Dark

SPY20260731P730
SPY Jul 31 2026 730.00 Put (SPY260731P00730000)
option OPRA

EOD

Jul 27, 2026

2.79-22.928%(-0.83)13,229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.6700	4.2000	1.5500	2.7900	-22.928%	13,229	31,210	0.000%
2026-07-24	4.0200	4.3100	2.1000	3.6200	-9.500%	18,051	34,012	-22.928%
2026-07-23	4.3500	5.9700	3.2500	4.0000	+127.273%	22,392	32,759	-30.250%
2026-07-22	2.3400	2.4300	1.7200	1.7600	-18.519%	6,024	32,954	+58.523%
2026-07-21	2.8000	3.3200	2.0800	2.1600	-49.533%	3,560	29,986	+29.167%
2026-07-20	3.1100	4.3000	2.7500	4.2800	-11.019%	3,198	29,607	-34.813%
2026-07-17	5.2100	5.8000	3.4600	4.8100	+73.646%	16,313	28,576	-41.996%
2026-07-16	2.1300	3.3400	1.8700	2.7700	+44.271%	15,067	24,356	+0.722%
2026-07-15	2.1600	2.8400	1.8800	1.9200	-30.182%	7,054	22,682	+45.313%
2026-07-14	3.3400	3.4900	2.6300	2.7500	-28.571%	894	21,660	+1.455%
2026-07-13	2.8700	4.0900	2.6200	3.8500	+62.447%	5,943	21,572	-27.532%
2026-07-10	3.0800	3.8000	2.3400	2.3700	-28.182%	1,161	18,376	+17.722%
2026-07-09	4.8900	5.0100	3.3000	3.3000	-37.500%	4,893	19,806	-15.455%
2026-07-08	5.9800	7.4800	4.8700	5.2800	+16.044%	10,097	20,478	-47.159%
2026-07-07	4.0500	5.2000	3.9500	4.5500	+23.978%	1,063	16,321	-38.681%
2026-07-06	4.7200	5.0200	3.6300	3.6700	-39.638%	1,240	16,047	-23.978%
2026-07-02	5.4000	7.7800	4.6700	6.0800	-2.720%	1,672	15,774	-54.112%
2026-07-01	6.5400	7.2700	5.1400	6.2500	+1.958%	2,260	15,774	-55.360%
2026-06-30	8.1600	8.1700	5.7400	6.1300	-25.966%	3,843	14,509	-54.486%
2026-06-29	10.2300	12.0800	8.1500	8.2800	-32.353%	1,639	11,891	-66.304%
2026-06-26	14.7100	15.5000	10.9500	12.2400	+3.729%	1,206	11,204	-77.206%
2026-06-25	10.0800	14.2400	9.8900	11.8000	+4.610%	917	10,874	-76.356%
2026-06-24	12.1900	14.0000	9.9000	11.2800	-12.081%	576	10,633	-75.266%
2026-06-23	13.4900	14.0000	10.9100	12.8300	+49.360%	701	10,619	-78.254%
2026-06-22	7.5300	9.2400	6.9100	8.5900	+5.919%	1,043	10,647	-67.520%
2026-06-18	8.3000	9.4900	7.9000	8.1100	-28.483%	311	10,568	-65.598%
2026-06-17	8.0000	12.0600	7.6800	11.3400	+39.827%	265	10,568	-75.397%
2026-06-16	6.8000	8.1100	6.7100	8.1100	+14.710%	1,681	10,568	-65.598%
2026-06-15	7.9000	7.9200	6.7600	7.0700	-38.307%	362	1,506	-60.537%
2026-06-12	13.5300	14.8000	11.4600	11.4600	-19.522%	8,361	1,506	-75.654%
2026-06-11	18.5800	20.5600	13.2700	14.2400	-30.401%	418	1,506	-80.407%
2026-06-10	16.8300	21.0000	14.7800	20.4600	+38.712%	1,224	1,424	-86.364%
