Dark

SPY20260731P705
SPY Jul 31 2026 705.00 Put (SPY260731P00705000)
option OPRA

EOD

Jul 27, 2026

0.3400-49.254%(-0.3300)1,582

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2700	0.6900	0.2300	0.3400	-49.254%	1,582	20,046	0.000%
2026-07-24	0.8900	0.8900	0.3600	0.6700	-21.176%	2,564	19,682	-49.254%
2026-07-23	1.0800	1.5200	0.8400	0.8500	+97.674%	11,534	18,054	-60.000%
2026-07-22	0.5700	0.5800	0.4000	0.4300	-23.214%	398	12,376	-20.930%
2026-07-21	0.7400	0.8500	0.5200	0.5600	-54.472%	199	13,093	-39.286%
2026-07-20	0.9600	1.2400	0.8200	1.2300	-26.347%	2,558	13,068	-72.358%
2026-07-17	1.9800	2.1200	1.1500	1.6700	+56.075%	15,960	10,974	-79.641%
2026-07-16	0.6900	1.0700	0.6100	1.0700	+69.841%	824	18,460	-68.224%
2026-07-15	0.7500	0.8700	0.6100	0.6300	-37.000%	795	18,825	-46.032%
2026-07-14	1.1500	1.1900	0.9200	1.0000	-29.078%	326	18,873	-66.000%
2026-07-13	0.9700	1.5100	0.9300	1.4100	+67.857%	1,156	18,882	-75.887%
2026-07-10	1.1300	1.2200	0.8400	0.8400	-33.333%	463	18,455	-59.524%
2026-07-09	1.7400	2.0000	1.2600	1.2600	-38.537%	246	18,400	-73.016%
2026-07-08	2.4800	3.2000	1.9500	2.0500	+10.811%	348	18,485	-83.415%
2026-07-07	1.5700	2.0100	1.5200	1.8500	+23.333%	1,048	18,538	-81.622%
2026-07-06	1.8900	2.0700	1.4700	1.5000	-41.176%	332	17,693	-77.333%
2026-07-02	2.4000	3.3600	2.0300	2.5500	-1.923%	1,644	17,602	-86.667%
2026-07-01	2.9000	3.2100	2.2700	2.6000	-5.109%	964	17,602	-86.923%
2026-06-30	3.6200	3.7500	2.5400	2.7400	-28.831%	4,855	16,979	-87.591%
2026-06-29	4.8600	5.7500	3.7000	3.8500	-36.469%	5,846	13,435	-91.169%
2026-06-26	7.5100	8.8800	5.4100	6.0600	-3.657%	8,506	8,680	-94.389%
2026-06-25	4.8000	7.0800	4.8000	6.2900	+10.351%	205	1,482	-94.595%
2026-06-24	6.3600	7.3800	5.1300	5.7000	-15.556%	162	1,424	-94.035%
2026-06-23	7.3800	7.6300	5.7600	6.7500	+52.027%	137	1,385	-94.963%
2026-06-22	3.8200	4.7300	3.5500	4.4400	+5.714%	205	1,335	-92.342%
2026-06-18	4.9800	4.9800	4.1400	4.2000	-29.530%	87	1,163	-91.905%
2026-06-17	4.2000	6.5600	4.1000	5.9600	+48.259%	161	1,163	-94.295%
2026-06-16	3.7000	4.0500	3.5400	4.0200	+6.915%	218	1,163	-91.542%
2026-06-15	4.1700	4.2000	3.6000	3.7600	-40.881%	255	978	-90.957%
2026-06-12	7.3900	8.3100	6.3600	6.3600	-19.494%	63	978	-94.654%
2026-06-11	11.0400	11.8000	7.4500	7.9000	-33.891%	163	978	-95.696%
2026-06-10	9.4200	11.9500	8.7700	11.9500	+43.285%	113	892	-97.155%
2026-06-09	6.1800	13.2700	6.1800	8.3400	+8.312%	74	844	-95.923%
2026-06-08	7.1600	8.1000	6.5500	7.7000	-23.383%	53	846	-95.584%
2026-06-05	5.4100	10.0500	5.4100	10.0500	+110.251%	62	850	-96.617%
2026-06-04	5.5200	5.5200	4.7200	4.7800	-11.808%	50	805	-92.887%
2026-06-03	5.2300	5.8000	5.2200	5.4200	+7.540%	77	762	-93.727%
2026-06-02	5.2300	5.2300	5.0400	5.0400	-1.370%	13	703	-93.254%
2026-06-01	5.3800	5.4100	4.9300	5.1100	-0.584%	50	699	-93.346%
2026-05-29	5.3500	5.4700	5.0300	5.1400	-6.375%	55	683	-93.385%
2026-05-28	6.3500	6.3500	5.4900	5.4900	-13.815%	32	674	-93.807%
2026-05-27	6.8600	6.9400	6.3700	6.3700	-7.681%	37	670	-94.662%
2026-05-26	7.0300	7.1000	6.6500	6.9000	-13.534%	23	717	-95.072%
2026-05-22	7.7900	8.0800	7.6200	7.9800	-8.486%	117	714	-95.739%
2026-05-21	10.0000	10.1100	8.7200	8.7200	-7.135%	52	710	-96.101%
2026-05-20	10.7500	10.7500	9.3900	9.3900	-17.123%	103	710	-96.379%
2026-05-19	10.9300	11.7000	10.5600	11.3300	+8.942%	54	637	-96.999%
2026-05-18	10.2100	11.4400	10.0000	10.4000	-1.422%	136	637	-96.731%
2026-05-15	10.1000	10.5500	10.1000	10.5500	+19.750%	13	637	-96.777%
