Dark

SPY20260731P700
SPY Jul 31 2026 700.00 Put (SPY260731P00700000)
option OPRA

EOD

Jul 27, 2026

0.2300-54.000%(-0.2700)6,905

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1900	0.5000	0.1700	0.2300	-54.000%	6,905	45,316	0.000%
2026-07-24	0.6600	0.6600	0.2900	0.5000	-23.077%	11,258	43,797	-54.000%
2026-07-23	0.8200	1.2500	0.6100	0.6500	+91.176%	26,618	39,830	-64.615%
2026-07-22	0.4400	0.4500	0.3200	0.3400	-22.727%	781	27,130	-32.353%
2026-07-21	0.5900	0.6900	0.4100	0.4400	-55.102%	3,754	27,274	-47.727%
2026-07-20	0.7700	1.0100	0.6400	0.9800	-26.316%	3,556	24,525	-76.531%
2026-07-17	1.5400	1.7700	0.9300	1.3300	+77.333%	6,869	24,003	-82.707%
2026-07-16	0.5700	0.8400	0.5000	0.7500	+38.889%	10,576	23,915	-69.333%
2026-07-15	0.6800	0.7800	0.5200	0.5400	-34.146%	1,605	25,112	-57.407%
2026-07-14	1.0000	1.0000	0.7400	0.8200	-28.070%	1,360	25,202	-71.951%
2026-07-13	0.8400	1.2500	0.7500	1.1400	+62.857%	7,413	24,558	-79.825%
2026-07-10	1.0700	1.2100	0.6900	0.7000	-33.962%	1,608	23,493	-67.143%
2026-07-09	1.5700	1.7100	1.0600	1.0600	-41.111%	1,265	23,689	-78.302%
2026-07-08	2.0600	2.7900	1.6300	1.8000	+16.129%	10,305	23,745	-87.222%
2026-07-07	1.2800	1.7900	1.2800	1.5500	+25.000%	1,083	19,706	-85.161%
2026-07-06	1.7100	1.7500	1.2400	1.2400	-42.593%	1,372	19,642	-81.452%
2026-07-02	2.0900	2.9300	1.7400	2.1600	-8.475%	3,365	18,977	-89.352%
2026-07-01	2.4700	2.8500	1.9400	2.3600	-0.422%	1,675	18,977	-90.254%
2026-06-30	3.1100	3.2400	2.1800	2.3700	-28.182%	7,771	20,405	-90.295%
2026-06-29	4.0000	5.1300	3.2000	3.3000	-35.167%	1,958	17,325	-93.030%
2026-06-26	6.5900	7.0000	4.6800	5.0900	-3.048%	3,413	16,943	-95.481%
2026-06-25	4.2600	6.4900	4.2300	5.2500	+3.755%	1,394	16,514	-95.619%
2026-06-24	5.6700	6.5300	4.4300	5.0600	-16.364%	2,268	16,230	-95.455%
2026-06-23	6.4100	6.7700	5.0600	6.0500	+54.731%	1,572	16,111	-96.198%
2026-06-22	3.4800	4.3100	3.1100	3.9100	+4.826%	2,830	16,163	-94.118%
2026-06-18	3.8500	4.4300	3.6800	3.7300	-29.755%	958	16,103	-93.834%
2026-06-17	3.6600	5.8900	3.6000	5.3100	+40.106%	519	16,103	-95.669%
2026-06-16	3.3000	3.8200	3.1500	3.7900	+14.157%	382	16,103	-93.931%
2026-06-15	3.7600	3.7700	3.2300	3.3200	-40.072%	1,468	9,691	-93.072%
2026-06-12	6.5800	7.5600	5.5000	5.5400	-20.857%	8,594	9,691	-95.848%
2026-06-11	9.6600	10.5000	6.6600	7.0000	-35.185%	921	9,691	-96.714%
2026-06-10	8.8300	11.0000	7.8000	10.8000	+39.896%	5,456	9,564	-97.870%
2026-06-09	6.0300	12.1200	5.4500	7.7200	+10.286%	1,218	5,475	-97.021%
2026-06-08	6.4300	7.2800	5.8900	7.0000	-23.414%	415	5,582	-96.714%
2026-06-05	4.8900	9.1400	4.8700	9.1400	+110.115%	1,724	5,530	-97.484%
2026-06-04	5.4000	5.4000	4.2200	4.3500	-14.538%	1,266	5,874	-94.713%
2026-06-03	4.7700	5.2400	4.6800	5.0900	+13.111%	462	5,285	-95.481%
2026-06-02	4.8100	4.8100	4.5000	4.5000	-4.051%	1,069	5,065	-94.889%
2026-06-01	4.8600	4.9400	4.4500	4.6900	+0.644%	545	4,298	-95.096%
