Dark

SPY20260731P695
SPY Jul 31 2026 695.00 Put (SPY260731P00695000)
option OPRA

EOD

Jul 27, 2026

0.1600-55.556%(-0.2000)729

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1800	0.3500	0.1300	0.1600	-55.556%	729	13,582	0.000%
2026-07-24	0.5000	0.5000	0.2200	0.3600	-50.685%	1,651	13,618	-55.556%
2026-07-23	0.6500	0.9800	0.5000	0.7300	+170.370%	644	13,387	-78.082%
2026-07-22	0.3500	0.3500	0.2700	0.2700	-22.857%	765	13,041	-40.741%
2026-07-21	0.4800	0.5500	0.3400	0.3500	-52.703%	5,075	17,867	-54.286%
2026-07-20	0.5900	0.7600	0.5300	0.7400	-32.727%	2,223	14,374	-78.378%
2026-07-17	1.3100	1.4600	0.8000	1.1000	+92.982%	843	12,302	-85.455%
2026-07-16	0.4900	0.7500	0.4200	0.5700	+32.558%	527	12,134	-71.930%
2026-07-15	0.5200	0.6400	0.4300	0.4300	-33.846%	105	12,154	-62.791%
2026-07-14	0.8200	0.8300	0.6400	0.6500	-32.990%	128	12,161	-75.385%
2026-07-13	0.7100	1.0200	0.6500	0.9700	+61.667%	231	12,106	-83.505%
2026-07-10	0.8300	0.9900	0.5900	0.6000	-33.333%	231	12,084	-73.333%
2026-07-09	1.4000	1.4400	0.9000	0.9000	-37.931%	126	12,115	-82.222%
2026-07-08	1.8400	2.3400	1.4500	1.4500	+11.538%	1,115	12,144	-88.966%
2026-07-07	1.1400	1.5000	1.1200	1.3000	+17.117%	285	12,142	-87.692%
2026-07-06	1.4300	1.4900	1.0900	1.1100	-39.674%	297	12,182	-85.586%
2026-07-02	1.7700	2.4600	1.5000	1.8400	-8.000%	1,337	11,732	-91.304%
2026-07-01	2.1300	2.4200	1.7000	2.0000	-2.913%	387	11,732	-92.000%
2026-06-30	2.7300	2.8000	1.9000	2.0600	-27.972%	269	11,587	-92.233%
2026-06-29	3.4500	4.1500	2.8200	2.8600	-35.147%	445	11,667	-94.406%
2026-06-26	5.8400	6.1500	4.1700	4.4100	-4.338%	13,101	11,544	-96.372%
2026-06-25	3.7100	5.5300	3.7100	4.6100	-11.004%	9,366	14,018	-96.529%
2026-06-24	4.9400	5.7600	3.9400	5.1800	-0.766%	227	8,690	-96.911%
2026-06-23	5.8100	5.8900	4.4700	5.2200	+50.432%	7,854	8,601	-96.935%
2026-06-22	2.9900	3.7200	2.8700	3.4700	+4.834%	153	1,510	-95.389%
2026-06-18	3.3900	3.9400	3.3100	3.3100	-35.478%	109	1,439	-95.166%
2026-06-17	3.3700	5.2300	3.3700	5.1300	+51.327%	75	1,439	-96.881%
2026-06-16	2.8700	3.3900	2.8600	3.3900	+13.000%	54	1,439	-95.280%
2026-06-15	3.3300	3.3300	2.9100	3.0000	-39.271%	538	1,491	-94.667%
2026-06-12	5.8200	6.1100	4.9400	4.9400	-23.053%	227	1,491	-96.761%
2026-06-11	9.1300	9.9500	5.9700	6.4200	-35.152%	205	1,491	-97.508%
2026-06-10	7.7000	9.9000	6.9900	9.9000	+44.105%	310	1,524	-98.384%
2026-06-09	4.9300	10.9100	4.9300	6.8700	+9.920%	677	1,496	-97.671%
2026-06-08	5.9900	6.3900	5.2800	6.2500	-23.219%	69	1,056	-97.440%
2026-06-05	4.4400	8.1500	4.4400	8.1400	+107.653%	184	1,048	-98.034%
2026-06-04	4.6100	4.6100	3.8700	3.9200	-14.967%	96	1,051	-95.918%
2026-06-03	4.4100	4.8000	4.3400	4.6100	+10.024%	45	1,013	-96.529%
