Dark

SPY20260731P694
SPY Jul 31 2026 694.00 Put (SPY260731P00694000)
option OPRA

EOD

Jul 27, 2026

0.1600-58.974%(-0.2300)320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1500	0.3200	0.1300	0.1600	-58.974%	320	1,624	0.000%
2026-07-24	0.4500	0.4500	0.2200	0.3900	-38.095%	1,516	1,656	-58.974%
2026-07-23	0.5100	0.8900	0.4900	0.6300	+152.000%	521	1,060	-74.603%
2026-07-22	0.3200	0.3200	0.2500	0.2500	-35.897%	266	892	-36.000%
2026-07-21	0.5300	0.5300	0.3900	0.3900	-41.791%	28	900	-58.974%
2026-07-20	0.6500	0.7100	0.5100	0.6700	-28.723%	22	921	-76.119%
2026-07-17	1.2900	1.3700	0.7500	0.9400	+70.909%	408	922	-82.979%
2026-07-16	0.4100	0.5500	0.4100	0.5500	+30.952%	23	860	-70.909%
2026-07-15	0.5000	0.6100	0.4200	0.4200	-44.000%	38	863	-61.905%
2026-07-14	0.8100	0.8100	0.6700	0.7500	-25.743%	22	864	-78.667%
2026-07-13	0.6600	1.0100	0.6600	1.0100	+74.138%	5	847	-84.158%
2026-07-10	0.8100	0.8100	0.5800	0.5800	-36.957%	28	850	-72.414%
2026-07-09	1.2200	1.2200	0.9200	0.9200	-35.211%	12	861	-82.609%
2026-07-08	1.7900	2.2700	1.4200	1.4200	+12.698%	43	857	-88.732%
2026-07-07	1.2500	1.3700	1.1000	1.2600	+13.514%	54	846	-87.302%
2026-07-06	1.3500	1.4200	1.1100	1.1100	-38.674%	11	885	-85.586%
2026-07-02	1.4700	2.3200	1.4700	1.8100	-8.586%	224	670	-91.160%
2026-07-01	2.0900	2.0900	1.6300	1.9800	-1.000%	47	670	-91.919%
2026-06-30	2.5600	2.5600	2.0000	2.0000	-30.556%	13	672	-92.000%
2026-06-29	3.3800	4.0600	2.8800	2.8800	-29.064%	115	667	-94.444%
2026-06-26	5.5600	5.9100	4.0600	4.0600	-13.248%	38	654	-96.059%
2026-06-25	5.0800	5.0800	4.3100	4.6800	-14.909%	113	642	-96.581%
2026-06-24	4.8400	5.5000	3.8900	5.5000	+21.413%	77	564	-97.091%
2026-06-23	5.8400	5.8400	4.4500	4.5300	+30.925%	51	565	-96.468%
2026-06-22	2.9000	3.5600	2.8000	3.4600	+5.488%	67	517	-95.376%
2026-06-18	3.4100	3.8800	3.2800	3.2800	-31.524%	30	441	-95.122%
2026-06-17	3.2500	4.7900	3.1800	4.7900	+59.667%	36	441	-96.660%
2026-06-16	2.8800	3.0000	2.8800	3.0000	+0.334%	2	441	-94.667%
2026-06-15	3.2100	3.2100	2.9900	2.9900	-42.054%	19	410	-94.649%
2026-06-12	5.9800	5.9800	5.0600	5.1600	-14.143%	60	410	-96.899%
2026-06-11	8.9900	8.9900	6.0100	6.0100	-32.090%	7	410	-97.338%
2026-06-10	6.8700	8.9200	6.8700	8.8500	-3.700%	6	407	-98.192%
2026-06-09	5.9200	9.1900	5.9200	9.1900	+54.714%	18	408	-98.259%
2026-06-08	5.9400	5.9400	5.9400	5.9400	-15.625%	1	395	-97.306%
2026-06-05	4.9600	7.0400	4.7700	7.0400	+85.263%	4	395	-97.727%
2026-06-04	3.9500	3.9500	3.8000	3.8000	-15.367%	5	394	-95.789%
2026-06-03	4.2300	4.4900	4.2300	4.4900	+11.692%	2	393	-96.437%
2026-06-01	4.3200	4.3500	4.0200	4.0200	-5.634%	4	394	-96.020%
2026-05-29	4.4700	4.4700	4.1700	4.2600	-6.987%	13	393	-96.244%
2026-05-28	5.0800	5.0800	4.5800	4.5800	-19.649%	2	394	-96.507%
2026-05-26	5.4700	5.7000	5.4700	5.7000	-15.680%	2	395	-97.193%
2026-05-22	6.7600	6.7600	6.7600	6.7600	-5.587%	1	393	-97.633%
2026-05-21	7.8500	7.8500	7.0200	7.1600	-12.147%	74	394	-97.765%
2026-05-20	7.9100	8.1500	7.9100	8.1500	-11.509%	21	394	-98.037%
2026-05-19	9.0900	9.2100	9.0900	9.2100	+3.716%	69	425	-98.263%
2026-05-18	8.4600	9.0800	8.4600	8.8800	+1.952%	4	425	-98.198%
2026-05-15	8.8800	8.8800	8.7100	8.7100	+12.824%	4	425	-98.163%
2026-05-14	8.2600	8.2600	7.6900	7.7200	-14.222%	23	437	-97.927%
2026-05-13	9.4700	9.4700	9.0000	9.0000	-6.542%	21	422	-98.222%
2026-05-12	10.0300	10.4600	9.6300	9.6300	+5.592%	4	422	-98.339%
2026-05-11	9.4100	9.4100	8.9400	9.1200	-5.979%	9	422	-98.246%
2026-05-08	9.7500	9.7500	9.6100	9.7000	-7.970%	7	448	-98.351%
