Dark

SPY20260731P706
SPY Jul 31 2026 706.00 Put (SPY260731P00706000)
option OPRA

EOD

Jul 27, 2026

0.3500-52.055%(-0.3800)620

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2500	0.7600	0.2500	0.3500	-52.055%	620	7,553	0.000%
2026-07-24	0.8900	0.9400	0.3800	0.7300	-27.723%	5,881	7,161	-52.055%
2026-07-23	1.1200	1.5300	0.9700	1.0100	+119.565%	476	4,210	-65.347%
2026-07-22	0.5800	0.5800	0.4500	0.4600	-19.298%	45	4,043	-23.913%
2026-07-21	0.7400	0.7800	0.5500	0.5700	-56.154%	77	4,118	-38.596%
2026-07-20	1.0000	1.3000	0.8500	1.3000	-21.687%	717	4,109	-73.077%
2026-07-17	1.9700	2.0700	1.1900	1.6600	+72.917%	944	4,369	-78.916%
2026-07-16	0.7400	0.9600	0.7000	0.9600	+43.284%	2,998	4,857	-63.542%
2026-07-15	0.8200	0.9700	0.6500	0.6700	-30.208%	3,949	6,075	-47.761%
2026-07-14	1.2200	1.2200	0.9400	0.9600	-34.694%	3,860	7,566	-63.542%
2026-07-13	1.0000	1.5500	0.9900	1.4700	+53.125%	1,172	3,801	-76.190%
2026-07-10	1.1900	1.2000	0.9600	0.9600	-26.154%	34	3,821	-63.542%
2026-07-09	2.0000	2.0000	1.3000	1.3000	-38.967%	3,043	3,809	-73.077%
2026-07-08	2.6800	3.1900	2.1300	2.1300	+5.446%	822	1,189	-83.568%
2026-07-07	1.5800	2.1400	1.5800	2.0200	+33.775%	350	595	-82.673%
2026-07-06	2.0800	2.0800	1.5100	1.5100	-43.019%	42	332	-76.821%
2026-07-02	2.3600	3.2200	2.0900	2.6500	-7.343%	51	351	-86.792%
2026-07-01	3.0100	3.3600	2.3400	2.8600	+4.380%	123	351	-87.762%
2026-06-30	3.7700	3.7700	2.7100	2.7400	-30.982%	148	347	-87.226%
2026-06-29	4.5000	5.1400	3.9000	3.9700	-35.447%	124	322	-91.184%
2026-06-26	7.5600	7.6600	5.5800	6.1500	-0.162%	20	342	-94.309%
2026-06-25	5.7700	6.8400	5.7700	6.1600	+4.054%	13	332	-94.318%
2026-06-24	5.9500	7.3800	5.2200	5.9200	-6.329%	40	332	-94.088%
2026-06-23	7.4000	7.4000	5.9500	6.3200	+39.514%	46	318	-94.462%
2026-06-22	4.0200	4.8700	3.7600	4.5300	+3.425%	63	339	-92.274%
2026-06-18	4.5000	4.9900	4.3500	4.3800	-29.126%	39	265	-92.009%
2026-06-17	4.3100	6.1800	4.2100	6.1800	+47.494%	61	265	-94.337%
2026-06-16	3.8000	4.1900	3.8000	4.1900	+7.990%	11	265	-91.647%
2026-06-15	4.0600	4.1600	3.7100	3.8800	-38.994%	59	259	-90.979%
2026-06-12	7.4200	7.4200	6.3600	6.3600	-20.201%	22	259	-94.497%
2026-06-11	11.5900	12.3900	7.9500	7.9700	-35.098%	101	259	-95.609%
2026-06-10	11.0500	12.4000	10.6900	12.2800	+12.146%	16	279	-97.150%
2026-06-09	6.3000	13.0600	6.3000	10.9500	+45.806%	27	279	-96.804%
2026-06-08	7.2900	7.5600	7.2900	7.5100	-13.579%	29	282	-95.340%
2026-06-05	6.0400	8.6900	6.0400	8.6900	+72.421%	5	299	-95.972%
2026-06-04	5.4500	5.4500	5.0400	5.0400	-9.353%	3	300	-93.056%
2026-06-03	5.2900	5.6000	5.2900	5.5600	+9.665%	5	299	-93.705%
2026-06-02	5.2000	5.2100	5.0700	5.0700	+1.603%	22	298	-93.097%
2026-06-01	5.5200	5.5200	4.9800	4.9900	-5.492%	23	291	-92.986%
2026-05-29	5.5100	5.5100	5.2800	5.2800	-6.050%	2	290	-93.371%
2026-05-28	6.7600	6.7600	5.6200	5.6200	-18.076%	5	289	-93.772%
2026-05-27	6.8900	6.8900	6.8600	6.8600	-2.418%	2	288	-94.898%
2026-05-26	7.0100	7.0300	7.0100	7.0300	-18.634%	21	286	-95.021%
