Dark

SPY20260731P682
SPY Jul 31 2026 682.00 Put (SPY260731P00682000)
option OPRA

EOD

Jul 27, 2026

0.0900-59.091%(-0.1300)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0900	0.1500	0.0900	0.0900	-59.091%	59	16,019	0.000%
2026-07-24	0.2500	0.2500	0.2100	0.2200	-29.032%	39	15,993	-59.091%
2026-07-23	0.3000	0.5300	0.3000	0.3100	+72.222%	14	15,992	-70.968%
2026-07-22	0.2100	0.2100	0.1800	0.1800	-25.000%	11	15,995	-50.000%
2026-07-21	0.3000	0.3000	0.2300	0.2400	-46.667%	5	16,015	-62.500%
2026-07-20	0.3800	0.4600	0.3800	0.4500	-31.818%	16	16,016	-80.000%
2026-07-17	0.8100	0.9400	0.5200	0.6600	+65.000%	54	16,012	-86.364%
2026-07-16	0.3900	0.4000	0.3000	0.4000	+29.032%	3,013	16,009	-77.500%
2026-07-15	0.3700	0.3900	0.3100	0.3100	-39.216%	11	18,174	-70.968%
2026-07-14	0.5500	0.5500	0.5100	0.5100	-17.742%	12	18,166	-82.353%
2026-07-13	0.4900	0.6200	0.4900	0.6200	+47.619%	20	18,166	-85.484%
2026-07-10	0.5600	0.5600	0.4200	0.4200	-40.845%	13	18,183	-78.571%
2026-07-09	0.8600	0.8600	0.7100	0.7100	-28.283%	5	18,184	-87.324%
2026-07-08	1.1000	1.6300	0.9900	0.9900	+32.000%	45	18,195	-90.909%
2026-07-07	0.8200	1.0200	0.7500	0.7500	-3.846%	14	18,184	-88.000%
2026-07-06	0.9000	0.9000	0.7800	0.7800	-37.600%	64	18,192	-88.462%
2026-07-02	1.1200	1.6600	1.0700	1.2500	-3.846%	22	18,205	-92.800%
2026-07-01	1.5200	1.5200	1.2300	1.3000	-8.451%	21	18,205	-93.077%
2026-06-30	1.8500	1.8500	1.4100	1.4200	-28.283%	21	18,207	-93.662%
2026-06-29	2.5000	3.0200	1.9800	1.9800	-38.700%	75	18,216	-95.455%
2026-06-26	4.2400	4.2400	3.0100	3.2300	-9.777%	331	18,231	-97.214%
2026-06-25	3.4400	3.5800	3.2900	3.5800	-14.149%	8	18,212	-97.486%
2026-06-24	3.4200	4.1700	3.0000	4.1700	+6.107%	31	18,215	-97.842%
2026-06-23	4.4000	4.4000	3.3700	3.9300	+52.918%	138	18,223	-97.710%
2026-06-22	2.6700	2.7100	2.5000	2.5700	-4.104%	74	18,232	-96.498%
2026-06-18	2.7700	2.7700	2.5900	2.6800	-26.374%	58	18,162	-96.642%
2026-06-17	2.6600	3.6400	2.6600	3.6400	+52.941%	11	18,162	-97.527%
2026-06-16	2.3800	2.3800	2.3800	2.3800	+5.778%	3	18,162	-96.218%
2026-06-15	2.5000	2.5000	2.2500	2.2500	-42.159%	23	18,145	-96.000%
2026-06-12	4.2700	4.6900	3.8900	3.8900	-27.017%	5	18,145	-97.686%
2026-06-11	6.7400	7.1700	5.3300	5.3300	-25.662%	7	18,145	-98.311%
2026-06-10	7.0600	7.1700	7.0600	7.1700	+21.115%	9	18,142	-98.745%
2026-06-09	5.3900	7.6200	5.1200	5.9200	+34.852%	11	18,141	-98.480%
2026-06-08	4.2500	4.6000	4.2500	4.3900	-25.593%	4	18,144	-97.950%
2026-06-05	3.8600	5.9000	3.7300	5.9000	+91.558%	18	18,144	-98.475%
2026-06-04	3.1100	3.1100	3.0800	3.0800	-15.616%	5	18,148	-97.078%
