Dark

SPY20260731P686
SPY Jul 31 2026 686.00 Put (SPY260731P00686000)
option OPRA

EOD

Jul 27, 2026

0.1000-60.000%(-0.1500)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1100	0.1200	0.1000	0.1000	-60.000%	91	1,298	0.000%
2026-07-24	0.3100	0.3100	0.1700	0.2500	-34.211%	330	1,295	-60.000%
2026-07-23	0.4000	0.6400	0.3800	0.3800	+90.000%	212	1,118	-73.684%
2026-07-22	0.2300	0.2500	0.2000	0.2000	-23.077%	10	1,080	-50.000%
2026-07-21	0.3600	0.3700	0.2400	0.2600	-50.943%	18	1,087	-61.538%
2026-07-20	0.4400	0.5400	0.4300	0.5300	-27.397%	802	1,089	-81.132%
2026-07-17	1.0700	1.0800	0.6200	0.7300	+43.137%	148	404	-86.301%
2026-07-16	0.4000	0.5100	0.3300	0.5100	+54.545%	63	409	-80.392%
2026-07-15	0.4200	0.4700	0.3300	0.3300	-35.294%	34	455	-69.697%
2026-07-14	0.5200	0.5700	0.5100	0.5100	-1.923%	11	477	-80.392%
2026-07-10	0.6100	0.6500	0.5200	0.5200	-28.767%	47	474	-80.769%
2026-07-09	0.8900	0.8900	0.7300	0.7300	-40.164%	8	478	-86.301%
2026-07-08	1.6000	1.6000	1.2000	1.2200	+22.000%	12	484	-91.803%
2026-07-07	1.0800	1.0900	1.0000	1.0000	+8.696%	6	479	-90.000%
2026-07-06	1.0900	1.0900	0.9200	0.9200	-35.211%	9	476	-89.130%
2026-07-02	1.2300	1.7400	1.1800	1.4200	-10.692%	11	481	-92.958%
2026-07-01	1.5900	1.5900	1.3600	1.5900	+3.922%	11	481	-93.711%
2026-06-30	1.8900	1.8900	1.5300	1.5300	-31.696%	53	475	-93.464%
2026-06-29	2.7100	3.0000	2.2400	2.2400	-39.459%	31	472	-95.536%
2026-06-26	3.7100	3.8000	3.4200	3.7000	-7.960%	32	448	-97.297%
2026-06-25	4.0700	4.4100	3.8100	4.0200	-9.865%	33	444	-97.512%
2026-06-24	4.0500	4.4600	3.5800	4.4600	+2.059%	23	434	-97.758%
2026-06-23	4.2000	4.3700	4.0900	4.3700	+48.639%	29	430	-97.712%
2026-06-22	2.5300	2.9400	2.5300	2.9400	+6.909%	6	403	-96.599%
2026-06-18	3.2100	3.2100	2.7500	2.7500	-30.025%	74	346	-96.364%
2026-06-17	2.7800	3.9300	2.7800	3.9300	+60.408%	23	346	-97.455%
2026-06-16	2.4500	2.4500	2.4500	2.4500	+2.083%	1	346	-95.918%
2026-06-15	2.6300	2.6300	2.4000	2.4000	-52.191%	9	367	-95.833%
2026-06-12	5.4600	5.4600	4.8300	5.0200	-36.616%	23	367	-98.008%
2026-06-11	6.8900	7.9200	6.8900	7.9200	+10.460%	3	367	-98.737%
2026-06-10	6.1500	7.1700	6.1500	7.1700	-7.603%	2	366	-98.605%
2026-06-09	5.0100	7.7600	5.0100	7.7600	+54.890%	2	364	-98.711%
2026-06-05	3.6900	5.3300	3.6900	5.0100	+36.885%	8	364	-98.004%
2026-06-02	3.6600	3.6600	3.6600	3.6600	+1.667%	3	356	-97.268%
2026-05-29	3.7300	3.7300	3.6000	3.6000	-6.977%	4	354	-97.222%
2026-05-28	4.5400	4.5400	3.8700	3.8700	-18.008%	27	355	-97.416%
2026-05-27	4.7200	4.7200	4.7200	4.7200	-6.163%	1	366	-97.881%
2026-05-26	4.9000	5.0400	4.9000	5.0300	-12.063%	5	369	-98.012%
2026-05-22	5.7200	5.7200	5.7200	5.7200	-6.688%	2	366	-98.252%
2026-05-21	6.8200	6.8300	6.0600	6.1300	-11.416%	100	365	-98.369%
2026-05-20	7.7500	7.7500	6.9200	6.9200	-15.713%	11	365	-98.555%
2026-05-19	8.2100	8.2100	8.2100	8.2100	+1.988%	1	300	-98.782%
2026-05-18	8.0500	8.0500	8.0500	8.0500	-0.248%	1	300	-98.758%
2026-05-15	7.8700	8.0700	7.8700	8.0700	+14.468%	2	300	-98.761%
2026-05-14	7.3100	7.3100	7.0500	7.0500	-23.536%	2	299	-98.582%
2026-05-12	9.2200	9.2200	9.2200	9.2200	+11.353%	2	300	-98.915%
2026-05-11	8.2700	8.3000	7.8500	8.2800	-6.122%	46	300	-98.792%
2026-05-07	8.7100	8.8200	8.7100	8.8200	-17.801%	50	275	-98.866%
2026-05-05	10.7300	10.7300	10.7300	10.7300	-11.175%	1	250	-99.068%
2026-05-04	12.0800	12.0800	12.0800	12.0800	+8.731%	1	250	-99.172%
2026-05-01	11.1000	11.1700	10.9200	11.1100	-7.494%	29	242	-99.100%
