Dark

SPY20260731P693
SPY Jul 31 2026 693.00 Put (SPY260731P00693000)
option OPRA

EOD

Jul 27, 2026

0.1500-58.333%(-0.2100)760

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1300	0.2900	0.1100	0.1500	-58.333%	760	973	0.000%
2026-07-24	0.4100	0.4300	0.2200	0.3600	-33.333%	584	1,317	-58.333%
2026-07-23	0.5800	0.8700	0.4900	0.5400	+107.692%	197	827	-72.222%
2026-07-22	0.2700	0.2700	0.2600	0.2600	-16.129%	44	728	-42.308%
2026-07-21	0.3300	0.3300	0.3100	0.3100	-56.944%	84	729	-51.613%
2026-07-20	0.6000	0.7200	0.5200	0.7200	-27.273%	74	810	-79.167%
2026-07-17	1.1500	1.3600	0.7300	0.9900	+80.000%	1,122	807	-84.848%
2026-07-16	0.4300	0.5500	0.4300	0.5500	+5.769%	17	566	-72.727%
2026-07-15	0.5200	0.5200	0.5200	0.5200	-18.750%	230	569	-71.154%
2026-07-14	0.7600	0.7600	0.6000	0.6400	+3.226%	29	442	-76.563%
2026-07-10	0.7600	0.7600	0.6200	0.6200	-36.082%	34	442	-75.806%
2026-07-09	1.1700	1.1700	0.9700	0.9700	-49.741%	18	451	-84.536%
2026-07-08	1.5800	1.9300	1.5800	1.9300	+77.064%	2	439	-92.228%
2026-07-07	1.1600	1.1600	1.0900	1.0900	+0.926%	13	439	-86.239%
2026-07-06	1.3600	1.3900	1.0800	1.0800	-35.714%	33	442	-86.111%
2026-07-02	1.5000	2.1300	1.4500	1.6800	-2.326%	116	475	-91.071%
2026-07-01	1.7800	1.7800	1.6000	1.7200	-9.948%	86	475	-91.279%
2026-06-30	2.3400	2.3500	1.9100	1.9100	-29.520%	9	420	-92.147%
2026-06-29	3.1900	3.8900	2.7100	2.7100	-33.902%	49	422	-94.465%
2026-06-26	4.9300	4.9300	4.1000	4.1000	-14.046%	40	424	-96.341%
2026-06-25	4.9200	4.9200	4.2700	4.7700	+20.151%	84	428	-96.855%
2026-06-24	4.8200	4.8200	3.9700	3.9700	-17.635%	20	433	-96.222%
2026-06-23	5.5000	5.5000	4.4300	4.8200	+41.765%	31	418	-96.888%
2026-06-22	2.7400	3.4600	2.7400	3.4000	+0.890%	13	418	-95.588%
2026-06-18	3.6300	3.6300	3.3000	3.3700	-27.371%	11	398	-95.549%
2026-06-17	3.3100	4.6400	3.1700	4.6400	+54.667%	9	398	-96.767%
2026-06-16	2.6800	3.0000	2.6800	3.0000	+5.634%	19	398	-95.000%
2026-06-15	3.0700	3.0700	2.8400	2.8400	-40.710%	30	367	-94.718%
2026-06-12	5.7600	6.3100	4.7900	4.7900	-24.686%	34	367	-96.868%
2026-06-11	8.1100	9.6300	6.3600	6.3600	-27.727%	7	367	-97.642%
2026-06-10	6.8300	9.0000	6.8300	8.8000	+30.758%	28	366	-98.295%
2026-06-09	7.7400	8.8800	6.7300	6.7300	+11.056%	7	346	-97.771%
2026-06-08	5.4500	6.0600	5.3000	6.0600	-10.089%	22	343	-97.525%
2026-06-05	4.6500	6.7400	4.6500	6.7400	+75.521%	3	324	-97.774%
2026-06-04	4.2600	4.2600	3.8400	3.8400	-6.796%	2	324	-96.094%
2026-06-02	4.1200	4.1200	4.1200	4.1200	+3.778%	1	326	-96.359%
2026-06-01	4.2000	4.2000	3.9500	3.9700	-1.733%	5	326	-96.222%
2026-05-29	4.2700	4.2700	4.0400	4.0400	-7.973%	9	329	-96.287%
2026-05-28	5.2800	5.2800	4.3900	4.3900	-15.251%	14	331	-96.583%
2026-05-27	5.3900	5.4200	5.1800	5.1800	-7.168%	5	330	-97.104%
2026-05-26	5.4500	5.6800	5.3900	5.5800	-9.709%	22	328	-97.312%
2026-05-22	6.1800	6.1800	6.1800	6.1800	-11.334%	1	310	-97.573%
2026-05-21	8.0200	8.0200	6.9100	6.9700	-10.411%	68	311	-97.848%
2026-05-20	7.7800	7.7800	7.7800	7.7800	-14.505%	2	311	-98.072%
2026-05-19	9.1000	9.1000	9.1000	9.1000	+1.449%	1	313	-98.352%
2026-05-18	8.5000	8.9700	8.5000	8.9700	+8.727%	2	313	-98.328%
2026-05-15	9.0500	9.0800	8.2500	8.2500	+9.854%	13	313	-98.182%
2026-05-14	8.1900	8.1900	7.5100	7.5100	-26.083%	6	307	-98.003%
2026-05-12	10.1600	10.1600	10.1600	10.1600	+8.779%	1	318	-98.524%
2026-05-08	9.3400	9.3400	9.3400	9.3400	-10.622%	8	318	-98.394%
2026-05-07	9.8900	10.4500	9.8900	10.4500	+2.753%	9	318	-98.565%
2026-05-06	10.1500	10.1700	10.1500	10.1700	-25.712%	4	319	-98.525%
