Dark

SPY20260731P699
SPY Jul 31 2026 699.00 Put (SPY260731P00699000)
option OPRA

EOD

Jul 27, 2026

0.2100-56.250%(-0.2700)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2000	0.3700	0.1600	0.2100	-56.250%	304	2,359	0.000%
2026-07-24	0.5900	0.6000	0.2700	0.4800	-28.358%	974	2,588	-56.250%
2026-07-23	0.8300	1.1500	0.6200	0.6700	+91.429%	1,152	2,178	-68.657%
2026-07-22	0.4200	0.4200	0.3300	0.3500	-23.913%	253	2,779	-40.000%
2026-07-21	0.5900	0.6200	0.4000	0.4600	-46.512%	35	2,550	-54.348%
2026-07-20	0.8300	0.9100	0.6300	0.8600	-31.200%	227	2,538	-75.581%
2026-07-17	1.4900	1.6900	0.9100	1.2500	+86.567%	701	2,667	-83.200%
2026-07-16	0.5500	0.8200	0.5500	0.6700	+31.373%	140	2,516	-68.657%
2026-07-15	0.5800	0.6600	0.5100	0.5100	-32.895%	102	2,414	-58.824%
2026-07-14	0.9400	0.9400	0.7200	0.7600	-30.909%	555	2,438	-72.368%
2026-07-13	0.8200	1.1900	0.7800	1.1000	+59.420%	556	2,005	-80.909%
2026-07-10	0.9100	0.9300	0.6900	0.6900	-33.654%	152	1,530	-69.565%
2026-07-09	1.5100	1.6400	1.0400	1.0400	-40.909%	76	1,529	-79.808%
2026-07-08	2.0900	2.5600	1.6800	1.7600	+14.286%	2,411	2,074	-88.068%
2026-07-07	1.4000	1.6500	1.2400	1.5400	+27.273%	50	1,474	-86.364%
2026-07-06	1.6500	1.6500	1.2100	1.2100	-45.495%	43	1,447	-82.645%
2026-07-02	1.9900	2.7000	1.7300	2.2200	-2.632%	90	1,524	-90.541%
2026-07-01	2.6000	2.6000	1.9000	2.2800	+6.542%	75	1,524	-90.789%
2026-06-30	2.9800	2.9800	2.1400	2.1400	-30.968%	75	1,524	-90.187%
2026-06-29	3.6700	4.6400	3.1000	3.1000	-37.626%	224	1,546	-93.226%
2026-06-26	6.4100	6.4100	4.6400	4.9700	-10.127%	79	1,377	-95.775%
2026-06-25	4.5000	5.6200	4.3600	5.5300	-3.322%	61	1,340	-96.203%
2026-06-24	5.5300	5.9500	4.3200	5.7200	-1.887%	12	1,306	-96.329%
2026-06-23	6.5000	6.5000	5.0500	5.8300	+46.851%	98	1,311	-96.398%
2026-06-22	3.3000	4.0000	3.3000	3.9700	-0.501%	21	1,253	-94.710%
2026-06-18	4.2900	4.3000	3.9400	3.9900	-25.421%	118	1,320	-94.737%
2026-06-17	3.6100	5.6400	3.6100	5.3500	+49.860%	27	1,320	-96.075%
2026-06-16	3.3500	3.5700	3.2300	3.5700	+6.886%	933	1,320	-94.118%
2026-06-15	3.6400	3.6400	3.1500	3.3400	-45.066%	100	458	-93.713%
2026-06-12	6.4700	7.2300	6.0800	6.0800	-13.019%	85	458	-96.546%
2026-06-11	9.8500	9.8500	6.9900	6.9900	-28.601%	14	458	-96.996%
2026-06-10	7.3900	9.9500	7.3900	9.7900	-6.136%	3	451	-97.855%
2026-06-09	7.9200	10.4300	7.9200	10.4300	+79.828%	11	452	-97.987%
2026-06-08	6.6200	6.6200	5.8000	5.8000	+20.332%	5	450	-96.379%
2026-06-05	4.8200	4.8200	4.8200	4.8200	+16.990%	1	445	-95.643%
2026-06-04	5.1500	5.1500	4.1200	4.1200	-16.260%	8	444	-94.903%
2026-06-03	4.9200	4.9200	4.7700	4.9200	+10.811%	23	444	-95.732%
2026-06-02	4.5000	4.5000	4.4400	4.4400	-4.516%	10	465	-95.270%
2026-06-01	4.6500	4.6500	4.6500	4.6500	-1.483%	5	457	-95.484%
2026-05-29	4.6000	4.7200	4.5300	4.7200	-5.221%	15	458	-95.551%
2026-05-28	5.1600	5.1600	4.9800	4.9800	-13.841%	9	447	-95.783%
2026-05-27	5.9300	5.9300	5.7800	5.7800	-8.689%	2	440	-96.367%
2026-05-26	5.9600	6.3300	5.9600	6.3300	-12.448%	43	440	-96.682%
2026-05-22	7.2500	7.2500	6.8400	7.2300	-5.614%	18	405	-97.095%
2026-05-21	9.0500	9.0500	7.6600	7.6600	-11.649%	63	402	-97.258%
2026-05-20	9.1400	9.1400	8.6700	8.6700	-11.259%	6	402	-97.578%
2026-05-19	10.1600	10.4300	9.7700	9.7700	+0.514%	4	414	-97.851%
2026-05-18	9.7200	9.7200	9.7200	9.7200	+4.854%	3	414	-97.840%
2026-05-15	9.9000	9.9000	9.2700	9.2700	+12.911%	2	414	-97.735%
2026-05-14	8.2700	8.2700	8.2100	8.2100	-15.361%	230	413	-97.442%