2026-05-29	4.8400	5.0000	4.5700	4.6600	-5.859%	776	3,968	-95.064%
2026-05-28	6.0100	6.0100	4.9500	4.9500	-14.360%	718	3,495	-95.354%
2026-05-27	6.1100	6.3200	5.7800	5.7800	-7.668%	327	3,144	-96.021%
2026-05-26	6.0300	6.5300	6.0300	6.2600	-14.011%	310	3,105	-96.326%
2026-05-22	7.1600	7.4900	6.7800	7.2800	-5.699%	108	3,107	-96.841%
2026-05-21	9.1200	9.2700	7.7000	7.7200	-10.957%	257	3,106	-97.021%
2026-05-20	9.9000	9.9500	8.5500	8.6700	-16.635%	293	3,106	-97.347%
2026-05-19	9.9500	10.8000	9.6000	10.4000	+10.638%	217	2,985	-97.788%
2026-05-18	9.4000	10.5500	9.1100	9.4000	-7.389%	271	2,985	-97.553%
2026-05-15	9.7900	10.5300	9.1500	10.1500	+25.000%	570	2,985	-97.734%
2026-05-14	9.2900	9.2900	8.1100	8.1200	-13.800%	1,048	3,181	-97.167%
2026-05-13	10.4100	10.6200	9.2400	9.4200	-9.161%	664	2,698	-97.558%
2026-05-12	10.8100	11.8500	10.2900	10.3700	+0.290%	180	2,698	-97.782%
2026-05-11	10.5300	10.5400	9.8400	10.3400	+0.486%	371	2,698	-97.776%
2026-05-08	10.9100	10.9100	10.2900	10.2900	-9.658%	317	2,591	-97.765%
2026-05-07	10.9600	11.9800	10.8300	11.3900	+0.975%	306	2,591	-97.981%
2026-05-06	12.2900	12.3900	11.1800	11.2800	-17.544%	714	2,637	-97.961%
2026-05-05	13.7900	13.7900	13.2500	13.6800	-11.053%	218	2,256	-98.319%
2026-05-04	14.4700	16.3800	13.5900	15.3800	+5.850%	777	2,226	-98.505%
2026-05-01	13.7900	14.5300	13.0000	14.5300	-0.616%	239	1,686	-98.417%
2026-04-30	16.7800	17.4100	14.5600	14.6200	-15.099%	211	1,686	-98.427%
2026-04-29	17.6700	18.4100	17.1500	17.2200	-5.385%	155	1,713	-98.664%
2026-04-28	18.2200	18.3200	17.8400	18.2000	+8.787%	156	1,732	-98.736%
2026-04-27	17.8100	17.8100	16.6600	16.7300	-5.480%	47	1,738	-98.625%
2026-04-24	18.5900	18.9700	17.3600	17.7000	-8.480%	139	1,739	-98.701%
2026-04-23	18.6200	22.5000	18.0800	19.3400	+5.568%	191	1,675	-98.811%
2026-04-22	18.7900	19.3100	18.1500	18.3200	-14.791%	83	1,603	-98.745%
2026-04-21	18.6200	21.5000	18.5200	21.5000	+10.768%	70	1,544	-98.930%
2026-04-20	18.7500	19.6300	18.5600	19.4100	+6.240%	162	1,544	-98.815%
2026-04-17	19.0500	19.0500	17.4900	18.2700	-13.124%	2,565	1,550	-98.741%
2026-04-16	21.4300	22.6700	21.0300	21.0300	-2.186%	206	771	-98.906%
2026-04-15	22.5500	23.3800	21.5000	21.5000	-8.511%	76	679	-98.930%
2026-04-14	25.9100	25.9100	23.5000	23.5000	-13.412%	69	641	-99.021%
2026-04-13	29.2800	29.2800	27.1400	27.1400	-12.310%	8	606	-99.153%
2026-04-09	31.4500	31.4500	30.8300	30.9500	-11.647%	11	602	-99.257%
2026-04-08	35.0300	35.0300	35.0300	35.0300	-31.179%	1	599	-99.343%
2026-04-07	50.9000	50.9000	50.9000	50.9000	+8.298%	1	598	-99.548%
2026-04-06	46.5500	47.0000	46.5500	47.0000	-7.371%	2	599	-99.511%
2026-04-02	50.7400	50.7400	50.7400	50.7400	-8.030%	9	599	-99.547%
2026-03-31	62.6600	62.6600	55.1700	55.1700	-17.125%	38	599	-99.583%
2026-03-27	62.7000	67.4000	62.5000	66.5700	+14.185%	53	597	-99.654%
2026-03-26	53.5200	58.3000	50.8400	58.3000	+12.115%	48	565	-99.605%
2026-03-24	50.5000	52.0000	50.5000	52.0000	+7.660%	5	551	-99.558%