2026-06-03	3.4400	3.6500	3.4400	3.6500	+6.414%	6	18,152	-97.534%
2026-06-02	3.4300	3.4300	3.4300	3.4300	+0.587%	1	18,154	-97.376%
2026-06-01	3.3900	3.5000	3.2500	3.4100	+2.711%	12	18,154	-97.361%
2026-05-29	3.3700	3.6100	3.3200	3.3200	-8.540%	5	18,154	-97.289%
2026-05-28	4.2800	4.3500	3.6300	3.6300	-14.988%	40	18,154	-97.521%
2026-05-27	4.4400	4.4700	4.2700	4.2700	-8.172%	6	18,159	-97.892%
2026-05-26	4.5500	4.6500	4.4200	4.6500	-13.729%	12	18,159	-98.065%
2026-05-22	5.3400	5.3900	5.0400	5.3900	-5.272%	17,009	18,159	-98.330%
2026-05-21	6.4000	6.4000	5.6900	5.6900	-11.371%	106	32,158	-98.418%
2026-05-20	7.1300	7.1300	6.4200	6.4200	-16.297%	22	32,158	-98.598%
2026-05-19	7.7500	7.7500	7.3100	7.6700	-1.287%	4	32,259	-98.827%
2026-05-18	6.9000	7.7700	6.8800	7.7700	+9.746%	7	32,259	-98.842%
2026-05-15	7.0800	7.0800	7.0800	7.0800	+14.749%	1	32,259	-98.729%
2026-05-14	6.3300	6.4400	6.1700	6.1700	-11.351%	6	32,256	-98.541%
2026-05-13	7.4600	7.4600	6.9600	6.9600	-17.438%	2	32,254	-98.707%
2026-05-12	8.1600	8.4300	8.1600	8.4300	+8.077%	2	32,254	-98.932%
2026-05-11	7.7900	7.8000	7.3900	7.8000	-1.887%	11	32,254	-98.846%
2026-05-08	7.9900	8.0100	7.8400	7.9500	-8.621%	12	32,253	-98.868%
2026-05-07	8.3000	8.9200	8.1600	8.7000	+1.754%	10	32,247	-98.966%
2026-05-06	9.0600	9.1500	8.5300	8.5500	-14.157%	8,077	32,268	-98.947%
2026-05-05	10.2900	10.3500	9.9600	9.9600	-13.316%	196	25,376	-99.096%
2026-05-04	10.6600	11.9100	10.5000	11.4900	+7.183%	14	25,231	-99.217%
2026-05-01	10.4800	10.7300	10.3000	10.7200	-4.541%	25,008	216	-99.160%
2026-04-30	12.4800	12.9200	11.2300	11.2300	-15.817%	6	216	-99.199%
2026-04-29	13.3400	13.3400	13.3400	13.3400	+4.219%	1	216	-99.325%
2026-04-28	13.5900	13.8000	12.8000	12.8000	-1.690%	8	217	-99.297%
2026-04-27	13.1000	13.1000	13.0200	13.0200	-3.769%	2	218	-99.309%
2026-04-24	13.4600	13.5300	13.4600	13.5300	-12.484%	2	218	-99.335%
2026-04-23	14.4100	17.0100	14.4100	15.4600	+9.335%	32	219	-99.418%
2026-04-22	14.4200	14.4200	14.1400	14.1400	-7.339%	7	229	-99.364%
2026-04-21	16.2100	16.2100	15.2600	15.2600	+12.288%	7	235	-99.410%
2026-04-17	13.9900	13.9900	13.5900	13.5900	-17.134%	78	242	-99.338%
2026-04-16	16.4000	16.4000	16.4000	16.4000	-2.265%	1	246	-99.451%
2026-04-15	17.5100	17.5100	16.7800	16.7800	-7.701%	15	247	-99.464%
2026-04-14	18.3000	18.3000	18.1800	18.1800	-18.182%	5	247	-99.505%
2026-04-13	23.8500	23.8500	22.2200	22.2200	-8.220%	6	250	-99.595%
2026-04-10	24.2100	24.2100	24.2100	24.2100	+2.628%	2	250	-99.628%
2026-04-09	23.5900	23.5900	23.5900	23.5900	-47.867%	1	252	-99.618%
