Dark

SPY20260731P681
SPY Jul 31 2026 681.00 Put (SPY260731P00681000)
option OPRA

EOD

Jul 27, 2026

0.0800-61.905%(-0.1300)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1000	0.0800	0.0800	-61.905%	63	21,768	0.000%
2026-07-24	0.2500	0.2500	0.2100	0.2100	-30.000%	5	21,709	-61.905%
2026-07-23	0.2900	0.5200	0.2900	0.3000	+100.000%	70	21,706	-73.333%
2026-07-22	0.1800	0.1800	0.1500	0.1500	-25.000%	133	21,694	-46.667%
2026-07-21	0.2700	0.2700	0.2000	0.2000	-55.556%	2	21,561	-60.000%
2026-07-20	0.3800	0.4700	0.3300	0.4500	-32.836%	221	21,560	-82.222%
2026-07-17	0.7900	0.7900	0.5300	0.6700	+76.316%	1,565	21,461	-88.060%
2026-07-16	0.4100	0.4400	0.3800	0.3800	+26.667%	31	20,173	-78.947%
2026-07-15	0.3700	0.3800	0.2800	0.3000	-31.818%	1,098	20,149	-73.333%
2026-07-14	0.4800	0.5100	0.4200	0.4400	-30.159%	14	20,161	-81.818%
2026-07-13	0.4600	0.6600	0.4200	0.6300	+53.659%	168	20,148	-87.302%
2026-07-10	0.5600	0.5600	0.4100	0.4100	-34.921%	32	19,998	-80.488%
2026-07-09	0.8800	0.8800	0.6200	0.6300	-36.364%	133	20,002	-87.302%
2026-07-08	1.1900	1.4600	0.9700	0.9900	+11.236%	17	19,917	-91.919%
2026-07-07	0.7900	0.9300	0.7500	0.8900	+17.105%	88	19,907	-91.011%
2026-07-06	0.9600	0.9600	0.7500	0.7600	-46.099%	1,070	19,860	-89.474%
2026-07-02	1.1700	1.6400	1.0500	1.4100	+5.224%	100	20,383	-94.326%
2026-07-01	1.7000	1.7000	1.1700	1.3400	-2.899%	287	20,383	-94.030%
2026-06-30	1.8100	1.8100	1.3600	1.3800	-28.497%	19	20,187	-94.203%
2026-06-29	2.2600	2.4000	1.9300	1.9300	-40.062%	1,385	20,185	-95.855%
2026-06-26	3.9800	4.3000	2.8800	3.2200	+2.548%	122	20,178	-97.516%
2026-06-25	3.1600	3.5800	3.0000	3.1400	-16.267%	44	20,212	-97.452%
2026-06-24	3.5600	3.9700	3.1800	3.7500	-1.055%	162	20,180	-97.867%
2026-06-23	4.3900	4.3900	3.3100	3.7900	+50.996%	33	20,037	-97.889%
2026-06-22	2.2300	2.5400	2.1700	2.5100	+3.292%	50	20,042	-96.813%
2026-06-18	2.8000	2.8000	2.4300	2.4300	-30.372%	8	20,088	-96.708%
2026-06-17	2.2900	3.4900	2.2900	3.4900	+45.417%	411	20,088	-97.708%
2026-06-16	2.2700	2.4000	2.2700	2.4000	+7.143%	7	20,088	-96.667%
2026-06-15	2.3700	2.3700	2.1700	2.2400	-39.295%	18	20,099	-96.429%
2026-06-12	3.8200	3.9000	3.6900	3.6900	-21.822%	441	20,099	-97.832%
2026-06-11	7.5300	7.5300	4.7200	4.7200	-32.668%	165	20,099	-98.305%
2026-06-10	5.4100	7.2200	5.4100	7.0100	+31.273%	886	20,171	-98.859%
2026-06-09	4.7500	8.2500	4.7400	5.3400	+12.421%	99	20,031	-98.502%
2026-06-08	4.4500	5.0000	4.2000	4.7500	-19.355%	27	20,026	-98.316%
2026-06-05	3.3600	6.3400	3.3600	5.8900	+96.333%	133	20,027	-98.642%
