Dark

SPY20260731P685
SPY Jul 31 2026 685.00 Put (SPY260731P00685000)
option OPRA

EOD

Jul 27, 2026

0.0900-62.500%(-0.1500)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1100	0.1800	0.0900	0.0900	-62.500%	212	4,683	0.000%
2026-07-24	0.2900	0.3000	0.1500	0.2400	-33.333%	3,281	4,604	-62.500%
2026-07-23	0.4200	0.5700	0.3200	0.3600	+111.765%	446	5,968	-75.000%
2026-07-22	0.2300	0.2400	0.1700	0.1700	-29.167%	106	5,810	-47.059%
2026-07-21	0.3200	0.3400	0.2300	0.2400	-54.717%	234	5,882	-62.500%
2026-07-20	0.4600	0.5300	0.3700	0.5300	-32.051%	296	5,783	-83.019%
2026-07-17	0.8900	1.0500	0.5700	0.7800	+56.000%	2,833	5,668	-88.462%
2026-07-16	0.3900	0.5000	0.3200	0.5000	+51.515%	142	7,406	-82.000%
2026-07-15	0.4200	0.4400	0.3300	0.3300	-32.653%	96	7,526	-72.727%
2026-07-14	0.6100	0.6100	0.4600	0.4900	-27.941%	50	7,542	-81.633%
2026-07-13	0.5000	0.6900	0.4700	0.6800	+51.111%	107	7,508	-86.765%
2026-07-10	0.6200	0.7400	0.4500	0.4500	-34.783%	231	7,563	-80.000%
2026-07-09	1.0600	1.0600	0.6900	0.6900	-37.273%	49	7,635	-86.957%
2026-07-08	1.2900	1.7000	1.0800	1.1000	+11.111%	149	7,649	-91.818%
2026-07-07	0.8500	1.1300	0.8100	0.9900	+17.857%	102	7,699	-90.909%
2026-07-06	1.0900	1.0900	0.8300	0.8400	-39.130%	473	7,712	-89.286%
2026-07-02	1.3600	1.8700	1.1500	1.3800	-10.968%	278	7,622	-93.478%
2026-07-01	1.6400	1.8700	1.3000	1.5500	+1.974%	104	7,622	-94.194%
2026-06-30	2.1000	2.1400	1.5100	1.5200	-27.962%	271	7,690	-94.079%
2026-06-29	2.6500	3.1100	2.1000	2.1100	-39.714%	5,812	7,804	-95.735%
2026-06-26	4.5500	4.8600	3.1900	3.5000	-1.130%	401	2,464	-97.429%
2026-06-25	3.1600	4.3900	3.1600	3.5400	+0.855%	220	2,402	-97.458%
2026-06-24	3.9900	4.5300	3.1300	3.5100	-13.547%	131	2,380	-97.436%
2026-06-23	4.6600	4.8300	3.5100	4.0600	+49.815%	208	2,386	-97.783%
2026-06-22	2.3000	3.0300	2.2000	2.7100	-2.518%	221	2,271	-96.679%
2026-06-18	2.7900	3.0700	2.6700	2.7800	-27.415%	40	1,831	-96.763%
2026-06-17	2.7300	4.1900	2.6700	3.8300	+40.809%	618	1,831	-97.650%
2026-06-16	2.3800	2.7200	2.2700	2.7200	+11.934%	65	1,831	-96.691%
2026-06-15	2.7100	2.7100	2.3500	2.4300	-42.824%	60	1,740	-96.296%
2026-06-12	4.7400	4.9500	4.1600	4.2500	-13.793%	165	1,740	-97.882%
2026-06-11	7.0700	7.5500	4.8400	4.9300	-34.267%	117	1,740	-98.174%
2026-06-10	5.9500	7.8600	5.9000	7.5000	+28.645%	63	1,675	-98.800%
2026-06-09	4.1100	8.9300	4.1100	5.8300	+13.204%	55	1,661	-98.456%
2026-06-08	5.0000	5.3400	4.6000	5.1500	-25.685%	83	1,649	-98.252%
2026-06-05	3.6500	6.9300	3.6500	6.9300	+117.925%	56	1,638	-98.701%
2026-06-04	3.9000	3.9000	3.1600	3.1800	-14.054%	11	1,623	-97.170%
2026-06-03	3.7300	3.8800	3.7000	3.7000	+3.064%	85	1,617	-97.568%
2026-06-02	3.4600	3.5900	3.4600	3.5900	+1.989%	8	1,584	-97.493%
2026-06-01	3.5700	3.5900	3.4100	3.5200	-1.401%	111	1,584	-97.443%
2026-05-29	3.7400	3.7400	3.5000	3.5700	-6.053%	28	1,568	-97.479%
