Dark

SPY20260731P683
SPY Jul 31 2026 683.00 Put (SPY260731P00683000)
option OPRA

EOD

Jul 27, 2026

0.1600-23.810%(-0.0500)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1600	0.1000	0.1600	-23.810%	51	688	0.000%
2026-07-24	0.2600	0.2600	0.1500	0.2100	-30.000%	41	638	-23.810%
2026-07-23	0.3500	0.5100	0.3000	0.3000	+20.000%	209	618	-46.667%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-50.000%	10	557	-36.000%
2026-07-20	0.4100	0.5000	0.4100	0.5000	-27.536%	234	567	-68.000%
2026-07-17	0.9600	0.9600	0.5400	0.6900	+72.500%	133	603	-76.812%
2026-07-16	0.3100	0.4000	0.3100	0.4000	+33.333%	25	515	-60.000%
2026-07-15	0.4100	0.4100	0.3000	0.3000	-33.333%	8	516	-46.667%
2026-07-14	0.4900	0.5100	0.4500	0.4500	+7.143%	15	517	-64.444%
2026-07-10	0.5300	0.6200	0.4200	0.4200	-39.130%	12	518	-61.905%
2026-07-09	0.7500	0.7500	0.6900	0.6900	-32.353%	3	520	-76.812%
2026-07-08	1.1900	1.4500	1.0200	1.0200	-0.971%	8	522	-84.314%
2026-07-07	1.0300	1.0300	1.0300	1.0300	+32.051%	2	526	-84.466%
2026-07-06	0.9900	1.0000	0.7800	0.7800	-45.455%	9	527	-79.487%
2026-07-02	1.1300	1.6900	1.0900	1.4300	-2.055%	50	537	-88.811%
2026-07-01	1.6300	1.6300	1.2400	1.4600	+1.389%	190	537	-89.041%
2026-06-30	1.9900	1.9900	1.4300	1.4400	-30.435%	239	544	-88.889%
2026-06-29	2.3700	2.6100	2.0700	2.0700	-34.700%	260	537	-92.271%
2026-06-26	3.5000	3.5000	3.1300	3.1700	-9.169%	27	355	-94.953%
2026-06-25	2.9500	3.6200	2.9500	3.4900	-18.267%	11	354	-95.415%
2026-06-24	3.0000	4.2800	2.9800	4.2700	+11.488%	68	350	-96.253%
2026-06-23	4.2700	4.3100	3.7800	3.8300	+39.781%	94	336	-95.822%
2026-06-22	2.7200	2.7400	2.6900	2.7400	+7.031%	6	291	-94.161%
2026-06-18	2.9200	3.0200	2.5600	2.5600	-23.353%	16	283	-93.750%
2026-06-17	3.1000	3.3400	3.1000	3.3400	+42.128%	2	283	-95.210%
2026-06-16	2.2200	2.3700	2.2200	2.3500	+2.174%	7	283	-93.191%
2026-06-15	2.5800	2.5800	2.3000	2.3000	-42.928%	23	286	-93.043%
2026-06-12	4.6100	5.1200	3.9900	4.0300	-39.307%	141	286	-96.030%
2026-06-11	6.6400	6.6400	6.6400	6.6400	-8.414%	2	286	-97.590%
2026-06-10	5.6300	7.6000	5.5700	7.2500	+34.259%	34	288	-97.793%
2026-06-09	4.9300	6.6500	4.9200	5.4000	-16.279%	48	289	-97.037%
2026-06-05	4.2000	6.4500	4.2000	6.4500	+103.470%	14	259	-97.519%
2026-06-04	3.7000	3.7000	3.1700	3.1700	-16.138%	10	248	-94.953%
2026-06-03	3.7800	3.7800	3.7800	3.7800	+10.204%	1	240	-95.767%
2026-06-01	3.3300	3.4300	3.3300	3.4300	-14.677%	2	240	-95.335%
2026-05-28	4.0200	4.0200	4.0200	4.0200	-13.734%	1	238	-96.020%
2026-05-27	4.6600	4.6600	4.6600	4.6600	+0.431%	3	239	-96.567%
2026-05-26	4.5500	4.6400	4.5500	4.6400	-23.179%	114	242	-96.552%
2026-05-21	6.5800	6.5800	6.0400	6.0400	-19.574%	78	306	-97.351%
2026-05-19	7.5100	7.5100	7.5100	7.5100	-0.793%	1	306	-97.870%
2026-05-15	7.5700	7.5700	7.5700	7.5700	+22.097%	1	307	-97.886%
2026-05-14	6.2000	6.2000	6.2000	6.2000	-28.736%	1	305	-97.419%
2026-05-12	8.9000	8.9000	8.7000	8.7000	+15.232%	7	306	-98.161%
2026-05-11	7.5500	7.5500	7.5500	7.5500	-11.385%	18	306	-97.881%
2026-05-07	8.4400	8.5200	8.4400	8.5200	-1.503%	11	315	-98.122%
2026-05-06	8.8000	8.9000	8.6500	8.6500	-24.913%	147	306	-98.150%
2026-05-04	11.5200	11.5200	11.5200	11.5200	+10.134%	1	389	-98.611%
2026-05-01	10.7600	10.7600	10.4600	10.4600	-12.761%	9	395	-98.470%
2026-04-30	13.2600	13.2600	11.9900	11.9900	-12.863%	5	395	-98.666%
2026-04-29	13.8400	13.8400	13.7600	13.7600	+5.928%	4	395	-98.837%