2026-03-20	42.5000	46.8000	42.5000	45.2500	+20.892%	13	253	-99.801%
2026-03-19	37.4300	37.4300	37.4300	37.4300	-6.355%	1	261	-99.760%
2026-03-13	37.5000	39.9700	37.5000	39.9700	+7.969%	11	261	-99.775%
2026-03-12	37.0200	37.0200	37.0200	37.0200	+19.690%	3	271	-99.757%
2026-03-09	30.9300	30.9300	30.9300	30.9300	-10.244%	1	291	-99.709%
2026-03-06	34.4600	34.4600	34.4600	34.4600	+9.397%	27	306	-99.739%
2026-03-05	30.0200	31.5000	30.0200	31.5000	+16.667%	22	306	-99.714%
2026-03-04	28.1800	28.1800	27.0000	27.0000	-4.153%	30	320	-99.667%
2026-03-03	35.1000	35.1000	28.1700	28.1700	+7.192%	49	290	-99.681%
2026-03-02	26.2800	26.2800	26.2800	26.2800	-3.595%	1	280	-99.658%
2026-02-27	27.2600	27.2600	27.2600	27.2600	+10.678%	2	280	-99.670%
2026-02-26	26.3800	26.3800	24.6300	24.6300	+2.753%	2	282	-99.635%
2026-02-25	24.2500	24.2500	23.9700	23.9700	-13.341%	2	282	-99.625%
2026-02-24	28.2200	28.2200	27.6600	27.6600	-4.025%	3	282	-99.675%
2026-02-23	28.7300	29.3500	28.7300	28.8200	+8.509%	9	282	-99.688%
2026-02-20	25.6400	27.6300	25.5800	26.5600	-5.312%	24	281	-99.661%
2026-02-19	28.5300	28.5300	27.9400	28.0500	+2.484%	9	259	-99.679%
2026-02-18	25.3500	27.3700	25.3500	27.3700	-0.797%	122	246	-99.671%
2026-02-17	28.8900	29.5900	27.5900	27.5900	-6.791%	5	180	-99.674%
2026-02-13	30.3400	30.3400	26.8500	29.6000	+5.301%	85	106	-99.696%
2026-02-12	23.3000	28.4500	23.3000	28.1100	+16.639%	22	106	-99.680%
2026-02-11	24.4500	24.4500	23.7300	24.1000	+1.048%	6	103	-99.627%
2026-02-10	23.2700	23.8500	23.2700	23.8500	+0.803%	14	97	-99.623%
2026-02-09	23.1200	23.6600	23.1200	23.6600	-7.252%	8	83	-99.620%
2026-02-06	25.5100	25.5100	25.5100	25.5100	-13.701%	6	77	-99.647%
2026-02-05	32.0100	32.0100	29.5600	29.5600	+10.134%	2	71	-99.696%
2026-02-04	29.1500	29.1500	26.8400	26.8400	+2.757%	10	69	-99.665%
2026-02-03	27.2700	27.2700	26.1200	26.1200	+12.248%	7	59	-99.655%
2026-02-02	23.1800	23.2700	23.1800	23.2700	-8.924%	7	52	-99.613%
2026-01-30	25.5000	26.9200	25.5000	25.5500	+3.232%	11	45	-99.648%
2026-01-29	26.3500	26.3500	24.7500	24.7500	+5.319%	5	34	-99.636%
2026-01-28	23.9800	23.9800	23.5000	23.5000	+0.902%	11	29	-99.617%
2026-01-27	23.6400	23.6400	23.2900	23.2900	-2.471%	9	20	-99.614%
2026-01-26	23.8800	23.8800	23.8800	23.8800	0.000%	11	11	-99.623%

.dark-mode .dtqqMh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dtqqMh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P682SPY Jul 31 2026 682.00 Put (SPY260731P00682000)option OPRA

SPY20260731P682
SPY Jul 31 2026 682.00 Put (SPY260731P00682000)
option OPRA