Dark

SPY20260731P687
SPY Jul 31 2026 687.00 Put (SPY260731P00687000)
option OPRA

EOD

Jul 27, 2026

0.1600-42.857%(-0.1200)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1100	0.1800	0.1100	0.1600	-42.857%	172	1,711	0.000%
2026-07-24	0.3200	0.3200	0.1800	0.2800	-41.667%	742	1,616	-42.857%
2026-07-23	0.4500	0.6000	0.3900	0.4800	+23.077%	331	1,680	-66.667%
2026-07-21	0.3900	0.3900	0.3900	0.3900	-29.091%	1	1,604	-58.974%
2026-07-20	0.4500	0.5500	0.4500	0.5500	-22.535%	3	1,604	-70.909%
2026-07-17	1.1100	1.1100	0.6700	0.7100	+51.064%	179	1,605	-77.465%
2026-07-16	0.3400	0.5100	0.3400	0.4700	+38.235%	53	1,567	-65.957%
2026-07-15	0.4200	0.4800	0.3400	0.3400	-43.333%	88	1,589	-52.941%
2026-07-14	0.5500	0.6000	0.5500	0.6000	-17.808%	28	1,639	-73.333%
2026-07-13	0.6000	0.7400	0.5500	0.7300	+52.083%	137	1,629	-78.082%
2026-07-10	0.6400	0.6500	0.4800	0.4800	-33.333%	88	1,735	-66.667%
2026-07-09	0.9800	1.1100	0.7200	0.7200	-36.842%	70	1,668	-77.778%
2026-07-08	1.4600	1.6600	1.1000	1.1400	+22.581%	245	1,679	-85.965%
2026-07-07	1.1300	1.1400	0.9300	0.9300	+4.494%	109	1,770	-82.796%
2026-07-06	1.1300	1.1300	0.8900	0.8900	-46.061%	29	1,665	-82.022%
2026-07-02	1.3500	1.7700	1.2200	1.6500	+8.553%	83	1,652	-90.303%
2026-07-01	1.6000	1.6000	1.3700	1.5200	-5.000%	13	1,652	-89.474%
2026-06-30	2.1300	2.1300	1.5800	1.6000	-33.333%	36	1,728	-90.000%
2026-06-29	2.8000	3.5700	2.4000	2.4000	-29.412%	69	1,708	-93.333%
2026-06-26	3.9900	3.9900	3.3200	3.4000	-15.423%	471	1,667	-95.294%
2026-06-25	3.3200	4.2100	3.3200	4.0200	-12.227%	79	1,304	-96.020%
2026-06-24	3.8600	4.5800	3.4300	4.5800	+9.048%	17	1,290	-96.507%
2026-06-23	4.5900	4.5900	3.7800	4.2000	+46.341%	25	1,291	-96.190%
2026-06-22	2.5400	2.9700	2.4400	2.8700	+2.500%	11	1,276	-94.425%
2026-06-18	3.1200	3.1200	2.7800	2.8000	-31.873%	70	1,452	-94.286%
2026-06-17	2.9600	4.3700	2.9600	4.1100	+52.222%	203	1,452	-96.107%
2026-06-16	2.4800	2.7300	2.4800	2.7000	+8.871%	25	1,452	-94.074%
2026-06-15	2.6300	2.7500	2.4800	2.4800	-42.725%	24	1,430	-93.548%
2026-06-12	4.7300	4.7300	4.3300	4.3300	-35.082%	11	1,430	-96.305%
2026-06-11	8.0000	8.0000	6.6700	6.6700	-8.880%	2	1,430	-97.601%
2026-06-10	7.6300	7.6300	7.3200	7.3200	+16.006%	4	1,431	-97.814%
2026-06-09	6.3000	6.9500	6.2900	6.3100	+16.852%	93	1,433	-97.464%
2026-06-08	5.0500	5.4000	4.7400	5.4000	-10.448%	17	1,434	-97.037%
2026-06-05	4.1400	6.6700	4.1400	6.0300	+78.932%	71	1,445	-97.347%
2026-06-04	3.4200	3.4200	3.3600	3.3700	-10.847%	5	1,387	-95.252%
2026-06-03	3.9500	3.9500	3.7800	3.7800	+1.887%	88	1,424	-95.767%
2026-06-02	3.7100	3.7100	3.7100	3.7100	+1.644%	5	1,342	-95.687%
2026-05-29	3.6500	3.6500	3.6500	3.6500	-6.888%	1	1,347	-95.616%