2026-06-04	3.0400	3.0400	3.0000	3.0000	-13.545%	3	20,128	-97.333%
2026-06-03	3.4700	3.4700	3.4700	3.4700	+6.769%	3	20,125	-97.695%
2026-06-02	3.2300	3.2500	3.2300	3.2500	+1.562%	2	20,122	-97.538%
2026-06-01	3.3300	3.4500	3.1900	3.2000	-3.323%	15	20,120	-97.500%
2026-05-29	3.2600	3.4300	3.2300	3.3100	-10.541%	464	20,106	-97.583%
2026-05-28	3.7000	3.7000	3.7000	3.7000	-15.332%	1	20,339	-97.838%
2026-05-27	4.3200	4.3700	4.3200	4.3700	0.000%	20,003	20,339	-98.169%
2026-05-26	4.3700	4.3700	4.3700	4.3700	-18.622%	2	19,459	-98.169%
2026-05-22	5.2900	5.3700	4.9700	5.3700	-8.048%	16	19,458	-98.510%
2026-05-21	6.2800	6.2800	5.8300	5.8400	-17.978%	70	19,449	-98.630%
2026-05-20	6.9200	7.1200	6.9200	7.1200	-7.292%	109	19,449	-98.876%
2026-05-19	7.2600	7.6800	7.2600	7.6800	+3.924%	2	19,357	-98.958%
2026-05-18	7.6600	7.6600	7.3900	7.3900	-1.203%	2	19,357	-98.917%
2026-05-15	7.4600	7.7300	7.0600	7.4800	+23.636%	151	19,357	-98.930%
2026-05-14	6.0500	6.0500	6.0500	6.0500	-13.818%	5	19,425	-98.678%
2026-05-13	7.3500	7.3500	7.0200	7.0200	-16.627%	4	19,430	-98.860%
2026-05-12	8.0000	8.4200	8.0000	8.4200	+12.117%	2	19,430	-99.050%
2026-05-11	7.6000	7.6000	7.5000	7.5100	-11.958%	20	19,430	-98.935%
2026-05-07	8.7100	8.7100	8.4400	8.5300	-1.954%	175	19,416	-99.062%
2026-05-06	9.1700	9.1700	8.6500	8.7000	-12.298%	53	19,327	-99.080%
2026-05-05	10.1500	10.1500	9.9200	9.9200	-9.489%	2	19,333	-99.194%
2026-05-04	11.2000	11.2000	10.9600	10.9600	+5.486%	6	19,331	-99.270%
2026-05-01	9.9100	10.3900	9.9100	10.3900	-3.439%	4	19,332	-99.230%
2026-04-30	11.8500	11.8500	10.7500	10.7600	-20.355%	19,005	19,332	-99.257%
2026-04-29	13.3400	13.6200	13.2800	13.5100	+0.074%	6	381	-99.408%
2026-04-28	13.5000	13.5000	13.5000	13.5000	+5.222%	1	385	-99.407%
2026-04-27	12.9400	12.9400	12.8300	12.8300	-3.389%	3	386	-99.376%
2026-04-24	13.3800	13.3800	13.2800	13.2800	-9.844%	2	386	-99.398%
2026-04-23	16.7600	16.7700	14.7300	14.7300	+3.151%	16	386	-99.457%
2026-04-22	14.1700	14.2800	14.1700	14.2800	-7.871%	6	389	-99.440%
2026-04-21	15.7500	15.7500	15.4500	15.5000	+14.223%	4	391	-99.484%
2026-04-17	14.1400	14.1400	13.3500	13.5700	-15.819%	45	391	-99.410%
2026-04-16	16.1200	16.1200	16.1200	16.1200	+0.124%	1	391	-99.504%
2026-04-15	16.1000	16.1000	16.1000	16.1000	-23.841%	1	391	-99.503%
2026-04-13	23.2500	23.2800	21.1400	21.1400	-10.462%	15	391	-99.622%
2026-04-10	22.5500	24.0200	22.3500	23.6100	+0.854%	50	395	-99.661%
2026-04-09	26.3200	26.3200	23.0300	23.4100	-9.858%	26	354	-99.658%