2026-06-02	4.2500	4.2500	4.1100	4.1900	-0.475%	11	1,010	-96.181%
2026-06-01	4.3500	4.4900	4.0600	4.2100	-1.174%	39	1,008	-96.200%
2026-05-29	4.4100	4.4100	4.1800	4.2600	-6.579%	32	982	-96.244%
2026-05-28	5.2700	5.2700	4.5600	4.5600	-14.925%	594	983	-96.491%
2026-05-27	5.7600	5.7600	5.3600	5.3600	-5.800%	5	466	-97.015%
2026-05-26	5.7300	5.8200	5.5600	5.6900	-11.094%	10	464	-97.188%
2026-05-22	6.5800	6.5800	6.3400	6.4000	-8.832%	11	464	-97.500%
2026-05-21	8.3700	8.3700	7.0200	7.0200	-10.801%	130	476	-97.721%
2026-05-20	8.9800	8.9800	7.8700	7.8700	-17.158%	8	476	-97.967%
2026-05-19	9.7400	9.7400	8.8900	9.5000	+1.604%	46	516	-98.316%
2026-05-18	9.0100	9.7900	8.4000	9.3500	-0.532%	28	516	-98.289%
2026-05-15	9.2900	9.5100	8.6800	9.4000	+20.205%	35	516	-98.298%
2026-05-14	8.5300	8.5300	7.7300	7.8200	-10.115%	126	533	-97.954%
2026-05-13	9.5800	9.5800	8.7000	8.7000	-12.563%	8	442	-98.161%
2026-05-12	10.2800	10.7800	9.9500	9.9500	+3.646%	21	442	-98.392%
2026-05-11	9.5600	9.6000	9.0800	9.6000	+0.629%	8	442	-98.333%
2026-05-08	9.9800	10.0400	9.5400	9.5400	-10.085%	27	448	-98.323%
2026-05-07	10.1400	10.7900	9.9900	10.6100	+1.531%	16	445	-98.492%
2026-05-06	11.2000	11.2300	10.4500	10.4500	-14.344%	14	441	-98.469%
2026-05-05	12.6000	12.6100	12.2000	12.2000	-13.659%	30	447	-98.689%
2026-05-04	13.3300	14.6000	12.4900	14.1300	+10.737%	23	430	-98.868%
2026-05-01	12.0700	13.0700	12.0200	12.7600	-5.691%	87	404	-98.746%
2026-04-30	15.7500	15.7500	13.5200	13.5300	-13.822%	7	404	-98.817%
2026-04-29	16.4300	16.4600	15.7000	15.7000	-3.917%	21	404	-98.981%
2026-04-28	16.3400	16.3400	16.3400	16.3400	+6.104%	75	402	-99.021%
2026-04-27	16.2900	16.2900	15.4000	15.4000	-6.269%	79	466	-98.961%
2026-04-24	17.5300	17.5300	16.4300	16.4300	-10.120%	16	394	-99.026%
2026-04-23	17.2500	20.5600	17.2500	18.2800	+5.300%	31	392	-99.125%
2026-04-22	17.4300	17.7400	17.2700	17.3600	-11.609%	6	399	-99.078%
2026-04-21	17.2000	19.6400	17.0000	19.6400	+10.337%	13	397	-99.185%
2026-04-20	17.2700	18.2800	17.2700	17.8000	+5.139%	12	397	-99.101%
2026-04-17	17.4600	17.7300	16.1800	16.9300	-13.046%	31	403	-99.055%
2026-04-16	19.6100	20.8700	19.4700	19.4700	-3.614%	54	408	-99.178%
2026-04-15	20.9300	21.6000	19.9300	20.2000	-7.169%	47	405	-99.208%
2026-04-14	23.8900	23.8900	21.6900	21.7600	-19.258%	35	402	-99.265%
2026-04-13	28.6500	28.6500	26.9400	26.9500	-8.365%	11	381	-99.406%
2026-04-10	29.3500	29.4100	29.3500	29.4100	+3.084%	2	379	-99.456%
2026-04-09	28.8600	28.8600	28.5300	28.5300	-8.382%	2	379	-99.439%
2026-04-08	31.3300	31.3300	31.1300	31.1400	-29.786%	10	379	-99.486%
2026-04-06	44.3500	44.3500	44.3500	44.3500	-5.073%	1	379	-99.639%
2026-04-02	46.1500	47.8500	46.1500	46.7200	+1.920%	3	381	-99.658%
