Dark

SPY20260731P697
SPY Jul 31 2026 697.00 Put (SPY260731P00697000)
option OPRA

EOD

Jul 27, 2026

0.1800-57.143%(-0.2400)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1700	0.4000	0.1500	0.1800	-57.143%	225	1,757	0.000%
2026-07-24	0.5300	0.5400	0.2500	0.4200	-31.148%	1,610	1,657	-57.143%
2026-07-23	0.7500	0.9700	0.5300	0.6100	+96.774%	115	1,274	-70.492%
2026-07-22	0.3400	0.3700	0.3100	0.3100	-13.889%	56	1,283	-41.935%
2026-07-21	0.5200	0.5200	0.3600	0.3600	-56.098%	87	1,248	-50.000%
2026-07-20	0.6400	0.8400	0.6400	0.8200	-30.508%	267	1,257	-78.049%
2026-07-17	1.3500	1.5700	0.9900	1.1800	+63.889%	630	1,446	-84.746%
2026-07-16	0.4700	0.7300	0.4600	0.7200	+53.191%	34	1,077	-75.000%
2026-07-15	0.5600	0.5700	0.4700	0.4700	-34.722%	39	1,067	-61.702%
2026-07-14	0.8800	0.8800	0.7200	0.7200	-12.195%	29	1,063	-75.000%
2026-07-13	0.7500	0.8200	0.7000	0.8200	+18.841%	25	1,069	-78.049%
2026-07-10	0.8800	0.8900	0.6900	0.6900	-31.000%	188	1,062	-73.913%
2026-07-09	1.3800	1.3800	1.0000	1.0000	-35.484%	36	1,096	-82.000%
2026-07-08	1.9600	2.3900	1.4800	1.5500	+1.974%	45	1,091	-88.387%
2026-07-07	1.4100	1.5200	1.4100	1.5200	+28.814%	9	1,080	-88.158%
2026-07-06	1.5400	1.5400	1.1800	1.1800	-39.796%	69	1,084	-84.746%
2026-07-02	1.6600	2.5200	1.6000	1.9600	+2.083%	103	1,142	-90.816%
2026-07-01	1.9900	2.0700	1.8000	1.9200	-8.134%	39	1,142	-90.625%
2026-06-30	2.8800	2.8800	2.0700	2.0900	-31.475%	53	1,116	-91.388%
2026-06-29	3.3000	3.8800	3.0000	3.0500	-39.723%	35	1,130	-94.098%
2026-06-26	6.3200	6.3200	4.3200	5.0600	-0.784%	549	1,113	-96.443%
2026-06-25	4.1600	6.0200	4.1600	5.1000	-13.413%	20	708	-96.471%
2026-06-24	5.3000	5.8900	4.1900	5.8900	+3.333%	21	692	-96.944%
2026-06-23	5.8800	5.8800	4.9200	5.7000	+50.794%	12	697	-96.842%
2026-06-22	3.1400	3.8600	3.1400	3.7800	+4.420%	28	694	-95.238%
2026-06-18	3.5700	4.0300	3.4800	3.6200	-28.458%	9	683	-95.028%
2026-06-17	3.4700	5.0600	3.4100	5.0600	+57.632%	9	683	-96.443%
2026-06-16	3.1200	3.2100	3.1200	3.2100	+1.582%	6	683	-94.393%
2026-06-15	3.4100	3.4100	3.1600	3.1600	-51.829%	5	678	-94.304%
2026-06-12	6.6700	6.6700	6.5600	6.5600	-0.756%	2	678	-97.256%
2026-06-11	7.1500	7.1500	6.6100	6.6100	-28.695%	7	678	-97.277%
2026-06-10	7.6100	9.2700	7.5300	9.2700	+19.767%	10	672	-98.058%
2026-06-09	10.8400	11.1700	7.7400	7.7400	+30.303%	14	673	-97.674%
2026-06-08	5.9400	5.9400	5.9400	5.9400	-23.057%	1	672	-96.970%
2026-06-05	5.0600	7.7200	5.0000	7.7200	+62.185%	17	673	-97.668%
2026-06-03	4.7500	4.9800	4.7400	4.7600	+11.215%	14	680	-96.218%
2026-06-02	4.2800	4.2800	4.2800	4.2800	-3.386%	2	667	-95.794%
2026-06-01	4.5000	4.5000	4.4300	4.4300	-1.556%	4	667	-95.937%
2026-05-29	4.4300	4.5000	4.4300	4.5000	-8.537%	2	669	-96.000%
2026-05-28	5.1900	5.1900	4.9200	4.9200	-16.041%	22	667	-96.341%
2026-05-27	5.8600	5.8600	5.8600	5.8600	-1.678%	20	652	-96.928%
2026-05-26	5.9100	6.1200	5.9100	5.9600	-13.498%	10	634	-96.980%
2026-05-22	7.0000	7.0000	6.8700	6.8900	-13.005%	8	634	-97.388%
2026-05-21	8.2400	8.2400	7.3900	7.9200	-6.383%	57	632	-97.727%
2026-05-20	8.8300	8.8300	8.4500	8.4600	-13.320%	7	632	-97.872%
2026-05-19	9.3900	10.1500	9.3900	9.7600	+9.540%	18	634	-98.156%
2026-05-18	9.5900	9.7300	8.9100	8.9100	-2.410%	5	634	-97.980%
2026-05-15	9.4500	9.4500	9.1300	9.1300	+12.577%	12	634	-98.028%
2026-05-14	8.6700	8.6700	8.0700	8.1100	-11.172%	45	623	-97.781%
2026-05-13	9.1300	9.1300	9.1300	9.1300	-17.969%	1	624	-98.028%
