Dark

SPY20260731P680
SPY Jul 31 2026 680.00 Put (SPY260731P00680000)
option OPRA

EOD

Jul 27, 2026

0.0700-65.000%(-0.1300)342

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0900	0.1500	0.0700	0.0700	-65.000%	342	11,684	0.000%
2026-07-24	0.2200	0.2400	0.1300	0.2000	-25.926%	352	11,674	-65.000%
2026-07-23	0.3100	0.4900	0.2700	0.2700	+92.857%	613	11,654	-74.074%
2026-07-22	0.2000	0.2100	0.1400	0.1400	-33.333%	661	11,886	-50.000%
2026-07-21	0.2700	0.3100	0.1900	0.2100	-53.333%	305	12,037	-66.667%
2026-07-20	0.3700	0.4500	0.3100	0.4500	-30.769%	324	11,954	-84.444%
2026-07-17	0.8100	0.8800	0.4800	0.6500	+62.500%	334	11,743	-89.231%
2026-07-16	0.2400	0.4500	0.2400	0.4000	+37.931%	179	11,662	-82.500%
2026-07-15	0.3500	0.3900	0.2900	0.2900	-35.556%	61	11,695	-75.862%
2026-07-14	0.5400	0.5400	0.4300	0.4500	-27.419%	121	11,705	-84.444%
2026-07-13	0.4700	0.6200	0.4100	0.6200	+58.974%	388	11,718	-88.710%
2026-07-10	0.5500	0.6000	0.3900	0.3900	-35.000%	140	11,529	-82.051%
2026-07-09	0.8700	0.9500	0.5900	0.6000	-35.484%	127	11,524	-88.333%
2026-07-08	1.1200	1.5000	0.8800	0.9300	+3.333%	159	11,556	-92.473%
2026-07-07	0.7800	0.9700	0.7200	0.9000	+20.000%	195	11,567	-92.222%
2026-07-06	0.9400	0.9800	0.7300	0.7500	-38.525%	742	11,572	-90.667%
2026-07-02	1.1800	1.5800	1.0200	1.2200	-9.630%	203	11,191	-94.262%
2026-07-01	1.5100	1.6000	1.1400	1.3500	+2.273%	376	11,191	-94.815%
2026-06-30	1.8200	1.8500	1.2900	1.3200	-31.606%	764	11,110	-94.697%
2026-06-29	2.3100	2.8800	1.8500	1.9300	-35.667%	1,147	11,126	-96.373%
2026-06-26	4.0600	4.2700	2.8200	3.0000	-10.448%	626	10,980	-97.667%
2026-06-25	2.6000	3.8700	2.6000	3.3500	+9.836%	186	10,669	-97.910%
2026-06-24	3.2100	4.0500	2.7700	3.0500	-18.231%	581	10,697	-97.705%
2026-06-23	4.0400	4.1900	3.1900	3.7300	+52.245%	311	10,508	-98.123%
2026-06-22	2.1600	2.6300	2.0100	2.4500	+3.376%	327	10,525	-97.143%
2026-06-18	2.5000	2.8500	2.3700	2.3700	-29.464%	133	10,450	-97.046%
2026-06-17	2.3700	3.7000	2.3400	3.3600	+37.143%	235	10,450	-97.917%
2026-06-16	2.0800	2.4500	2.0400	2.4500	+11.364%	955	10,450	-97.143%
2026-06-15	2.4100	2.4100	2.1000	2.2000	-38.202%	158	9,661	-96.818%
2026-06-12	4.3100	4.5900	3.5600	3.5600	-22.271%	454	9,661	-98.034%
2026-06-11	6.5200	7.2500	4.4000	4.5800	-38.933%	268	9,661	-98.472%
2026-06-10	5.6400	7.5000	5.4900	7.5000	+44.788%	272	9,651	-99.067%
2026-06-09	4.0000	8.3000	3.8800	5.1800	+11.398%	317	9,662	-98.649%
2026-06-08	4.3800	4.6600	3.9400	4.6500	-26.656%	149	9,577	-98.495%
2026-06-05	3.3900	6.3400	3.3700	6.3400	+118.621%	471	9,564	-98.896%
2026-06-04	3.7000	3.7000	2.8800	2.9000	-15.942%	3,165	9,569	-97.586%
2026-06-03	3.5500	3.6200	3.3900	3.4500	+9.524%	75	7,005	-97.971%
2026-06-02	3.3300	3.3300	3.1500	3.1500	-4.834%	81	6,969	-97.778%
2026-06-01	3.3700	3.4400	3.1300	3.3100	+3.762%	104	6,940	-97.885%
2026-05-29	3.2300	3.4100	3.1900	3.1900	-8.857%	39	6,931	-97.806%
2026-05-28	4.1800	4.1800	3.5000	3.5000	-15.049%	297	6,925	-98.000%
2026-05-27	4.2300	4.4500	4.1200	4.1200	-5.721%	44	6,723	-98.301%
