Dark

SPY20260731P704
SPY Jul 31 2026 704.00 Put (SPY260731P00704000)
option OPRA

EOD

Jul 27, 2026

0.3200-49.206%(-0.3100)1,281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2400	0.6600	0.2300	0.3200	-49.206%	1,281	8,762	0.000%
2026-07-24	0.7400	0.7900	0.3500	0.6300	-26.744%	614	7,904	-49.206%
2026-07-23	1.0700	1.5100	0.8600	0.8600	+115.000%	3,075	7,916	-62.791%
2026-07-22	0.5400	0.5500	0.3900	0.4000	-25.926%	428	6,239	-20.000%
2026-07-21	0.7900	0.8400	0.5100	0.5400	-53.846%	95	8,125	-40.741%
2026-07-20	0.9200	1.1700	0.8500	1.1700	-24.516%	4,755	8,144	-72.650%
2026-07-17	1.8800	1.9200	1.1100	1.5500	+46.226%	3,665	9,313	-79.355%
2026-07-16	0.6800	1.0600	0.6100	1.0600	+76.667%	8,771	10,242	-69.811%
2026-07-15	0.7400	0.8900	0.6000	0.6000	-35.484%	1,831	12,383	-46.667%
2026-07-14	1.1300	1.1400	0.8800	0.9300	-29.545%	2,877	10,596	-65.591%
2026-07-13	0.9400	1.4100	0.9200	1.3200	+60.976%	6,321	7,732	-75.758%
2026-07-10	1.0200	1.1100	0.8200	0.8200	-35.433%	213	1,573	-60.976%
2026-07-09	1.5900	1.5900	1.2700	1.2700	-57.525%	101	1,395	-74.803%
2026-07-08	2.4700	3.0800	2.4700	2.9900	+98.013%	6	1,403	-89.298%
2026-07-07	1.5000	1.8700	1.5000	1.5100	+4.138%	8	1,404	-78.808%
2026-07-06	1.8700	2.0000	1.4500	1.4500	-40.574%	36	1,404	-77.931%
2026-07-02	2.3400	3.2200	1.9600	2.4400	-7.224%	94	1,423	-86.885%
2026-07-01	2.9000	2.9000	2.1800	2.6300	0.000%	43	1,423	-87.833%
2026-06-30	3.4500	3.4500	2.5300	2.6300	-28.726%	57	1,420	-87.833%
2026-06-29	4.2100	5.4200	3.6800	3.6900	-35.149%	59	1,417	-91.328%
2026-06-26	7.6000	7.8000	5.3900	5.6900	-5.167%	126	1,417	-94.376%
2026-06-25	5.8500	7.0000	5.6500	6.0000	+3.627%	785	1,438	-94.667%
2026-06-24	5.7500	5.7900	4.8900	5.7900	-4.298%	23	695	-94.473%
2026-06-23	7.1800	7.2100	5.8400	6.0500	+34.146%	20	694	-94.711%
2026-06-22	3.7200	4.5600	3.5400	4.5100	+7.895%	56	696	-92.905%
2026-06-18	4.2900	4.9000	4.1100	4.1800	-30.449%	36	628	-92.344%
2026-06-17	4.0600	6.0100	4.0600	6.0100	+64.658%	15	628	-94.676%
2026-06-16	3.5900	3.8200	3.4600	3.6500	-0.815%	28	628	-91.233%
2026-06-15	4.0000	4.0000	3.6300	3.6800	-49.932%	7	686	-91.304%
2026-06-12	7.5400	7.5400	7.0000	7.3500	-5.769%	98	686	-95.646%
2026-06-11	10.8800	11.0500	7.2700	7.8000	-31.278%	66	686	-95.897%
2026-06-10	10.3200	11.3500	10.3200	11.3500	+32.904%	3	680	-97.181%
2026-06-09	12.6400	12.8800	8.1600	8.5400	+24.490%	7	681	-96.253%
2026-06-08	7.1100	7.1100	6.8600	6.8600	-22.310%	4	681	-95.335%
2026-06-05	5.4000	8.8300	5.4000	8.8300	+90.302%	6	679	-96.376%
2026-06-04	5.4800	5.4800	4.6400	4.6400	-17.730%	3	678	-93.103%
2026-06-03	5.1700	5.6400	5.1700	5.6400	+14.402%	8	678	-94.326%
2026-06-02	5.1300	5.1300	4.8800	4.9300	-1.988%	5	679	-93.509%
2026-06-01	5.2600	5.3100	4.8400	5.0300	+0.399%	19	677	-93.638%
2026-05-29	5.0600	5.0600	5.0100	5.0100	-10.695%	2	678	-93.613%
2026-05-28	6.4000	6.4000	5.6100	5.6100	-10.811%	7	676	-94.296%
2026-05-27	6.5700	6.7800	6.2900	6.2900	-6.399%	9	673	-94.913%
2026-05-26	6.7900	7.0500	6.5400	6.7200	-15.152%	177	672	-95.238%
2026-05-22	7.9200	7.9200	7.9200	7.9200	-5.602%	5	531	-95.960%
2026-05-21	9.2400	9.3700	8.3600	8.3900	-14.995%	14	531	-96.186%
