-05	3.3700	6.0100	3.3700	5.7700	+104.610%	41	293	-98.787%
2026-06-04	3.3700	3.3700	2.8200	2.8200	-9.325%	20	291	-97.518%
2026-06-02	3.1100	3.1100	3.1100	3.1100	-5.183%	3	281	-97.749%
2026-06-01	3.2800	3.2800	3.2800	3.2800	-3.812%	1	278	-97.866%
2026-05-28	3.9100	3.9100	3.4100	3.4100	-19.953%	8	279	-97.947%
2026-05-26	4.3300	4.3300	4.1600	4.2600	-19.774%	10	281	-98.357%
2026-05-21	5.5000	5.5000	5.3100	5.3100	-23.597%	14	277	-98.682%
2026-05-18	7.0500	7.0500	6.9500	6.9500	-0.856%	33	277	-98.993%
2026-05-15	7.0600	7.0600	7.0100	7.0100	+21.280%	3	273	-99.001%
2026-05-14	6.0500	6.0500	5.7500	5.7800	-11.350%	16	252	-98.789%
2026-05-13	7.3200	7.3200	6.5200	6.5200	-15.762%	25	253	-98.926%
2026-05-12	7.9000	7.9000	7.7400	7.7400	+11.047%	6	253	-99.096%
2026-05-11	7.1800	7.1800	6.9700	6.9700	-5.683%	4	253	-98.996%
2026-05-08	7.4100	7.4100	7.3900	7.3900	-26.687%	10	249	-99.053%
2026-05-04	10.0800	10.0800	10.0800	10.0800	-10.875%	1	240	-99.306%
2026-04-30	11.3100	11.3100	11.3100	11.3100	-10.380%	1	240	-99.381%
2026-04-28	12.6200	12.6200	12.6200	12.6200	+0.318%	1	240	-99.445%
2026-04-27	12.5800	12.5800	12.5800	12.5800	-1.642%	1	240	-99.444%
2026-04-24	12.7900	12.7900	12.7900	12.7900	-8.184%	1	239	-99.453%
2026-04-23	15.2600	15.2600	13.9300	13.9300	+2.804%	3	238	-99.497%
2026-04-22	13.6200	13.6200	13.5500	13.5500	-11.148%	2	237	-99.483%
2026-04-21	15.2500	15.2500	15.2500	15.2500	+15.793%	2	233	-99.541%
2026-04-17	12.6200	13.1700	12.6200	13.1700	-12.608%	9	233	-99.468%
2026-04-16	15.8000	15.8000	15.0400	15.0700	-6.629%	7	228	-99.536%
2026-04-15	16.1400	16.1400	16.1400	16.1400	-3.871%	1	226	-99.566%
2026-04-14	17.3300	17.3300	16.7500	16.7900	-13.005%	6	225	-99.583%
2026-04-13	23.3900	23.3900	19.3000	19.3000	-14.564%	94	223	-99.637%
2026-04-10	22.6900	23.0900	22.5900	22.5900	-1.224%	5	224	-99.690%
2026-04-09	23.1100	23.1300	22.1300	22.8700	-14.918%	28	221	-99.694%
2026-04-08	25.0900	26.8800	25.0900	26.8800	-26.154%	5	220	-99.740%
2026-04-07	36.4000	36.4000	36.4000	36.4000	-2.830%	2	223	-99.808%
2026-04-02	37.4600	37.4600	37.4600	37.4600	-8.768%	1	222	-99.813%
2026-03-31	42.1100	42.4400	41.0600	41.0600	+2.881%	94	222	-99.830%
2026-03-24	39.9100	39.9100	39.9100	39.9100	+8.895%	1	209	-99.825%
2026-03-19	40.1800	40.1800	36.6500	36.6500	+14.103%	28	210	-99.809%
2026-03-16	32.1200	32.1200	32.1200	32.1200	-7.622%	1	184	-99.782%
2026-03-12	33.4200	34.8000	33.0100	34.7700	+13.073%	5	185	-99.799%
2026-03-11	30.3900	31.1800	30.0800	30.7500	+2.534%	12	182	-99.772%
2026-03-10	29.6000	30.6700	27.2900	29.9900	+0.976%	112	176	-99.767%
2026-03-09	29.4900	29.7000	29.1000	29.7000	-10.136%	14	132	-99.764%
2026-03-06	32.7300	33.9100	32.0000	33.0500	+9.837%	10	145	-99.788%
2026-03-05	29.4700	30.0900	29.4700	30.0900	+2.556%	18	139	-99.767%
2026-03-03	32.4600	34.2100	29.3400	29.3400	+18.737%	9	123	-99.761%
2026-02-26	25.1500	25.1500	24.7100	24.7100	+7.435%	2	127	-99.717%
2026-02-25	23.0000	23.0000	23.0000	23.0000	-17.474%	2	125	-99.696%
2026-02-23	27.9400	28.0100	27.8700	27.8700	+9.595%	10	125	-99.749%
2026-02-20	24.2400	25.4300	24.2400	25.4300	-5.289%	13	124	-99.725%
2026-02-19	27.1600	27.1600	26.8400	26.8500	+3.708%	13	111	-99.739%
2026-02-18	25.5500	25.8900	25.5500	25.8900	-0.956%	9	99	-99.730%
2026-02-17	28.9600	29.4900	26.1400	26.1400	-8.216%	6	77	-99.732%
2026-02-13	28.5900	28.5900	25.7600	28.4800	+6.308%	21	59	-99.754%
2026-02-12	26.3800	27.1100	26.3800	26.7900	+13.038%	33	59	-99.739%
2026-02-11	23.7000	23.7000	23.7000	23.7000	-2.549%	2	53	-99.705%
2026-02-06	24.3200	24.3200	24.3200	24.3200	-13.820%	5	51	-99.712%
2026-02-05	29.7500	30.5500	28.2200	28.2200	+11.102%	7	46	-99.752%
2026-02-04	27.2100	27.2100	25.4000	25.4000	+1.926%	5	45	-99.724%
2026-02-03	25.7300	26.8900	24.9200	24.9200	+5.548%	39	41	-99.719%
2026-01-29	23.6100	23.6100	23.6100	23.6100	+6.160%	1	2	-99.704%
2026-01-27	22.2400	22.2400	22.2400	22.2400	0.000%	1	1	-99.685%

.dark-mode .DYkBBL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DYkBBL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P678SPY Jul 31 2026 678.00 Put (SPY260731P00678000)option OPRA

SPY20260731P678
SPY Jul 31 2026 678.00 Put (SPY260731P00678000)
option OPRA