2026-05-12	10.8400	11.1300	10.8400	11.1300	+15.938%	3	624	-98.383%
2026-05-11	9.5000	9.6000	9.5000	9.6000	-4.573%	3	624	-98.125%
2026-05-08	10.1900	10.1900	10.0600	10.0600	-9.451%	192	622	-98.211%
2026-05-07	10.4700	11.1200	10.4400	11.1100	+3.445%	9	621	-98.380%
2026-05-06	10.8200	10.8200	10.7400	10.7400	-15.300%	3	625	-98.324%
2026-05-05	12.7700	12.7700	12.6800	12.6800	-12.006%	2	622	-98.580%
2026-05-04	14.4100	14.4100	14.4100	14.4100	+9.249%	1	621	-98.751%
2026-05-01	12.9600	13.2400	12.9600	13.1900	-6.850%	4	621	-98.635%
2026-04-30	14.1600	14.1600	14.1600	14.1600	-15.564%	2	621	-98.729%
2026-04-28	17.1200	17.1200	16.7700	16.7700	-0.060%	2	621	-98.927%
2026-04-27	16.8500	16.8500	16.7800	16.7800	-9.736%	2	620	-98.927%
2026-04-23	19.3000	21.1700	18.5900	18.5900	+4.146%	14	620	-99.032%
2026-04-22	18.2800	18.3600	17.8500	17.8500	-13.476%	4	620	-98.992%
2026-04-21	20.1600	20.6300	19.4400	20.6300	+11.333%	8	620	-99.127%
2026-04-20	18.5600	18.5600	18.5300	18.5300	+3.810%	2	626	-99.029%
2026-04-17	18.2700	18.2700	16.8100	17.8500	-16.550%	16	628	-98.992%
2026-04-16	20.5400	21.3900	20.5400	21.3900	+2.738%	22	621	-99.158%
2026-04-15	21.4000	22.1300	20.5900	20.8200	-7.508%	253	631	-99.135%
2026-04-14	22.6100	22.6100	22.4600	22.5100	-19.174%	3	606	-99.200%
2026-04-13	29.4900	29.4900	27.8500	27.8500	-6.950%	2	606	-99.354%
2026-04-10	30.2200	30.5800	29.9300	29.9300	-0.697%	5	606	-99.399%
2026-04-09	30.0000	30.1400	29.3200	30.1400	-6.310%	6	606	-99.403%
2026-04-08	32.7000	32.7000	32.1700	32.1700	-30.065%	11	606	-99.440%
2026-04-07	46.0000	46.0000	46.0000	46.0000	+1.725%	1	606	-99.609%
2026-03-13	45.2600	45.2600	45.1000	45.2200	+19.251%	4	606	-99.602%
2026-03-03	37.9200	37.9200	37.9200	37.9200	+15.857%	4	637	-99.525%
2026-02-27	32.7300	32.7300	32.7300	32.7300	+4.202%	1	639	-99.450%
2026-02-26	31.9300	31.9300	31.4100	31.4100	-10.919%	4	639	-99.427%
2026-02-23	35.0700	35.2700	35.0500	35.2600	+9.742%	11	639	-99.490%
2026-02-20	32.7400	32.7400	32.1100	32.1300	-2.695%	14	640	-99.440%
2026-02-19	34.2000	34.2000	33.0000	33.0200	+2.388%	153	635	-99.455%
2026-02-18	31.1600	33.0100	31.1400	32.2500	-13.954%	22	482	-99.442%
2026-02-17	37.4800	37.4800	37.4800	37.4800	+7.239%	2	462	-99.520%
2026-02-13	36.3400	36.3400	32.7600	34.9500	+3.372%	332	143	-99.485%
2026-02-12	28.0300	34.2400	28.0300	33.8100	+16.186%	10	143	-99.468%
2026-02-11	27.6500	30.4800	27.6000	29.1000	+1.182%	9	143	-99.381%
2026-02-10	27.9900	28.7600	27.7400	28.7600	+2.094%	13	137	-99.374%
2026-02-09	27.7400	28.1700	27.7400	28.1700	-7.821%	13	124	-99.361%
2026-02-06	30.5600	30.5600	30.5600	30.5600	-12.586%	10	111	-99.411%
2026-02-04	34.9600	34.9600	34.9600	34.9600	+9.799%	1	101	-99.485%
2026-02-03	29.4400	31.8400	29.4400	31.8400	+13.068%	12	101	-99.435%
2026-02-02	27.5000	28.1600	27.4800	28.1600	-7.702%	33	92	-99.361%
2026-01-30	30.2100	32.2100	30.2000	30.5100	+3.074%	19	73	-99.410%
2026-01-29	28.3500	30.8800	28.3400	29.6000	+5.488%	87	60	-99.392%
2026-01-28	27.7600	28.3800	27.7300	28.0600	+0.322%	32	41	-99.359%
2026-01-27	28.1100	28.1100	27.9700	27.9700	-2.373%	9	19	-99.356%
2026-01-26	28.6500	28.6500	28.6500	28.6500	0.000%	10	10	-99.372%

.dark-mode .qK35Mv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qK35Mv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P697SPY Jul 31 2026 697.00 Put (SPY260731P00697000)option OPRA

SPY20260731P697
SPY Jul 31 2026 697.00 Put (SPY260731P00697000)
option OPRA