2026-05-13	9.7000	9.7000	9.7000	9.7000	-6.731%	1	219	-97.835%
2026-05-12	11.3400	11.3400	10.4000	10.4000	+6.996%	2	219	-97.981%
2026-05-11	9.7200	9.7200	9.7200	9.7200	-5.723%	1	219	-97.840%
2026-05-08	10.6100	10.6100	10.3100	10.3100	-9.641%	3	222	-97.963%
2026-05-07	10.9100	11.5500	10.7200	11.4100	+2.057%	5	225	-98.160%
2026-05-06	11.4700	11.4700	11.1500	11.1800	-16.317%	12	224	-98.122%
2026-05-05	13.3600	13.3600	13.3600	13.3600	-12.964%	1	224	-98.428%
2026-05-04	14.2400	15.3500	14.2400	15.3500	+10.115%	2	224	-98.632%
2026-05-01	13.7100	13.9400	13.7100	13.9400	-10.927%	2	223	-98.494%
2026-04-30	15.6500	15.6500	15.6500	15.6500	-8.265%	1	223	-98.658%
2026-04-29	17.2000	17.4900	17.0600	17.0600	-1.558%	16	223	-98.769%
2026-04-28	17.3300	17.3300	17.3300	17.3300	-0.688%	1	208	-98.788%
2026-04-27	17.4100	17.4500	17.4100	17.4500	+2.047%	2	208	-98.797%
2026-04-24	17.8300	17.8300	17.1000	17.1000	-10.752%	4	208	-98.772%
2026-04-23	18.5900	22.0000	18.5900	19.1600	+4.986%	31	208	-98.904%
2026-04-22	18.7300	18.7300	18.2500	18.2500	-6.506%	4	214	-98.849%
2026-04-21	20.5900	20.5900	19.5200	19.5200	+6.667%	2	214	-98.924%
2026-04-17	18.7000	18.7000	18.1900	18.3000	-10.992%	6	214	-98.852%
2026-04-16	22.1400	22.1400	20.5600	20.5600	-4.238%	5	217	-98.979%
2026-04-15	21.8300	21.8300	21.2500	21.4700	-7.854%	12	220	-99.022%
2026-04-14	23.2500	23.6300	23.1600	23.3000	-19.125%	74	210	-99.099%
2026-04-13	29.3800	29.3800	28.8100	28.8100	-8.278%	2	137	-99.271%
2026-04-10	31.4200	31.4200	31.4000	31.4100	+3.322%	5	137	-99.331%
2026-04-09	30.2600	30.4000	30.2600	30.4000	-54.802%	2	138	-99.309%
2026-03-27	60.7000	67.2600	60.7000	67.2600	+32.532%	10	140	-99.688%
2026-03-20	50.7500	50.7500	50.7500	50.7500	+15.709%	5	141	-99.586%
2026-03-12	43.8600	43.8600	43.8600	43.8600	+33.638%	1	136	-99.521%
2026-02-26	32.7800	32.8200	32.6800	32.8200	+10.953%	6	137	-99.360%
2026-02-25	30.1800	30.1800	29.5800	29.5800	-16.887%	2	141	-99.290%
2026-02-23	34.9900	36.1900	34.9900	35.5900	+12.307%	36	141	-99.410%
2026-02-20	32.9700	32.9700	31.6900	31.6900	-6.381%	38	175	-99.337%
2026-02-18	31.4600	33.8500	31.4600	33.8500	-9.322%	20	137	-99.380%
2026-02-17	37.5800	37.5800	37.3300	37.3300	+10.216%	4	117	-99.437%
2026-02-13	37.4800	37.4800	33.8700	33.8700	-2.420%	26	113	-99.380%
2026-02-12	34.8300	35.1100	34.7100	34.7100	+15.700%	8	113	-99.395%
2026-02-11	30.0900	30.0900	29.9900	30.0000	+1.902%	6	120	-99.300%
2026-02-10	28.7000	29.4500	28.7000	29.4400	+1.168%	13	116	-99.287%
2026-02-09	31.2400	31.2400	28.9600	29.1000	-7.354%	11	104	-99.278%
2026-02-06	31.5500	31.5500	31.4100	31.4100	-20.802%	8	93	-99.331%
2026-02-05	39.6600	39.6600	39.6600	39.6600	+21.507%	1	85	-99.470%
2026-02-03	32.6400	32.6400	32.6400	32.6400	+13.847%	7	85	-99.357%
2026-02-02	28.6700	28.6700	28.6700	28.6700	-8.344%	8	78	-99.268%
2026-01-30	30.9100	33.0200	30.9100	31.2800	+4.232%	18	70	-99.329%
2026-01-29	32.9400	32.9900	30.0100	30.0100	+0.705%	11	52	-99.300%
2026-01-28	29.7400	29.8000	28.8400	29.8000	+3.941%	12	44	-99.295%
2026-01-27	28.7800	28.7800	28.6700	28.6700	-2.649%	14	32	-99.268%
2026-01-26	29.3100	29.4500	29.3100	29.4500	0.000%	18	18	-99.287%

.dark-mode .PSx3V9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSx3V9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P699SPY Jul 31 2026 699.00 Put (SPY260731P00699000)option OPRA

SPY20260731P699
SPY Jul 31 2026 699.00 Put (SPY260731P00699000)
option OPRA