2026-03-23	48.5000	48.5000	48.3000	48.3000	-15.912%	2	551	-99.524%
2026-03-20	50.2600	57.4400	50.2600	57.4400	+14.559%	7	551	-99.600%
2026-03-19	50.1300	50.1400	50.1300	50.1400	+11.422%	3	550	-99.541%
2026-03-18	42.7500	45.0000	42.7300	45.0000	+10.457%	253	551	-99.489%
2026-03-17	40.3000	40.9400	39.7500	40.7400	-4.545%	8	677	-99.435%
2026-03-16	44.1200	44.1200	42.6800	42.6800	-7.399%	3	676	-99.461%
2026-03-13	46.0900	46.0900	46.0900	46.0900	+16.891%	1	676	-99.501%
2026-03-11	39.4300	39.4300	39.4300	39.4300	+5.739%	1	677	-99.417%
2026-03-10	37.3000	37.3000	37.2900	37.2900	-8.938%	6	676	-99.383%
2026-03-09	46.0600	46.0600	40.9500	40.9500	-4.612%	13	675	-99.438%
2026-03-06	42.0700	42.9300	42.0700	42.9300	+16.658%	8	679	-99.464%
2026-03-05	35.1400	38.4200	35.1400	36.8000	+10.643%	10	677	-99.375%
2026-03-04	35.5300	36.5900	32.6400	33.2600	-17.366%	105	675	-99.308%
2026-03-03	41.5200	42.0000	40.2500	40.2500	+16.229%	3	654	-99.429%
2026-03-02	33.7900	34.6300	33.7900	34.6300	+1.853%	30	653	-99.336%
2026-02-27	35.0000	35.0000	33.9100	34.0000	+2.286%	3	646	-99.324%
2026-02-26	29.0200	33.2500	29.0200	33.2400	+12.449%	16	646	-99.308%
2026-02-25	29.5300	29.6500	29.5300	29.5600	-9.602%	30	626	-99.222%
2026-02-24	32.6800	32.8600	32.5400	32.7000	-10.729%	78	626	-99.297%
2026-02-23	35.2500	36.6800	35.2500	36.6300	+15.116%	38	614	-99.372%
2026-02-20	31.8000	32.1100	31.8000	31.8200	-8.458%	28	624	-99.277%
2026-02-19	34.7600	34.7600	34.7600	34.7600	+3.730%	1	596	-99.338%
2026-02-18	34.7900	34.7900	31.8900	33.5100	-8.368%	51	597	-99.314%
2026-02-17	35.7800	36.5700	35.3500	36.5700	+8.163%	106	574	-99.371%
2026-02-13	38.5500	38.5500	33.8100	33.8100	-0.442%	113	481	-99.320%
2026-02-12	29.1200	35.6600	29.1200	33.9600	+11.747%	276	481	-99.323%
2026-02-11	29.7300	31.6300	29.7300	30.3900	-0.556%	15	228	-99.243%
2026-02-10	28.6000	30.6000	28.6000	30.5600	+3.174%	59	217	-99.247%
2026-02-09	31.5300	31.5300	28.7400	29.6200	-3.518%	40	203	-99.223%
2026-02-06	35.0500	35.0500	30.7000	30.7000	-22.787%	40	169	-99.251%
2026-02-05	37.4500	39.7600	37.4500	39.7600	+21.035%	4	141	-99.422%
2026-02-04	31.9200	35.4600	31.9200	32.8500	-0.575%	45	139	-99.300%
2026-02-03	32.2000	34.3300	32.2000	33.0400	+14.167%	10	98	-99.304%
2026-02-02	28.9000	28.9400	28.6500	28.9400	-8.678%	20	91	-99.205%
2026-01-30	31.5300	32.5000	31.4300	31.6900	+4.830%	21	79	-99.274%
2026-01-29	30.0000	34.4000	30.0000	30.2300	+3.669%	26	63	-99.239%
2026-01-28	29.7400	29.7400	29.1600	29.1600	+0.413%	10	45	-99.211%
2026-01-27	29.0900	29.1400	28.8500	29.0400	-2.583%	16	36	-99.208%
2026-01-26	30.0200	30.0200	29.5500	29.8100	0.000%	22	21	-99.228%

.dark-mode .smZNdK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .smZNdK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P700SPY Jul 31 2026 700.00 Put (SPY260731P00700000)option OPRA

SPY20260731P700
SPY Jul 31 2026 700.00 Put (SPY260731P00700000)
option OPRA