2026-05-21	10.0700	10.0800	8.6400	8.6400	-10.744%	73	286	-95.949%
2026-05-20	9.9100	9.9100	9.5900	9.6800	-15.385%	38	286	-96.384%
2026-05-19	10.8900	11.4400	10.8900	11.4400	+0.616%	47	177	-96.941%
2026-05-18	10.5000	11.3700	10.5000	11.3700	+3.741%	2	177	-96.922%
2026-05-13	11.1500	11.1500	10.9600	10.9600	-6.003%	108	177	-96.807%
2026-05-12	11.6600	11.6600	11.6600	11.6600	+5.425%	1	177	-96.998%
2026-05-11	11.0600	11.0600	11.0600	11.0600	-3.910%	2	177	-96.835%
2026-05-08	11.6900	11.6900	11.5100	11.5100	-11.120%	11	108	-96.959%
2026-05-07	12.8800	12.9500	12.8800	12.9500	0.000%	46	117	-97.297%
2026-05-06	13.5300	13.5300	12.7100	12.9500	-14.690%	13	78	-97.297%
2026-05-05	15.1800	15.1800	15.1800	15.1800	-10.390%	1	68	-97.694%
2026-05-04	17.1500	17.4100	16.6000	16.9400	-0.294%	5	68	-97.934%
2026-04-30	17.8900	17.8900	16.9900	16.9900	-15.008%	3	66	-97.940%
2026-04-29	19.3300	20.0000	19.3300	19.9900	-0.942%	3	64	-98.249%
2026-04-28	20.5500	20.5500	19.9500	20.1800	+4.451%	5	63	-98.266%
2026-04-27	19.3200	19.3200	19.3200	19.3200	-0.412%	1	64	-98.188%
2026-04-24	19.6300	19.6300	19.3700	19.4000	-7.751%	5	64	-98.196%
2026-04-23	23.9200	24.2500	21.0300	21.0300	+2.087%	8	64	-98.336%
2026-04-22	20.9900	21.0000	20.6000	20.6000	-12.896%	9	62	-98.301%
2026-04-21	20.1200	23.6500	20.1200	23.6500	+12.298%	76	62	-98.520%
2026-04-20	21.2200	22.0600	21.0600	21.0600	+2.382%	7	62	-98.338%
2026-04-17	21.1300	21.1300	19.3000	20.5700	-13.861%	7	61	-98.298%
2026-04-15	23.8800	23.8800	23.8800	23.8800	-8.890%	1	56	-98.534%
2026-04-14	26.2300	26.2300	26.2100	26.2100	-24.835%	2	56	-98.665%
2026-04-10	34.8700	34.8700	34.8700	34.8700	-29.683%	1	56	-98.996%
2026-03-09	49.5900	49.5900	49.5900	49.5900	+39.141%	1	56	-99.294%
2026-02-27	35.6400	35.6400	35.6400	35.6400	-0.807%	1	56	-99.018%
2026-02-26	35.9300	35.9300	35.9300	35.9300	+11.376%	1	55	-99.026%
2026-02-25	32.3800	32.3800	32.2600	32.2600	-9.737%	2	54	-98.915%
2026-02-24	36.5600	36.5600	35.7400	35.7400	-9.012%	4	54	-99.021%
2026-02-23	39.0000	39.2800	39.0000	39.2800	+6.450%	4	53	-99.109%
2026-02-20	36.9000	36.9000	36.9000	36.9000	-1.046%	1	53	-99.051%
2026-02-13	40.1000	40.1000	37.2900	37.2900	-1.453%	3	52	-99.061%
2026-02-12	38.3400	38.3500	37.8400	37.8400	+17.735%	6	52	-99.075%
2026-02-10	32.0900	32.1400	32.0900	32.1400	+0.942%	11	53	-98.911%
2026-02-09	31.1200	31.8400	31.1200	31.8400	-5.938%	7	42	-98.901%
2026-02-04	33.8500	33.8500	33.8500	33.8500	+8.009%	2	35	-98.966%
2026-02-02	31.3400	31.3400	31.3400	31.3400	-6.055%	7	33	-98.883%
2026-01-30	33.3600	33.3600	33.3600	33.3600	+5.871%	1	26	-98.951%
2026-01-28	31.5100	31.5100	31.5100	31.5100	+0.897%	7	25	-98.889%
2026-01-27	31.5900	31.5900	31.2300	31.2300	-2.741%	8	18	-98.879%
2026-01-26	32.1100	32.1100	32.1100	32.1100	0.000%	10	10	-98.910%

.dark-mode .cMxH2G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cMxH2G{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P706SPY Jul 31 2026 706.00 Put (SPY260731P00706000)option OPRA

SPY20260731P706
SPY Jul 31 2026 706.00 Put (SPY260731P00706000)
option OPRA