2026-05-28	4.5200	4.5200	3.9200	3.9200	-14.035%	39	1,347	-95.918%
2026-05-27	4.8500	4.8500	4.5600	4.5600	-7.692%	6	1,376	-96.491%
2026-05-26	4.9800	5.1100	4.8400	4.9400	-16.413%	17	1,382	-96.761%
2026-05-22	5.7900	5.9100	5.5000	5.9100	-5.440%	21	1,388	-97.293%
2026-05-21	7.1500	7.1500	6.2100	6.2500	-11.598%	103	1,371	-97.440%
2026-05-20	7.0700	7.0700	7.0700	7.0700	-16.331%	1	1,371	-97.737%
2026-05-19	8.4500	8.4500	8.4500	8.4500	+3.175%	1	1,368	-98.107%
2026-05-18	7.6700	8.1900	7.6700	8.1900	+1.487%	2	1,368	-98.046%
2026-05-15	8.4100	8.4100	8.0700	8.0700	+9.796%	4	1,368	-98.017%
2026-05-14	7.3500	7.3500	7.3500	7.3500	-4.172%	2	1,366	-97.823%
2026-05-13	7.6700	7.6700	7.6700	7.6700	-17.527%	1	1,365	-97.914%
2026-05-12	8.8100	9.3800	8.8100	9.3000	+12.048%	8	1,365	-98.280%
2026-05-11	8.2200	8.3000	8.2200	8.3000	-3.824%	6	1,365	-98.072%
2026-05-08	8.6700	8.6700	8.6300	8.6300	-4.111%	12	1,371	-98.146%
2026-05-07	8.9500	9.0000	8.9500	9.0000	-2.386%	27	1,359	-98.222%
2026-05-06	9.9300	9.9300	9.2200	9.2200	-16.182%	9	1,366	-98.265%
2026-05-05	11.0500	11.0500	11.0000	11.0000	-2.048%	2	1,363	-98.545%
2026-05-01	11.1900	11.4500	11.1900	11.2300	-12.060%	6	1,363	-98.575%
2026-04-30	12.8000	12.8000	12.7700	12.7700	-13.129%	2	1,363	-98.747%
2026-04-29	14.7000	14.7000	14.7000	14.7000	+1.871%	1	1,363	-98.912%
2026-04-28	14.4300	14.4300	14.4300	14.4300	+1.121%	1	1,365	-98.891%
2026-04-27	14.2700	14.2700	14.2700	14.2700	-1.177%	1	1,365	-98.879%
2026-04-24	14.3700	14.6000	14.3700	14.4400	-10.311%	7	1,365	-98.892%
2026-04-23	16.6800	18.1200	16.0700	16.1000	-8.730%	25	1,364	-99.006%
2026-04-21	17.6400	17.6400	17.6400	17.6400	+18.072%	1	1,365	-99.093%
2026-04-17	14.4500	15.0100	14.3700	14.9400	-16.115%	5	1,365	-98.929%
2026-04-16	17.5700	17.8100	17.5700	17.8100	+0.451%	2	1,364	-99.102%
2026-04-15	17.7300	17.7300	17.7300	17.7300	-7.608%	1	1,363	-99.098%
2026-04-14	19.1900	19.1900	19.1900	19.1900	-16.746%	1	1,363	-99.166%
2026-04-13	25.6400	25.6400	23.0500	23.0500	-11.989%	7	1,363	-99.306%
2026-04-10	24.7300	26.2500	24.7300	26.1900	+3.395%	4	1,363	-99.389%
2026-04-09	25.7400	25.7400	25.3200	25.3300	-10.873%	3	1,365	-99.368%
2026-04-08	27.8000	28.4200	27.6800	28.4200	-32.622%	5	1,365	-99.437%
2026-04-02	42.1800	42.1800	42.1800	42.1800	-26.078%	1	1,366	-99.621%
2026-03-30	57.0400	57.0600	57.0400	57.0600	+7.925%	25	1,366	-99.720%
2026-03-27	52.7800	52.9500	52.7800	52.8700	+30.222%	69	1,391	-99.697%
2026-03-25	40.6000	40.6000	40.6000	40.6000	-5.691%	1	1,435	-99.606%
2026-03-24	43.0500	43.0500	43.0500	43.0500	+6.296%	1	1,436	-99.628%
2026-03-23	40.5000	40.5000	40.5000	40.5000	-16.529%	25	1,435	-99.605%