2026-05-07	10.0200	10.7400	10.0200	10.5400	-0.095%	13	450	-98.482%
2026-05-06	11.2300	11.2300	10.5100	10.5500	-13.311%	6	447	-98.483%
2026-05-05	12.5300	12.5300	12.1700	12.1700	-11.233%	14	448	-98.685%
2026-05-04	14.2000	14.2000	13.7100	13.7100	+9.505%	6	442	-98.833%
2026-05-01	12.5200	12.5200	12.5200	12.5200	-13.176%	2	439	-98.722%
2026-04-30	14.4200	14.4200	14.4200	14.4200	-9.194%	2	439	-98.890%
2026-04-29	15.8800	15.8800	15.8800	15.8800	-4.510%	4	439	-98.992%
2026-04-28	16.6300	16.6300	16.6300	16.6300	+9.697%	1	439	-99.038%
2026-04-27	16.0200	16.0200	15.1600	15.1600	-6.304%	3	438	-98.945%
2026-04-24	16.1800	16.1800	16.1800	16.1800	-8.999%	2	438	-99.011%
2026-04-23	18.4900	20.2700	17.7800	17.7800	+4.037%	31	438	-99.100%
2026-04-22	17.5300	17.5300	17.0900	17.0900	-5.528%	3	438	-99.064%
2026-04-21	18.3400	18.3400	18.0900	18.0900	-0.495%	9	440	-99.116%
2026-04-20	17.1500	18.1800	17.1500	18.1800	+8.862%	2	440	-99.120%
2026-04-17	17.4600	17.4600	15.9900	16.7000	-16.207%	9	441	-99.042%
2026-04-16	19.9300	19.9300	19.9300	19.9300	+1.014%	1	443	-99.197%
2026-04-15	20.3700	21.0500	19.7300	19.7300	-7.631%	7	443	-99.189%
2026-04-14	21.5700	22.2600	21.3600	21.3600	-25.549%	20	443	-99.251%
2026-04-10	28.6900	28.6900	28.6900	28.6900	+1.918%	1	434	-99.442%
2026-04-09	28.1100	28.3100	28.1100	28.1500	-9.311%	3	434	-99.432%
2026-04-08	30.9000	31.0900	30.6800	31.0400	-38.886%	10	434	-99.485%
2026-03-31	51.9200	51.9200	50.7900	50.7900	-18.840%	2	434	-99.685%
2026-03-27	62.5800	62.5800	62.5800	62.5800	+62.926%	5	434	-99.744%
2026-03-06	39.7000	39.7000	37.9200	38.4100	+27.059%	172	444	-99.583%
2026-03-02	31.7000	31.7000	30.2300	30.2300	-4.847%	72	273	-99.471%
2026-02-27	31.7700	31.7700	31.7700	31.7700	+5.478%	1	201	-99.496%
2026-02-26	30.7500	30.7700	30.1200	30.1200	+5.684%	5	201	-99.469%
2026-02-25	28.5000	28.5000	28.5000	28.5000	-5.598%	1	200	-99.439%
2026-02-24	30.1900	30.1900	30.1900	30.1900	-11.284%	20	200	-99.470%
2026-02-23	33.8400	34.0300	33.8400	34.0300	+11.904%	16	180	-99.530%
2026-02-20	30.4100	30.4100	30.4100	30.4100	-6.402%	15	180	-99.474%
2026-02-19	32.3600	32.9700	32.3600	32.4900	+4.638%	13	165	-99.508%
2026-02-18	30.1100	31.5500	29.8600	31.0500	-2.174%	23	153	-99.485%
2026-02-17	33.0300	35.2300	31.7400	31.7400	-8.266%	17	138	-99.496%
2026-02-13	32.3600	34.6000	31.1500	34.6000	+6.265%	21	113	-99.538%
2026-02-12	27.1500	33.0000	26.9900	32.5600	+16.244%	16	113	-99.509%
2026-02-11	29.1800	29.1800	27.9700	28.0100	+0.901%	7	111	-99.429%
2026-02-10	26.9400	27.7600	26.9400	27.7600	+1.797%	13	105	-99.424%
2026-02-09	27.3500	27.3500	26.9200	27.2700	-7.497%	6	93	-99.413%
2026-02-06	29.5500	29.5500	29.4800	29.4800	-17.191%	9	84	-99.457%
2026-02-05	35.6000	35.6000	35.6000	35.6000	+7.716%	1	76	-99.551%
2026-02-04	33.0500	33.0500	33.0500	33.0500	+7.795%	8	76	-99.516%
2026-02-03	30.0100	30.6600	30.0100	30.6600	+13.724%	10	68	-99.478%
2026-02-02	26.9600	26.9600	26.9600	26.9600	-9.195%	7	59	-99.407%
2026-01-30	29.1000	31.1100	28.2900	29.6900	+5.097%	16	52	-99.461%
2026-01-29	30.7300	30.7300	27.9500	28.2500	+4.359%	10	38	-99.434%
2026-01-28	27.9600	27.9600	27.0700	27.0700	+0.520%	10	32	-99.409%
2026-01-27	27.3500	27.3500	26.9300	26.9300	-3.303%	8	24	-99.406%
2026-01-26	27.6400	27.8500	27.6100	27.8500	0.000%	20	16	-99.425%

.dark-mode .Vt4N0y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vt4N0y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P694SPY Jul 31 2026 694.00 Put (SPY260731P00694000)option OPRA

SPY20260731P694
SPY Jul 31 2026 694.00 Put (SPY260731P00694000)
option OPRA