2026-04-01	45.8400	45.8400	45.8400	45.8400	-15.580%	2	381	-99.651%
2026-03-26	50.2000	54.3000	50.2000	54.3000	+27.047%	6	383	-99.705%
2026-03-23	42.7400	42.7400	42.7400	42.7400	-20.852%	1	388	-99.626%
2026-03-20	50.1000	54.0000	50.1000	54.0000	+31.323%	2	388	-99.704%
2026-03-16	41.1200	41.1200	41.1200	41.1200	-1.627%	1	390	-99.611%
2026-03-12	42.8000	42.8000	41.8000	41.8000	+16.760%	2	389	-99.617%
2026-03-10	35.8000	35.8000	35.8000	35.8000	-18.636%	1	388	-99.553%
2026-03-09	43.0000	45.9000	43.0000	44.0000	+14.973%	21	387	-99.636%
2026-03-06	41.5000	41.5000	38.2700	38.2700	+10.607%	160	390	-99.582%
2026-03-05	31.9000	34.6000	31.9000	34.6000	+11.721%	9	230	-99.538%
2026-03-04	30.7800	30.9700	30.7800	30.9700	-15.797%	4	223	-99.483%
2026-03-03	36.7800	36.7800	36.7800	36.7800	+19.454%	1	220	-99.565%
2026-03-02	30.7900	30.7900	30.7900	30.7900	-2.254%	4	219	-99.480%
2026-02-27	32.6100	32.6100	31.5000	31.5000	+1.221%	7	215	-99.492%
2026-02-26	31.1100	31.1600	31.0600	31.1200	+13.577%	4	216	-99.486%
2026-02-25	28.3000	28.3000	27.4000	27.4000	-10.807%	2	215	-99.416%
2026-02-24	30.9000	30.9000	30.7200	30.7200	-9.112%	22	215	-99.479%
2026-02-23	34.1400	34.2100	33.7900	33.8000	+9.776%	15	209	-99.527%
2026-02-20	32.5000	32.5000	30.7900	30.7900	-7.007%	16	218	-99.480%
2026-02-19	33.3600	33.3600	33.1000	33.1100	+4.087%	14	206	-99.517%
2026-02-18	31.5000	32.2000	30.0000	31.8100	-8.906%	35	193	-99.497%
2026-02-17	35.6700	35.6700	34.9200	34.9200	+0.287%	3	163	-99.542%
2026-02-13	34.6000	35.4200	31.7300	34.8200	+5.836%	36	157	-99.540%
2026-02-12	27.3300	33.4600	27.3300	32.9000	+15.520%	35	157	-99.514%
2026-02-11	26.7700	29.4500	26.7700	28.4800	+1.969%	8	172	-99.438%
2026-02-10	27.0000	28.3500	27.0000	27.9300	+0.976%	17	167	-99.427%
2026-02-09	27.6000	27.7000	27.0000	27.6600	-7.646%	17	150	-99.422%
2026-02-06	31.6000	31.7500	29.9500	29.9500	-5.071%	14	135	-99.466%
2026-02-04	33.5300	33.5300	31.5500	31.5500	+1.643%	7	124	-99.493%
2026-02-03	29.2900	33.1700	29.2900	31.0400	+13.741%	11	117	-99.485%
2026-02-02	27.7000	27.9500	26.8600	27.2900	-8.454%	42	108	-99.414%
2026-01-30	29.0600	30.4300	29.0600	29.8100	+5.447%	15	88	-99.463%
2026-01-29	27.7200	30.9200	27.7200	28.2700	+2.950%	64	77	-99.434%
2026-01-28	27.4900	28.2300	27.4600	27.4600	+0.734%	33	51	-99.417%
2026-01-27	27.2800	27.4400	27.2600	27.2600	-2.678%	12	20	-99.413%
2026-01-26	27.9100	28.0100	27.8000	28.0100	0.000%	12	10	-99.429%

.dark-mode .SnCrlR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SnCrlR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P695SPY Jul 31 2026 695.00 Put (SPY260731P00695000)option OPRA

SPY20260731P695
SPY Jul 31 2026 695.00 Put (SPY260731P00695000)
option OPRA