2026-05-26	4.4500	4.6300	4.2900	4.3700	-15.474%	104	6,717	-98.398%
2026-05-22	5.0500	5.2600	4.8800	5.1700	-6.171%	177	6,710	-98.646%
2026-05-21	6.6300	6.6300	5.5000	5.5100	-10.114%	182	6,652	-98.730%
2026-05-20	6.9100	7.0300	6.1200	6.1300	-18.375%	73	6,652	-98.858%
2026-05-19	7.2100	7.7000	6.9300	7.5100	+12.425%	1,043	6,519	-99.068%
2026-05-18	6.8800	7.5000	6.6300	6.6800	-9.362%	1,165	6,519	-98.952%
2026-05-15	7.1300	7.6200	6.7100	7.3700	+22.833%	220	6,519	-99.050%
2026-05-14	6.6500	6.6500	5.9000	6.0000	-12.791%	64	5,347	-98.833%
2026-05-13	7.5400	7.7100	6.7200	6.8800	-10.417%	1,562	5,320	-98.983%
2026-05-12	8.0400	8.6200	7.6800	7.6800	+0.524%	36	5,320	-99.089%
2026-05-11	7.5400	7.6400	7.1800	7.6400	+1.596%	66	5,320	-99.084%
2026-05-08	7.8100	7.8400	7.4900	7.5200	-12.456%	153	4,693	-99.069%
2026-05-07	8.0300	8.7000	7.9000	8.5900	+4.629%	233	4,628	-99.185%
2026-05-06	8.9200	8.9500	8.1400	8.2100	-18.390%	185	4,622	-99.147%
2026-05-05	9.9700	10.0600	9.6500	10.0600	-8.877%	70	4,586	-99.304%
2026-05-04	10.4900	11.7200	10.2500	11.0400	+4.843%	2,880	4,556	-99.366%
2026-05-01	10.0700	10.5300	9.4500	10.5300	-1.681%	1,118	2,074	-99.335%
2026-04-30	12.6400	12.6400	10.7100	10.7100	-19.474%	49	2,074	-99.346%
2026-04-29	12.7900	13.3000	12.7000	13.3000	+0.758%	8	2,053	-99.474%
2026-04-28	13.4700	13.4700	13.0200	13.2000	+7.579%	36	2,048	-99.470%
2026-04-27	13.0100	13.0300	12.1900	12.2700	-5.977%	27	2,046	-99.430%
2026-04-24	14.2000	14.2000	12.8900	13.0500	-11.525%	23	2,040	-99.464%
2026-04-23	13.4400	16.3100	13.4000	14.7500	+8.936%	156	2,021	-99.525%
2026-04-22	14.0200	14.2300	13.4800	13.5400	-15.003%	1,242	1,923	-99.483%
2026-04-21	14.1200	16.0000	13.6500	15.9300	+11.711%	1,485	1,252	-99.561%
2026-04-20	14.0100	14.7500	13.9600	14.2600	+6.816%	216	1,252	-99.509%
2026-04-17	13.9300	13.9400	12.9500	13.3500	-13.255%	182	1,106	-99.476%
2026-04-16	15.7400	16.8200	15.3900	15.3900	-4.291%	1,267	1,086	-99.545%
2026-04-15	16.5600	16.8700	15.8700	16.0800	-7.480%	90	2,143	-99.565%
2026-04-14	18.9000	18.9000	17.2600	17.3800	-12.222%	1,299	2,162	-99.597%
2026-04-13	23.9700	24.1300	19.7500	19.8000	-14.765%	154	1,021	-99.646%
2026-04-10	22.6600	23.7200	22.1500	23.2300	+0.346%	92	1,001	-99.699%
2026-04-09	25.6600	25.6600	22.7000	23.1500	-10.790%	110	959	-99.698%
2026-04-08	24.9300	27.3800	24.9000	25.9500	-32.772%	76	947	-99.730%
2026-04-07	39.5600	39.5600	37.3000	38.6000	+7.252%	7	916	-99.819%
2026-04-06	35.9900	35.9900	35.9900	35.9900	-17.074%	1	918	-99.806%
2026-04-02	43.4000	43.4000	43.4000	43.4000	+12.261%	1	917	-99.839%
2026-04-01	38.6300	38.6600	36.0700	38.6600	-7.843%	20	917	-99.819%
2026-03-31	47.4800	47.4800	41.9500	41.9500	-17.193%	128	924	-99.833%
2026-03-30	50.6600	50.6600	50.6600	50.6600	-0.079%	1	923	-99.862%
2026-03-27	50.1500	50.7000	49.9300	50.7000	+22.553%	53	924	-99.862%
2026-03-26	39.9500	41.3700	39.9500	41.3700	+12.388%	6	975	-99.831%
2026-03-25	36.8100	36.8100	36.8100	36.8100	-1.997%	1	977	-99.810%