2026-05-04	13.5200	13.6900	13.5000	13.6900	+8.651%	8	315	-98.904%
2026-05-01	12.3400	12.6000	12.3400	12.6000	-4.977%	5	315	-98.810%
2026-04-30	14.1900	14.1900	13.2600	13.2600	-15.702%	5	315	-98.869%
2026-04-28	16.0500	16.0500	15.7300	15.7300	+5.429%	2	315	-99.046%
2026-04-27	15.3300	15.3300	14.9200	14.9200	-5.210%	2	315	-98.995%
2026-04-24	16.8200	16.8200	15.7400	15.7400	-10.568%	2	316	-99.047%
2026-04-23	16.6400	19.9300	16.6400	17.6000	+2.864%	31	316	-99.148%
2026-04-22	17.2700	17.2700	17.1100	17.1100	-7.011%	3	316	-99.123%
2026-04-21	18.4500	18.4500	18.4000	18.4000	+6.236%	8	320	-99.185%
2026-04-20	17.4500	17.5100	17.3200	17.3200	+6.193%	3	320	-99.134%
2026-04-17	17.0200	17.0200	16.3100	16.3100	-16.828%	2	319	-99.080%
2026-04-16	19.5900	19.6100	19.5900	19.6100	+0.926%	2	319	-99.235%
2026-04-15	19.3200	19.4300	19.3200	19.4300	-8.565%	5	321	-99.228%
2026-04-14	21.4000	21.6000	21.2500	21.2500	-19.416%	8	322	-99.294%
2026-04-13	26.3700	26.3700	26.3700	26.3700	-6.223%	1	317	-99.431%
2026-04-10	28.3700	28.3700	28.1200	28.1200	+0.429%	4	317	-99.467%
2026-04-09	27.7100	28.0000	27.7100	28.0000	-9.881%	2	317	-99.464%
2026-04-08	30.5900	31.1700	30.5900	31.0700	-32.250%	8	317	-99.517%
2026-04-02	45.8600	45.8600	45.8600	45.8600	+1.370%	1	323	-99.673%
2026-04-01	45.2400	45.2400	45.2400	45.2400	-9.065%	1	323	-99.668%
2026-03-31	55.7800	56.2000	49.7500	49.7500	-6.026%	8	323	-99.698%
2026-03-26	52.9400	52.9400	52.9400	52.9400	+22.916%	10	323	-99.717%
2026-03-13	43.0700	43.0700	43.0700	43.0700	+25.240%	10	333	-99.652%
2026-03-10	34.3900	34.3900	34.3900	34.3900	-8.415%	1	345	-99.564%
2026-03-06	39.9900	39.9900	37.5500	37.5500	+7.102%	70	359	-99.601%
2026-03-03	35.0600	35.0600	35.0600	35.0600	+11.692%	1	294	-99.572%
2026-02-27	31.3900	31.3900	31.3900	31.3900	+5.300%	1	294	-99.522%
2026-02-26	27.7500	30.3500	27.7500	29.8100	+11.439%	8	295	-99.497%
2026-02-25	26.9900	26.9900	26.7500	26.7500	-20.387%	3	296	-99.439%
2026-02-23	33.2900	33.6000	33.2300	33.6000	+11.888%	15	296	-99.554%
2026-02-20	30.0300	30.0300	30.0300	30.0300	-4.606%	14	296	-99.500%
2026-02-19	32.0100	32.4000	31.4800	31.4800	-0.253%	11	282	-99.524%
2026-02-18	31.2000	31.5600	29.5700	31.5600	-0.347%	39	269	-99.525%
2026-02-17	32.7600	35.8000	31.6700	31.6700	-6.329%	112	232	-99.526%
2026-02-13	34.5800	34.6100	30.8800	33.8100	+5.033%	33	149	-99.556%
2026-02-12	26.8000	32.5600	26.6500	32.1900	+16.885%	30	149	-99.534%
2026-02-11	26.2600	27.5400	26.2600	27.5400	-0.036%	15	163	-99.455%
2026-02-10	26.5700	27.5500	26.5700	27.5500	+2.151%	26	154	-99.456%
2026-02-09	26.5000	26.9700	26.5000	26.9700	-7.128%	8	128	-99.444%
2026-02-06	29.0400	29.0400	29.0400	29.0400	-15.261%	7	120	-99.483%
2026-02-05	34.2700	34.2700	34.2700	34.2700	+5.090%	1	114	-99.562%
2026-02-04	32.8400	32.8400	32.2400	32.6100	+7.695%	7	113	-99.540%
2026-02-03	26.5500	31.5400	26.5500	30.2800	+13.621%	46	108	-99.505%
2026-02-02	27.9900	27.9900	26.6500	26.6500	-8.419%	42	111	-99.437%
2026-01-30	27.9800	29.9800	27.8300	29.1000	+3.265%	31	76	-99.485%
2026-01-29	29.0100	29.6200	28.1800	28.1800	+5.032%	45	48	-99.468%
2026-01-28	27.6700	27.6700	26.8300	26.8300	+0.865%	12	52	-99.441%
2026-01-27	26.6300	26.6300	26.6000	26.6000	-2.098%	8	46	-99.436%
2026-01-26	27.6600	27.6600	27.1300	27.1700	0.000%	50	46	-99.448%

.dark-mode .TvMQXY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TvMQXY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P693SPY Jul 31 2026 693.00 Put (SPY260731P00693000)option OPRA

SPY20260731P693
SPY Jul 31 2026 693.00 Put (SPY260731P00693000)
option OPRA