2026-05-14	9.9200	9.9500	8.8100	8.8100	-16.175%	452	629	-96.141%
2026-05-13	11.6200	11.6200	10.5100	10.5100	-6.244%	110	267	-96.765%
2026-05-12	12.1200	12.5600	11.1100	11.2100	-1.146%	8	267	-96.967%
2026-05-11	11.1100	11.3400	10.9000	11.3400	-1.133%	37	267	-97.002%
2026-05-08	11.9100	11.9100	11.3800	11.4700	-9.256%	13	260	-97.036%
2026-05-07	12.0100	12.8000	11.9600	12.6400	+4.377%	53	255	-97.310%
2026-05-06	13.4100	13.4400	12.1100	12.1100	-18.286%	46	212	-97.192%
2026-05-05	14.6500	14.8400	14.4800	14.8200	-11.204%	28	224	-97.706%
2026-05-04	15.4800	17.1500	15.2600	16.6900	+12.089%	9	238	-97.963%
2026-05-01	15.0200	15.1400	14.3300	14.8900	-8.200%	26	220	-97.717%
2026-04-30	17.6100	17.6100	16.1700	16.2200	-14.542%	24	220	-97.904%
2026-04-29	19.2300	20.0000	18.6000	18.9800	+0.797%	33	222	-98.209%
2026-04-28	19.8200	19.8500	18.8300	18.8300	+4.495%	14	213	-98.194%
2026-04-27	19.1500	19.3600	18.0200	18.0200	-3.842%	19	214	-98.113%
2026-04-24	20.3400	20.3400	18.7400	18.7400	-12.143%	56	209	-98.186%
2026-04-23	20.4800	23.5000	19.4800	21.3300	+7.564%	70	210	-98.406%
2026-04-22	20.3900	20.8400	19.8300	19.8300	-7.293%	25	215	-98.285%
2026-04-21	20.1600	23.2200	19.9900	21.3900	+3.936%	208	200	-98.410%
2026-04-20	20.0700	21.8500	20.0700	20.5800	+2.849%	68	200	-98.348%
2026-04-17	20.5500	21.0000	18.9300	20.0100	-11.889%	63	208	-98.301%
2026-04-16	23.1900	23.5500	22.7100	22.7100	-4.379%	36	192	-98.503%
2026-04-15	24.9100	25.1000	23.4500	23.7500	-7.695%	53	160	-98.568%
2026-04-14	26.4800	26.6000	25.7300	25.7300	-25.807%	87	115	-98.679%
2026-04-10	34.6800	34.6800	34.6800	34.6800	-39.645%	1	50	-99.020%
2026-03-31	57.4600	57.4600	57.4600	57.4600	-15.994%	2	51	-99.408%
2026-03-30	68.4000	68.4000	68.4000	68.4000	+29.057%	5	51	-99.503%
2026-03-25	51.9200	53.2200	51.9200	53.0000	+4.722%	7	56	-99.358%
2026-03-23	50.6100	50.6100	50.6100	50.6100	+10.550%	2	56	-99.328%
2026-03-16	46.9800	46.9800	45.3500	45.7800	-12.650%	33	56	-99.257%
2026-03-13	50.8900	52.4100	50.8900	52.4100	+8.442%	5	55	-99.351%
2026-03-12	45.9600	48.3300	45.9600	48.3300	+13.825%	6	55	-99.297%
2026-03-10	41.3000	42.4600	41.3000	42.4600	+2.759%	7	53	-99.199%
2026-03-05	41.3200	41.3200	41.3200	41.3200	+20.361%	2	50	-99.177%
2026-03-04	34.3300	34.3300	34.3300	34.3300	-3.132%	1	50	-99.010%
2026-02-26	35.4400	35.4400	35.4400	35.4400	-8.777%	1	49	-99.041%
2026-02-23	38.7900	38.8500	38.7900	38.8500	+5.057%	3	49	-99.125%
2026-02-13	40.0500	40.0500	36.9800	36.9800	-1.097%	10	50	-99.081%
2026-02-12	32.2000	37.4300	32.2000	37.3900	+17.764%	9	50	-99.091%
2026-02-10	30.9800	31.8700	30.9800	31.7500	+2.156%	12	54	-98.929%
2026-02-09	31.2800	31.2800	30.7800	31.0800	-18.999%	8	42	-98.906%
2026-02-06	38.3700	38.3700	38.3700	38.3700	+8.390%	3	35	-99.114%
2026-02-03	32.8200	35.4000	32.8200	35.4000	+14.267%	7	35	-99.040%
2026-02-02	31.9000	31.9000	30.9800	30.9800	-6.855%	6	32	-98.903%
2026-01-30	34.4900	34.4900	33.2600	33.2600	+3.356%	2	26	-98.978%
2026-01-29	36.0800	36.4700	32.1800	32.1800	+3.273%	3	25	-98.943%
2026-01-28	31.1600	31.1600	31.1600	31.1600	+1.267%	8	26	-98.909%
2026-01-27	31.0100	31.0100	30.7500	30.7700	-2.934%	9	18	-98.895%
2026-01-26	31.7000	31.7000	31.7000	31.7000	0.000%	10	10	-98.927%

.dark-mode .TrPNWr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TrPNWr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P705SPY Jul 31 2026 705.00 Put (SPY260731P00705000)option OPRA

SPY20260731P705
SPY Jul 31 2026 705.00 Put (SPY260731P00705000)
option OPRA