2026-04-28	13.5900	13.5900	12.9900	12.9900	+1.405%	2	397	-98.768%
2026-04-27	13.4200	13.4200	12.8100	12.8100	-4.900%	5	395	-98.751%
2026-04-24	13.4600	13.7000	13.4600	13.4700	-11.440%	3	397	-98.812%
2026-04-23	15.7100	17.3000	15.2000	15.2100	+5.552%	15	398	-98.948%
2026-04-22	14.6300	14.6300	14.4100	14.4100	-11.973%	5	400	-98.890%
2026-04-21	15.1200	16.3700	15.1200	16.3700	+10.833%	15	400	-99.023%
2026-04-20	14.7700	14.7700	14.7700	14.7700	+4.161%	2	400	-98.917%
2026-04-17	14.5800	14.5800	13.7600	14.1800	-15.995%	30	400	-98.872%
2026-04-16	16.6300	16.8800	16.6300	16.8800	+0.357%	3	396	-99.052%
2026-04-15	16.6600	16.8200	16.6600	16.8200	-7.328%	2	394	-99.049%
2026-04-14	18.9700	18.9700	18.0200	18.1500	-16.166%	3	396	-99.118%
2026-04-13	23.7300	23.7300	21.6500	21.6500	-10.611%	32	397	-99.261%
2026-04-10	23.7400	24.7400	23.7400	24.2200	+1.170%	6	396	-99.339%
2026-04-09	26.7100	26.9500	23.9400	23.9400	-11.693%	3	396	-99.332%
2026-04-08	27.1100	27.1100	27.1100	27.1100	-32.579%	94	396	-99.410%
2026-04-02	39.6600	40.2100	39.5600	40.2100	+6.151%	12	314	-99.602%
2026-04-01	37.8800	37.8800	37.8800	37.8800	+20.254%	2	314	-99.578%
2026-03-11	31.5000	31.5000	31.5000	31.5000	+7.252%	1	327	-99.492%
2026-03-10	29.3700	29.3700	29.3700	29.3700	-25.343%	1	328	-99.455%
2026-03-09	39.6300	39.7300	39.3400	39.3400	+20.232%	108	327	-99.593%
2026-03-06	36.1700	36.1700	32.6900	32.7200	+23.472%	36	244	-99.511%
2026-03-04	26.2400	26.5000	26.2400	26.5000	-8.050%	13	235	-99.396%
2026-03-03	32.1100	36.1400	28.8200	28.8200	+11.922%	32	222	-99.445%
2026-03-02	29.7600	29.7600	25.7400	25.7500	-5.400%	85	228	-99.379%
2026-02-27	27.2200	27.2200	27.2200	27.2200	+1.567%	1	212	-99.412%
2026-02-26	26.7900	26.8200	26.7100	26.8000	+10.515%	4	211	-99.403%
2026-02-25	24.8500	24.8600	24.2500	24.2500	-17.741%	14	197	-99.340%
2026-02-23	27.9600	29.6600	27.9600	29.4800	+14.264%	14	197	-99.457%
2026-02-20	27.7900	27.7900	25.8000	25.8000	-9.155%	77	199	-99.380%
2026-02-19	28.4900	28.5400	28.4000	28.4000	+4.874%	12	139	-99.437%
2026-02-18	25.7000	27.7400	25.6900	27.0800	-3.147%	22	127	-99.409%
2026-02-17	30.8700	30.8700	27.8300	27.9600	-7.110%	5	113	-99.428%
2026-02-13	30.3000	30.3200	27.4200	30.1000	+5.986%	27	98	-99.468%
2026-02-12	23.5800	28.8900	23.5800	28.4000	+15.682%	13	98	-99.437%
2026-02-11	23.9200	24.5500	23.9200	24.5500	+1.867%	5	94	-99.348%
2026-02-10	24.5500	24.5500	24.1000	24.1000	+1.133%	10	89	-99.336%
2026-02-09	25.5700	25.5700	23.7700	23.8300	-7.348%	7	79	-99.329%
2026-02-06	25.7200	25.7200	25.7200	25.7200	-17.827%	7	73	-99.378%
2026-02-05	29.3000	31.3000	29.3000	31.3000	+8.643%	3	66	-99.489%
2026-02-04	28.8100	28.8100	28.8100	28.8100	+7.460%	4	65	-99.445%
2026-02-03	28.2600	28.2600	26.8100	26.8100	+13.409%	7	61	-99.403%
2026-02-02	23.6400	23.6400	23.6400	23.6400	-9.217%	6	54	-99.323%
2026-01-30	25.6600	27.3600	25.5200	26.0400	+3.994%	15	48	-99.386%
2026-01-29	26.6400	26.6400	25.0400	25.0400	+5.034%	4	33	-99.361%
2026-01-28	24.2700	24.2700	23.8400	23.8400	+1.017%	9	29	-99.329%
2026-01-27	23.5900	23.6000	23.5900	23.6000	-2.358%	9	20	-99.322%
2026-01-26	24.1700	24.1700	24.1700	24.1700	0.000%	11	11	-99.338%

.dark-mode .b67zgQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b67zgQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P683SPY Jul 31 2026 683.00 Put (SPY260731P00683000)option OPRA

SPY20260731P683
SPY Jul 31 2026 683.00 Put (SPY260731P00683000)
option OPRA