Dark

SPY20260731P707
SPY Jul 31 2026 707.00 Put (SPY260731P00707000)
option OPRA

EOD

Jul 27, 2026

0.3900-48.000%(-0.3600)663

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2900	0.8000	0.2800	0.3900	-48.000%	663	5,922	0.000%
2026-07-24	0.9400	0.9400	0.4200	0.7500	-25.000%	4,981	5,738	-48.000%
2026-07-23	1.0800	1.6000	0.9000	1.0000	+127.273%	1,014	2,634	-61.000%
2026-07-22	0.5300	0.6300	0.4400	0.4400	-29.032%	207	2,186	-11.364%
2026-07-21	0.7700	0.9900	0.6000	0.6200	-54.412%	154	2,216	-37.097%
2026-07-20	0.9600	1.3600	0.9200	1.3600	-22.727%	744	2,288	-71.324%
2026-07-17	2.1500	2.2100	1.2700	1.7600	+107.059%	1,122	2,100	-77.841%
2026-07-16	0.7700	0.9000	0.7300	0.8500	+21.429%	255	1,945	-54.118%
2026-07-15	0.8000	0.9200	0.7000	0.7000	-30.693%	122	1,949	-44.286%
2026-07-14	1.2000	1.2000	1.0000	1.0100	-29.861%	27	1,950	-61.386%
2026-07-13	1.1600	1.4900	1.0100	1.4400	+60.000%	377	1,972	-72.917%
2026-07-10	1.2500	1.2700	0.9000	0.9000	-34.307%	78	1,906	-56.667%
2026-07-09	1.9800	1.9800	1.3600	1.3700	-39.381%	69	1,914	-71.533%
2026-07-08	2.6200	3.3900	2.2500	2.2600	+8.654%	81	1,901	-82.743%
2026-07-07	1.6400	2.0800	1.6400	2.0800	+31.646%	24	1,895	-81.250%
2026-07-06	2.1500	2.1500	1.5800	1.5800	-43.972%	77	1,910	-75.316%
2026-07-02	2.3900	3.6400	2.1500	2.8200	+2.545%	183	1,916	-86.170%
2026-07-01	3.0000	3.0000	2.3900	2.7500	-1.079%	62	1,916	-85.818%
2026-06-30	3.8800	3.8800	2.7800	2.7800	-31.527%	83	1,957	-85.971%
2026-06-29	4.8900	5.1900	4.0500	4.0600	-45.209%	159	1,964	-90.394%
2026-06-26	7.7600	7.7600	5.7800	7.4100	+10.268%	144	1,875	-94.737%
2026-06-25	7.1500	7.1500	6.1200	6.7200	-6.407%	1,323	1,870	-94.196%
2026-06-24	6.6600	7.6900	5.4000	7.1800	+0.985%	56	803	-94.568%
2026-06-23	6.8400	7.1100	6.3000	7.1100	+47.205%	98	796	-94.515%
2026-06-22	4.0200	4.8300	3.7900	4.8300	+6.858%	73	720	-91.925%
2026-06-18	5.0800	5.1400	4.5200	4.5200	-26.742%	5	682	-91.372%
2026-06-17	4.6100	6.1700	4.4900	6.1700	+43.155%	9	682	-93.679%
2026-06-16	3.8100	4.3100	3.7500	4.3100	+6.683%	47	682	-90.951%
2026-06-15	4.1900	4.2800	3.7900	4.0400	-42.532%	66	621	-90.347%
2026-06-12	7.5100	7.7700	6.8700	7.0300	-15.909%	41	621	-94.452%
2026-06-11	11.0400	11.0400	7.8400	8.3600	-29.866%	64	621	-95.335%
2026-06-10	10.6000	11.9200	9.1100	11.9200	+18.254%	17	609	-96.728%
2026-06-09	11.8900	13.5700	10.0800	10.0800	+30.401%	53	606	-96.131%
2026-06-08	7.0800	7.9400	7.0800	7.7300	-24.216%	14	554	-94.955%
2026-06-05	5.7500	10.2000	5.7500	10.2000	+106.478%	17	554	-96.176%
2026-06-04	5.5300	5.5300	4.8800	4.9400	-16.413%	156	560	-92.105%
2026-06-03	5.9500	5.9500	5.9100	5.9100	+12.786%	71	540	-93.401%
2026-06-02	5.2400	5.2500	5.2400	5.2400	-1.504%	14	491	-92.557%
2026-06-01	5.5100	5.5100	5.3200	5.3200	+1.916%	2	490	-92.669%
2026-05-29	5.3000	5.3600	5.2200	5.2200	-10.000%	11	489	-92.529%
2026-05-28	6.2200	6.2500	5.8000	5.8000	-17.847%	20	490	-93.276%
2026-05-27	6.9100	7.0600	6.9100	7.0600	-0.982%	22	474	-94.476%
2026-05-26	7.1300	7.1300	7.1300	7.1300	-12.623%	1	453	-94.530%
2026-05-22	8.0500	8.1600	8.0500	8.1600	-17.409%	2	453	-95.221%