2026-03-23	36.5700	38.0800	36.5700	37.5600	-14.031%	54	977	-99.814%
2026-03-20	38.6500	46.4400	38.6500	43.6900	+6.952%	36	986	-99.840%
2026-03-19	41.0400	41.0400	40.8500	40.8500	+9.664%	7	996	-99.829%
2026-03-18	34.7700	37.2500	34.7200	37.2500	+18.254%	37	1,002	-99.812%
2026-03-17	30.5000	31.5000	30.5000	31.5000	-4.313%	2	1,035	-99.778%
2026-03-16	32.7300	34.1500	32.5800	32.9200	-11.624%	100	1,035	-99.787%
2026-03-13	34.6100	38.2600	34.6100	37.2500	+1.031%	71	1,016	-99.812%
2026-03-12	34.1700	36.8700	34.1700	36.8700	+19.012%	60	1,018	-99.810%
2026-03-11	30.0000	32.0700	30.0000	30.9800	+4.310%	35	1,117	-99.774%
2026-03-10	29.9500	31.0000	27.6800	29.7000	-3.163%	63	1,127	-99.764%
2026-03-09	36.3800	39.2200	29.2800	30.6700	-11.024%	549	1,116	-99.772%
2026-03-06	33.1000	35.2400	31.5500	34.4700	+22.147%	191	1,158	-99.797%
2026-03-05	27.3200	31.0100	26.0800	28.2200	+13.106%	157	1,242	-99.752%
2026-03-04	27.5600	28.6500	24.9500	24.9500	-14.143%	46	1,232	-99.719%
2026-03-03	31.1400	34.6800	27.5800	29.0600	+16.287%	260	1,195	-99.759%
2026-03-02	29.2400	29.2400	24.9900	24.9900	-6.475%	83	1,099	-99.720%
2026-02-27	26.8400	27.6500	25.7300	26.7200	+11.333%	54	1,068	-99.738%
2026-02-26	23.4200	26.0900	23.4200	24.0000	+4.530%	457	1,068	-99.708%
2026-02-25	23.9800	24.1100	22.9600	22.9600	-10.487%	18	788	-99.695%
2026-02-24	28.8400	28.8400	25.3300	25.6500	-7.534%	18	788	-99.727%
2026-02-23	24.8200	28.5800	24.5000	27.7400	+10.827%	46	780	-99.748%
2026-02-20	27.7900	27.7900	24.8500	25.0300	-8.616%	46	769	-99.720%
2026-02-19	27.6600	28.1200	26.5000	27.3900	+4.902%	52	736	-99.744%
2026-02-18	25.0400	26.7700	24.8600	26.1100	-8.642%	26	707	-99.732%
2026-02-17	28.9400	30.2200	28.0800	28.5800	-1.448%	26	700	-99.755%
2026-02-13	29.7100	29.7100	26.4900	29.0000	+0.416%	29	678	-99.759%
2026-02-12	22.9500	28.8800	22.7500	28.8800	+23.156%	157	678	-99.758%
2026-02-11	22.6000	24.8500	22.6000	23.4500	+0.428%	63	621	-99.701%
2026-02-10	22.7000	23.3500	22.5700	23.3500	+0.777%	90	572	-99.700%
2026-02-09	24.9800	24.9800	22.6200	23.1700	-6.080%	291	545	-99.698%
2026-02-06	26.8300	27.0200	24.0200	24.6700	-19.772%	73	258	-99.716%
2026-02-05	30.1300	31.6200	28.5800	30.7500	+15.125%	45	240	-99.772%
2026-02-04	25.6500	27.9200	25.6500	26.7100	+4.704%	76	207	-99.738%
2026-02-03	24.2200	27.7400	24.2200	25.5100	+12.132%	43	163	-99.726%
2026-02-02	25.3400	25.3400	22.5000	22.7500	-9.865%	79	129	-99.692%
2026-01-30	24.0500	25.6000	24.0500	25.2400	+3.105%	19	64	-99.723%
2026-01-29	23.4600	26.6300	23.4600	24.4800	+5.155%	21	49	-99.714%
2026-01-28	22.8900	23.5200	22.8900	23.2800	+1.882%	25	48	-99.699%
2026-01-27	23.2700	23.2700	22.5700	22.8500	-2.392%	26	38	-99.694%
2026-01-26	23.3300	23.4100	23.3100	23.4100	0.000%	21	20	-99.701%

.dark-mode .XW7ZS4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XW7ZS4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P680SPY Jul 31 2026 680.00 Put (SPY260731P00680000)option OPRA

SPY20260731P680
SPY Jul 31 2026 680.00 Put (SPY260731P00680000)
option OPRA