2026-04-08	26.0500	26.0500	25.9700	25.9700	-29.621%	2	354	-99.692%
2026-04-01	36.6300	36.9300	36.6300	36.9000	-15.869%	17	352	-99.783%
2026-03-31	43.8600	43.8600	43.8600	43.8600	+13.922%	2	353	-99.818%
2026-03-23	38.5000	38.5000	38.5000	38.5000	-8.746%	7	353	-99.792%
2026-03-20	42.1900	42.1900	42.1900	42.1900	+26.773%	5	355	-99.810%
2026-03-16	33.2800	33.2800	33.2800	33.2800	-6.491%	5	356	-99.760%
2026-03-12	34.0000	35.5900	34.0000	35.5900	+25.760%	66	351	-99.775%
2026-03-10	30.8000	30.8000	28.3000	28.3000	-18.373%	2	286	-99.717%
2026-03-06	34.6700	34.6700	34.6700	34.6700	+21.436%	1	285	-99.769%
2026-03-05	27.7600	31.0000	27.7600	28.5500	+10.659%	7	285	-99.720%
2026-03-04	28.4500	28.4500	25.3000	25.8000	-1.036%	186	284	-99.690%
2026-02-26	26.3600	26.3600	26.0700	26.0700	+10.701%	4	277	-99.693%
2026-02-25	24.0000	24.1000	23.5500	23.5500	-8.721%	191	203	-99.660%
2026-02-24	29.1000	29.2400	25.6800	25.8000	-9.727%	115	203	-99.690%
2026-02-23	26.7500	28.9100	26.7000	28.5800	+9.418%	74	199	-99.720%
2026-02-20	26.6400	27.2800	25.1300	26.1200	-5.772%	55	215	-99.694%
2026-02-19	28.2100	28.4400	27.6600	27.7200	+4.881%	15	181	-99.711%
2026-02-18	26.9800	27.1000	25.4400	26.4300	-3.293%	26	169	-99.697%
2026-02-17	29.5000	30.1200	27.3300	27.3300	-6.340%	13	154	-99.707%
2026-02-13	28.9900	29.7800	26.4600	29.1800	+5.077%	34	125	-99.726%
2026-02-12	23.0200	28.1200	23.0200	27.7700	+15.757%	18	125	-99.712%
2026-02-11	24.3500	24.3500	23.4500	23.9900	+1.481%	8	118	-99.667%
2026-02-10	23.5100	23.6400	23.5100	23.6400	+0.724%	11	110	-99.662%
2026-02-09	22.9800	23.4700	22.7300	23.4700	-6.606%	7	99	-99.659%
2026-02-06	25.1300	25.1300	25.1300	25.1300	-18.063%	5	94	-99.682%
2026-02-05	30.3000	30.6700	30.3000	30.6700	+8.451%	2	89	-99.739%
2026-02-04	28.2800	28.2800	28.2800	28.2800	+9.570%	5	87	-99.717%
2026-02-03	27.6100	27.6100	25.8100	25.8100	+11.780%	7	82	-99.690%
2026-02-02	23.0900	23.0900	23.0900	23.0900	-8.554%	6	75	-99.654%
2026-01-30	26.5500	26.5500	24.9700	25.2500	+3.357%	13	69	-99.683%
2026-01-29	24.1300	26.1000	24.1300	24.4300	+5.347%	88	56	-99.673%
2026-01-28	23.1900	23.1900	23.1900	23.1900	+0.695%	8	28	-99.655%
2026-01-27	23.0800	23.0800	23.0300	23.0300	-2.415%	10	20	-99.653%
2026-01-26	23.6000	23.6000	23.6000	23.6000	0.000%	10	10	-99.661%

.dark-mode .L33dJ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L33dJ2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P681SPY Jul 31 2026 681.00 Put (SPY260731P00681000)option OPRA

SPY20260731P681
SPY Jul 31 2026 681.00 Put (SPY260731P00681000)
option OPRA