2026-05-21	9.9000	9.9000	9.8700	9.8800	-1.200%	8	453	-96.053%
2026-05-20	10.0000	10.0000	10.0000	10.0000	-12.358%	135	453	-96.100%
2026-05-19	11.9300	12.0700	11.4100	11.4100	+7.743%	16	502	-96.582%
2026-05-18	11.5800	11.5800	10.5900	10.5900	+12.182%	4	502	-96.317%
2026-05-14	10.2100	10.2100	9.4400	9.4400	-22.939%	5	502	-95.869%
2026-05-12	12.7900	13.0400	12.2500	12.2500	+4.167%	4	501	-96.816%
2026-05-11	11.2700	11.7600	11.1900	11.7600	+1.031%	6	501	-96.684%
2026-05-08	11.6400	11.6400	11.6400	11.6400	-7.911%	1	502	-96.649%
2026-05-07	12.3500	13.0000	12.3500	12.6400	-0.394%	43	502	-96.915%
2026-05-06	13.5700	13.5700	12.6900	12.6900	-15.400%	49	464	-96.927%
2026-05-05	15.5300	15.5300	15.0000	15.0000	-14.040%	4	426	-97.400%
2026-05-04	17.3300	17.5400	16.8700	17.4500	+15.030%	10	428	-97.765%
2026-05-01	15.1700	15.1700	15.1700	15.1700	-8.283%	1	421	-97.429%
2026-04-30	17.2600	17.2600	16.4100	16.5400	-15.612%	33	421	-97.642%
2026-04-29	19.7000	20.3300	19.5100	19.6000	-4.483%	28	420	-98.010%
2026-04-28	20.5200	20.5200	20.5200	20.5200	+7.547%	1	395	-98.099%
2026-04-27	19.5000	19.5100	19.0800	19.0800	-3.196%	14	394	-97.956%
2026-04-24	19.7300	19.9100	19.5500	19.7100	-9.504%	29	406	-98.021%
2026-04-23	20.4000	22.6000	20.4000	21.7800	+3.912%	110	384	-98.209%
2026-04-22	20.8500	21.4600	20.8500	20.9600	-6.009%	8	349	-98.139%
2026-04-21	22.6100	23.5000	22.1800	22.3000	+3.480%	87	340	-98.251%
2026-04-20	21.0000	22.2400	21.0000	21.5500	+3.110%	18	340	-98.190%
2026-04-17	21.6100	21.6100	19.6300	20.9000	-12.479%	30	332	-98.134%
2026-04-16	24.4300	24.4300	23.8800	23.8800	-1.970%	324	320	-98.367%
2026-04-15	24.3600	24.3600	24.3600	24.3600	-8.593%	2	43	-98.399%
2026-04-14	26.6500	26.6500	26.6500	26.6500	-25.098%	1	43	-98.537%
2026-04-09	35.5800	35.5800	35.5800	35.5800	-5.246%	1	43	-98.904%
2026-04-08	37.5500	37.5500	37.5500	37.5500	-31.453%	1	44	-98.961%
2026-03-23	52.0000	55.0000	51.8700	54.7800	+4.742%	20	44	-99.288%
2026-03-09	52.3000	52.3000	52.3000	52.3000	+44.795%	1	44	-99.254%
2026-03-02	38.8400	38.8400	36.1200	36.1200	-1.714%	4	44	-98.920%
2026-02-27	36.8800	36.8800	36.7500	36.7500	+0.906%	3	45	-98.939%
2026-02-26	36.4200	36.4200	36.4200	36.4200	-8.676%	1	42	-98.929%
2026-02-23	39.8800	39.8800	39.8800	39.8800	-4.456%	1	42	-99.022%
2026-02-17	41.7400	41.7400	41.7400	41.7400	+11.070%	1	43	-99.066%
2026-02-13	40.2900	40.3400	37.5800	37.5800	-2.059%	3	43	-98.962%
2026-02-12	38.1000	38.3900	38.1000	38.3700	+17.483%	4	43	-98.984%
2026-02-10	31.7500	32.6600	31.7500	32.6600	+1.334%	14	43	-98.806%
2026-02-09	31.6800	32.2300	31.6800	32.2300	+1.480%	8	29	-98.790%
2026-02-02	31.7600	31.7600	31.7600	31.7600	-0.626%	6	21	-98.772%
2026-01-28	31.9600	31.9600	31.9600	31.9600	+0.852%	7	15	-98.780%
2026-01-27	31.8600	31.8600	31.6900	31.6900	0.000%	8	8	-98.769%

.dark-mode .CzYvbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CzYvbj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P707SPY Jul 31 2026 707.00 Put (SPY260731P00707000)option OPRA

SPY20260731P707
SPY Jul 31 2026 707.00 Put (SPY260731P00707000)
option OPRA