2026-03-20	48.5200	48.5200	48.5200	48.5200	+20.547%	1	1,410	-99.670%
2026-03-18	36.7500	40.2500	36.7500	40.2500	+20.149%	125	1,411	-99.602%
2026-03-17	33.5000	33.5000	33.5000	33.5000	-9.898%	25	1,436	-99.522%
2026-03-16	37.1800	37.1800	37.1800	37.1800	-0.188%	1	1,411	-99.570%
2026-03-12	37.2500	37.2500	37.2500	37.2500	+10.370%	25	1,412	-99.570%
2026-03-11	33.1800	33.7500	33.1800	33.7500	+3.687%	26	1,387	-99.526%
2026-03-10	33.6800	33.6800	29.5500	32.5500	-8.926%	221	1,362	-99.508%
2026-03-06	38.0000	38.0000	35.7400	35.7400	+7.813%	87	1,364	-99.552%
2026-03-05	29.4900	33.1500	29.4900	33.1500	+18.520%	2	1,296	-99.517%
2026-03-04	27.5900	27.9700	27.5900	27.9700	-11.093%	4	1,298	-99.428%
2026-03-03	34.5000	34.5000	30.5000	31.4600	+12.357%	7	1,298	-99.491%
2026-03-02	27.6000	28.2000	27.2500	28.0000	-3.448%	4	1,298	-99.429%
2026-02-27	29.3900	29.3900	27.9500	29.0000	+4.845%	54	1,298	-99.448%
2026-02-26	28.1300	28.1600	27.6600	27.6600	-2.296%	3	1,290	-99.422%
2026-02-24	28.3100	28.3100	28.3100	28.3100	-9.350%	2	1,292	-99.435%
2026-02-23	27.5000	31.2300	27.5000	31.2300	+10.042%	18	1,292	-99.488%
2026-02-20	28.9600	28.9600	28.3800	28.3800	-5.368%	16	1,291	-99.436%
2026-02-19	30.3500	30.5000	29.9900	29.9900	+5.413%	16	1,285	-99.466%
2026-02-18	27.4800	29.1300	27.4800	28.4500	-3.330%	26	1,279	-99.438%
2026-02-17	30.8800	30.8800	29.4300	29.4300	-6.985%	4	1,262	-99.456%
2026-02-13	30.9600	32.1900	28.5800	31.6400	+6.174%	32	1,262	-99.494%
2026-02-12	24.7500	30.2200	24.7500	29.8000	+16.588%	19	1,262	-99.463%
2026-02-11	25.5600	25.5600	25.5600	25.5600	+0.670%	6	1,265	-99.374%
2026-02-10	24.7000	25.4400	24.7000	25.3900	+1.075%	14	1,265	-99.370%
2026-02-09	27.7800	27.7800	24.5000	25.1200	-5.847%	10	1,253	-99.363%
2026-02-06	27.4200	27.4200	26.6800	26.6800	-16.285%	9	1,246	-99.400%
2026-02-05	30.8700	31.9900	30.8700	31.8700	+11.395%	11	1,246	-99.498%
2026-02-04	27.5100	30.4400	27.5100	28.6100	+3.136%	9	1,242	-99.441%
2026-02-03	24.4500	30.1600	24.4500	27.7400	+11.900%	1,219	1,238	-99.423%
2026-02-02	24.7900	24.7900	24.7900	24.7900	-9.128%	7	56	-99.355%
2026-01-30	26.9500	28.5900	26.6300	27.2800	+4.003%	14	49	-99.413%
2026-01-29	29.0400	29.0400	26.2300	26.2300	+5.172%	8	35	-99.390%
2026-01-28	24.9400	24.9400	24.9400	24.9400	+1.013%	7	30	-99.358%
2026-01-27	24.6700	25.0000	24.6700	24.6900	-2.565%	11	23	-99.352%
2026-01-26	25.6300	25.6300	25.3400	25.3400	0.000%	13	13	-99.369%

.dark-mode .SpTvfg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SpTvfg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P687SPY Jul 31 2026 687.00 Put (SPY260731P00687000)option OPRA

SPY20260731P687
SPY Jul 31 2026 687.00 Put (SPY260731P00687000)
option OPRA