2026-04-30	12.7800	12.7800	12.0100	12.0100	-15.660%	5	242	-99.167%
2026-04-29	14.5600	14.5600	14.2400	14.2400	+3.114%	2	247	-99.298%
2026-04-28	14.7000	14.7000	13.8100	13.8100	+2.145%	15	246	-99.276%
2026-04-27	13.8400	13.8400	13.5200	13.5200	-5.388%	12	247	-99.260%
2026-04-24	15.2400	15.2400	14.2900	14.2900	-13.025%	3	248	-99.300%
2026-04-23	18.0000	18.0000	16.4300	16.4300	+6.966%	16	247	-99.391%
2026-04-22	15.2100	15.3600	15.0500	15.3600	-5.068%	7	247	-99.349%
2026-04-21	14.9500	16.5900	14.9500	16.1800	+4.657%	9	248	-99.382%
2026-04-20	15.4600	15.4600	15.4600	15.4600	+7.212%	2	246	-99.353%
2026-04-17	14.4200	14.4200	14.4200	14.4200	-16.212%	1	246	-99.307%
2026-04-16	17.2100	17.2100	17.2100	17.2100	-0.921%	1	247	-99.419%
2026-04-15	17.8900	17.9000	17.3700	17.3700	-20.321%	5	247	-99.424%
2026-04-13	24.8300	24.8700	21.6400	21.8000	-13.561%	13	247	-99.541%
2026-04-10	25.7200	25.8000	25.1300	25.2200	+0.920%	97	246	-99.603%
2026-04-09	25.0100	25.8400	24.9400	24.9900	-9.588%	164	175	-99.600%
2026-04-08	27.4000	27.6400	27.4000	27.6400	-33.876%	4	190	-99.638%
2026-04-02	41.8000	41.8000	41.8000	41.8000	-10.493%	1	194	-99.761%
2026-03-31	46.7000	46.7000	46.7000	46.7000	-2.668%	1	194	-99.786%
2026-03-20	47.9800	47.9800	47.9800	47.9800	+25.602%	1	194	-99.792%
2026-03-09	38.2000	38.2000	38.2000	38.2000	+3.243%	1	195	-99.738%
2026-03-06	37.3000	37.3000	37.0000	37.0000	+13.358%	2	202	-99.730%
2026-03-05	33.1500	33.1500	32.6000	32.6400	+20.132%	3	202	-99.694%
2026-03-04	29.5000	29.5000	27.1200	27.1700	-16.349%	13	202	-99.632%
2026-03-03	32.4800	32.4800	32.4800	32.4800	+17.681%	1	189	-99.692%
2026-03-02	27.6000	27.6000	27.6000	27.6000	+6.523%	1	189	-99.638%
2026-02-26	27.2600	27.7800	25.9100	25.9100	+0.660%	7	188	-99.614%
2026-02-25	25.7400	25.7400	25.7400	25.7400	-15.217%	6	191	-99.611%
2026-02-23	28.7200	30.7400	28.7200	30.3600	+6.043%	27	191	-99.671%
2026-02-20	27.7700	28.6300	27.7700	28.6300	-3.505%	15	183	-99.651%
2026-02-19	28.6500	30.0100	28.6300	29.6700	+4.288%	19	170	-99.663%
2026-02-18	26.6100	28.4500	26.6100	28.4500	-1.659%	24	151	-99.649%
2026-02-17	28.9300	28.9300	28.9300	28.9300	-7.719%	5	130	-99.654%
2026-02-13	31.3700	31.5700	28.4200	31.3500	+6.271%	26	115	-99.681%
2026-02-12	24.4500	29.6900	24.4500	29.5000	+15.686%	19	115	-99.661%
2026-02-11	24.6600	25.5800	24.6600	25.5000	+1.756%	6	116	-99.608%
2026-02-10	25.2100	25.2100	25.0600	25.0600	+1.870%	12	110	-99.601%
2026-02-09	24.8000	24.8000	24.6000	24.6000	-5.385%	3	98	-99.593%
2026-02-06	28.7000	28.7000	26.0000	26.0000	-20.514%	12	90	-99.615%
2026-02-05	30.9600	32.7100	30.9600	32.7100	+9.106%	8	80	-99.694%
2026-02-04	28.3000	30.2500	28.3000	29.9800	+7.687%	5	72	-99.666%
2026-02-03	29.0300	29.0300	27.8400	27.8400	+13.540%	11	69	-99.641%
2026-02-02	24.5200	24.5200	24.5200	24.5200	-8.371%	7	58	-99.592%
2026-01-30	26.7200	28.0200	26.6400	26.7600	+5.271%	15	51	-99.626%
2026-01-29	27.1100	27.1100	25.4200	25.4200	+2.873%	10	38	-99.607%
2026-01-28	24.7100	24.7100	24.7100	24.7100	+1.022%	8	29	-99.595%
2026-01-27	24.4600	24.6200	24.2900	24.4600	-2.550%	12	21	-99.591%
2026-01-26	25.0400	25.1000	25.0400	25.1000	0.000%	10	10	-99.602%

.dark-mode .PK8JZp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PK8JZp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P686SPY Jul 31 2026 686.00 Put (SPY260731P00686000)option OPRA

SPY20260731P686
SPY Jul 31 2026 686.00 Put (SPY260731P00686000)
option OPRA