2026-05-20	10.1700	10.1700	9.8700	9.8700	-7.929%	2	531	-96.758%
2026-05-18	10.7200	10.7200	10.7200	10.7200	-2.899%	84	535	-97.015%
2026-05-15	10.5700	11.0400	10.5700	11.0400	+26.171%	10	535	-97.101%
2026-05-14	9.7500	9.7500	8.7500	8.7500	-12.762%	352	450	-96.343%
2026-05-13	10.5500	10.5500	10.0300	10.0300	-7.387%	121	241	-96.810%
2026-05-12	12.3500	12.3500	10.8300	10.8300	+1.881%	13	241	-97.045%
2026-05-11	10.9100	10.9100	10.6300	10.6300	-5.258%	2	241	-96.990%
2026-05-08	11.2900	11.2900	11.1700	11.2200	-9.297%	6	198	-97.148%
2026-05-07	12.3700	12.3700	12.3700	12.3700	+3.342%	1	193	-97.413%
2026-05-06	12.3200	12.3200	11.9700	11.9700	-16.411%	3	192	-97.327%
2026-05-05	14.5000	14.5000	14.3200	14.3200	-13.891%	5	191	-97.765%
2026-05-04	16.0700	16.6300	16.0700	16.6300	+10.132%	2	190	-98.076%
2026-05-01	14.1400	15.1000	14.1400	15.1000	-10.173%	5	190	-97.881%
2026-04-30	16.8100	16.8100	16.8100	16.8100	-13.839%	1	190	-98.096%
2026-04-29	19.0200	19.5100	19.0200	19.5100	-0.051%	7	189	-98.360%
2026-04-28	19.5100	19.5200	19.2800	19.5200	+3.609%	4	188	-98.361%
2026-04-27	18.8400	18.8400	18.8400	18.8400	-0.842%	1	188	-98.301%
2026-04-24	19.8300	19.8300	18.7800	19.0000	-8.301%	8	188	-98.316%
2026-04-23	21.5000	23.2200	20.7200	20.7200	+3.548%	52	185	-98.456%
2026-04-22	20.2400	20.2400	19.6000	20.0100	-3.937%	9	145	-98.401%
2026-04-21	22.3600	22.4300	20.8300	20.8300	+0.289%	7	148	-98.464%
2026-04-20	20.6700	20.7700	20.6700	20.7700	+4.319%	3	148	-98.459%
2026-04-17	18.7200	19.9100	18.7200	19.9100	-14.513%	4	148	-98.393%
2026-04-16	23.2900	23.2900	23.2900	23.2900	-7.616%	1	147	-98.626%
2026-04-14	26.0700	26.0700	25.2100	25.2100	-24.701%	64	147	-98.731%
2026-04-10	33.5000	33.5000	33.4800	33.4800	-50.466%	2	87	-99.044%
2026-03-30	67.5900	67.5900	67.5900	67.5900	+63.261%	5	88	-99.527%
2026-03-03	41.4000	41.4000	41.4000	41.4000	+18.727%	3	89	-99.227%
2026-03-02	36.9800	36.9800	34.8700	34.8700	-0.514%	3	89	-99.082%
2026-02-26	34.9900	35.0500	34.9900	35.0500	-8.557%	2	86	-99.087%
2026-02-23	38.3700	38.3700	38.3300	38.3300	-3.814%	6	86	-99.165%
2026-02-17	39.8500	39.8500	39.8500	39.8500	+10.235%	1	86	-99.197%
2026-02-13	39.1200	39.1200	36.1500	36.1500	-0.959%	7	86	-99.115%
2026-02-12	37.4000	37.4500	36.5000	36.5000	+19.242%	10	86	-99.123%
2026-02-10	30.6100	30.6100	30.6100	30.6100	+1.190%	1	88	-98.955%
2026-02-09	30.2500	30.2500	30.2500	30.2500	-6.693%	8	73	-98.942%
2026-02-03	32.4200	32.4200	32.4200	32.4200	+6.470%	5	64	-99.013%
2026-02-02	30.4500	30.4500	30.4500	30.4500	-8.531%	10	59	-98.949%
2026-01-30	33.2200	35.2400	33.2200	33.2900	+3.161%	15	49	-99.039%
2026-01-29	32.2700	32.2700	32.2700	32.2700	+4.671%	2	34	-99.008%
2026-01-28	30.8300	30.8300	30.8300	30.8300	+1.148%	11	32	-98.962%
2026-01-27	30.6400	30.6400	30.4800	30.4800	-2.620%	12	21	-98.950%
2026-01-26	31.3000	31.3000	31.3000	31.3000	0.000%	9	9	-98.978%

.dark-mode .LDjnqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LDjnqT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P704SPY Jul 31 2026 704.00 Put (SPY260731P00704000)option OPRA

SPY20260731P704
SPY Jul 31 2026 704.00 Put (SPY260731P00704000)
option OPRA