2026-05-28	4.5100	4.5100	3.8000	3.8000	-13.440%	55	1,585	-97.632%
2026-05-27	4.6800	4.7000	4.3900	4.3900	-8.542%	13	1,609	-97.950%
2026-05-26	4.7900	4.9900	4.6600	4.8000	-14.742%	39	1,618	-98.125%
2026-05-22	5.5500	5.6300	5.3000	5.6300	-7.096%	18	1,602	-98.401%
2026-05-21	7.0800	7.0800	6.0200	6.0600	-9.687%	1,220	1,596	-98.515%
2026-05-20	7.1600	7.1600	6.7100	6.7100	-13.307%	11	1,596	-98.659%
2026-05-19	8.1700	8.1700	7.4700	7.7400	-0.129%	7	788	-98.837%
2026-05-18	7.5800	7.9500	7.0800	7.7500	+2.513%	38	788	-98.839%
2026-05-15	7.8200	8.0500	7.4300	7.5600	+18.868%	11	788	-98.810%
2026-05-14	7.1000	7.1800	6.3600	6.3600	-13.938%	79	783	-98.585%
2026-05-13	7.8100	7.8600	7.2700	7.3900	-11.178%	32	817	-98.782%
2026-05-12	8.5300	9.1900	8.3200	8.3200	+1.961%	7	817	-98.918%
2026-05-11	8.2300	8.2600	7.7700	8.1600	-3.088%	34	817	-98.897%
2026-05-08	8.5900	8.5900	8.2400	8.4200	-7.675%	18	834	-98.931%
2026-05-07	8.7200	9.4000	8.5700	9.1200	+1.899%	485	833	-99.013%
2026-05-06	9.6800	9.8000	8.9500	8.9500	-15.486%	43	831	-98.994%
2026-05-05	10.7000	10.9200	10.4900	10.5900	-10.859%	151	821	-99.150%
2026-05-04	12.1300	12.2300	11.8300	11.8800	+8.891%	8	727	-99.242%
2026-05-01	10.5100	11.0200	10.5100	10.9100	-6.191%	17	725	-99.175%
2026-04-30	13.6800	13.6800	11.6300	11.6300	-14.674%	224	725	-99.226%
2026-04-29	14.0700	14.3800	13.5700	13.6300	-1.160%	7	619	-99.340%
2026-04-28	14.1000	14.5900	13.7900	13.7900	+4.312%	6	620	-99.347%
2026-04-27	13.9800	13.9900	13.2000	13.2200	-6.308%	56	621	-99.319%
2026-04-24	15.4100	15.4100	13.9700	14.1100	-9.783%	11	621	-99.362%
2026-04-23	14.9800	17.7400	14.8000	15.6400	+5.890%	32	625	-99.425%
2026-04-22	15.1000	15.1000	14.7700	14.7700	-14.426%	24	622	-99.391%
2026-04-21	16.7700	17.2600	15.6300	17.2600	+11.355%	9	616	-99.479%
2026-04-20	15.5000	15.5000	15.5000	15.5000	+7.490%	1	616	-99.419%
2026-04-17	15.1200	15.1200	13.9700	14.4200	-13.653%	38	616	-99.376%
2026-04-16	17.9300	17.9300	16.7000	16.7000	-3.188%	12	605	-99.461%
2026-04-15	17.9800	18.5000	17.1100	17.2500	-8.098%	23	605	-99.478%
2026-04-14	20.3300	20.3300	18.6100	18.7700	-12.372%	35	601	-99.521%
2026-04-13	24.4900	24.4900	21.4200	21.4200	-15.636%	8	585	-99.580%
2026-04-10	23.9800	25.4600	23.8400	25.3900	+3.760%	21	584	-99.646%
2026-04-09	24.9800	25.4100	24.4700	24.4700	-9.000%	17	582	-99.632%
2026-04-08	26.8100	26.8900	26.8100	26.8900	-33.605%	5	573	-99.665%
2026-04-07	40.0000	40.5000	40.0000	40.5000	+5.249%	2	570	-99.778%
2026-04-06	38.4800	38.4800	38.4800	38.4800	-6.169%	1	570	-99.766%
2026-04-02	40.9300	41.0300	40.9300	41.0100	-22.623%	3	570	-99.781%
2026-03-31	53.0000	53.0000	53.0000	53.0000	-6.707%	1	570	-99.830%
2026-03-27	50.8100	56.8100	50.8100	56.8100	+44.555%	8	570	-99.842%
2026-03-25	39.3000	39.3000	39.3000	39.3000	+3.421%	1	572	-99.771%
2026-03-23	40.6500	40.6500	37.8800	38.0000	-19.966%	28	596	-99.763%
2026-03-20	44.6000	48.5400	44.6000	47.4800	+18.257%	9	596	-99.810%
2026-03-19	42.0000	42.0000	40.1500	40.1500	+11.745%	5	603	-99.776%
2026-03-16	35.8000	35.9300	35.8000	35.9300	-13.338%	11	604	-99.750%
2026-03-13	39.7600	41.4600	39.7500	41.4600	+12.786%	35	612	-99.783%
2026-03-12	37.5000	37.5000	36.5800	36.7600	+8.757%	13	604	-99.755%
2026-03-11	32.1000	33.8000	32.1000	33.8000	+12.442%	4	609	-99.734%
2026-03-10	30.4100	30.4100	29.3900	30.0600	-4.662%	47	609	-99.701%
2026-03-09	40.3000	40.7700	31.5300	31.5300	-11.582%	12	608	-99.715%
2026-03-06	36.8100	36.8100	34.2700	35.6600	+19.184%	26	693	-99.748%
2026-03-05	28.8700	32.6200	27.6900	29.9200	+9.117%	55	706	-99.699%
2026-03-04	27.3700	27.9500	26.5800	27.4200	-8.600%	192	709	-99.672%
2026-03-03	33.0000	34.6300	30.0000	30.0000	+11.441%	34	621	-99.700%
2026-03-02	29.8800	29.8800	26.9200	26.9200	-2.956%	22	633	-99.666%
2026-02-27	28.6600	28.6600	27.1500	27.7400	+8.487%	32	621	-99.676%
2026-02-26	24.9600	27.7500	24.9600	25.5700	+4.367%	369	616	-99.648%
2026-02-25	25.3600	25.5300	24.5000	24.5000	-10.191%	9	788	-99.633%
2026-02-24	28.9600	28.9600	26.9600	27.2800	-9.036%	25	788	-99.670%
2026-02-23	27.2100	30.4500	27.2100	29.9900	+14.553%	25	775	-99.700%
2026-02-20	28.1000	28.6600	26.1800	26.1800	-10.003%	67	773	-99.656%
2026-02-19	28.8000	29.6600	28.4000	29.0900	+6.988%	26	749	-99.691%
2026-02-18	26.6000	28.3800	26.5100	27.1900	-5.590%	29	741	-99.669%
2026-02-17	32.4200	32.4200	28.2400	28.8000	-6.402%	19	733	-99.688%
2026-02-13	31.6500	31.6500	28.1100	30.7700	+1.551%	27	714	-99.708%
2026-02-12	24.1600	30.3000	24.1600	30.3000	+20.286%	63	714	-99.703%
2026-02-11	23.8200	26.0500	23.8200	25.1900	-0.983%	22	723	-99.643%
2026-02-10	24.1600	25.4400	24.0300	25.4400	+5.081%	36	715	-99.646%
2026-02-09	25.1000	25.1000	24.0000	24.2100	-5.651%	331	693	-99.628%
2026-02-06	28.3100	29.1000	25.6400	25.6600	-18.176%	50	398	-99.649%
2026-02-05	31.9900	33.0000	30.6600	31.3600	+14.830%	36	363	-99.713%
2026-02-04	28.7700	29.1800	27.3100	27.3100	+0.887%	260	383	-99.670%
2026-02-03	29.4100	29.4100	27.0700	27.0700	+12.231%	9	144	-99.668%
2026-02-02	24.1100	24.1200	24.1100	24.1200	-8.809%	12	135	-99.627%
2026-01-30	27.8200	27.8200	26.0800	26.4500	+1.186%	15	123	-99.660%
2026-01-29	27.4700	27.6400	26.1400	26.1400	+7.572%	12	110	-99.656%
2026-01-28	24.3000	24.3000	24.3000	24.3000	+0.330%	8	105	-99.630%
2026-01-27	24.5000	24.5000	24.0300	24.2200	-2.102%	47	97	-99.628%
2026-01-26	25.0300	25.0300	24.7400	24.7400	0.000%	50	50	-99.636%

.dark-mode .Z00Ftj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z00Ftj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P685SPY Jul 31 2026 685.00 Put (SPY260731P00685000)option OPRA

SPY20260731P685
SPY Jul 31 2026 685.00 Put (SPY260731P00685000)
option OPRA