2026-06-09	11.5500	21.8700	10.9900	14.7500	+9.259%	764	1,179	-81.085%
2026-06-08	12.0800	13.9500	11.3200	13.5000	-16.667%	515	1,132	-79.333%
2026-06-05	9.5000	16.2000	9.2900	16.2000	+96.126%	726	1,451	-82.778%
2026-06-04	9.8600	9.8600	7.9400	8.2600	-10.703%	76	1,508	-66.223%
2026-06-03	8.6500	9.6800	8.6300	9.2500	+12.257%	119	1,490	-69.838%
2026-06-02	8.7700	8.8300	8.2200	8.2400	-3.400%	123	1,454	-66.141%
2026-06-01	9.0400	9.1100	8.1100	8.5300	-1.501%	181	1,415	-67.292%
2026-05-29	8.9800	8.9800	8.4500	8.6600	-5.870%	156	1,370	-67.783%
2026-05-28	11.0000	11.0000	9.2000	9.2000	-14.099%	346	1,309	-69.674%
2026-05-27	11.0400	11.5300	10.7100	10.7100	-5.970%	78	1,297	-73.950%
2026-05-26	11.3100	11.7400	10.9900	11.3900	-13.516%	310	1,252	-75.505%
2026-05-22	12.7800	13.3000	12.2700	13.1700	-4.910%	196	1,177	-78.815%
2026-05-21	16.0000	16.2100	13.8000	13.8500	-8.399%	152	1,121	-79.856%
2026-05-20	17.4500	17.4500	14.9900	15.1200	-15.719%	107	1,121	-81.548%
2026-05-19	17.4500	18.6100	16.8400	17.9400	+10.672%	173	992	-84.448%
2026-05-18	16.2000	18.3400	15.7200	16.2100	-7.898%	148	992	-82.788%
2026-05-15	16.5700	17.6000	15.7900	17.6000	+26.437%	116	992	-84.148%
2026-05-14	15.5400	15.5400	13.8700	13.9200	-13.109%	200	893	-79.957%
2026-05-13	17.4800	17.8400	15.6200	16.0200	-8.247%	398	873	-82.584%
2026-05-12	18.2000	19.7000	17.4300	17.4600	-0.114%	153	873	-84.021%
2026-05-11	17.8900	17.9400	16.7700	17.4800	-2.781%	125	873	-84.039%
2026-05-08	18.4700	18.5600	17.6800	17.9800	-5.119%	246	619	-84.483%
2026-05-07	18.4400	20.2500	18.1200	18.9500	+0.798%	757	536	-85.277%
2026-05-06	20.7400	20.7400	18.6600	18.8000	-18.509%	419	219	-85.160%
2026-05-05	23.2100	23.2800	22.3300	23.0700	-11.201%	53	79	-87.906%
2026-05-04	23.2800	25.9800	23.2800	25.9800	+8.476%	12	60	-89.261%
2026-05-01	23.2600	24.0300	22.1100	23.9500	-3.622%	45	54	-88.351%
2026-04-30	28.8000	28.8000	24.7700	24.8500	-19.029%	38	54	-88.773%
2026-04-28	30.3200	30.6900	30.3200	30.6900	+5.937%	20	53	-90.909%
2026-04-27	28.9700	28.9700	28.9700	28.9700	-0.275%	1	43	-90.369%
2026-04-24	28.7200	29.0500	28.7200	29.0500	-6.562%	28	43	-90.396%
2026-04-23	29.4300	35.2200	29.4300	31.0900	+0.745%	27	37	-91.026%
2026-04-22	30.8600	30.8600	30.8600	30.8600	-0.065%	1	30	-90.959%
2026-04-20	30.8800	30.8800	30.8800	30.8800	+4.501%	10	30	-90.965%
2026-04-17	31.8400	31.8400	29.5500	29.5500	-17.343%	12	20	-90.558%
2026-04-16	37.1000	37.1000	35.1000	35.7500	-4.768%	4	9	-92.196%
2026-04-15	37.6600	37.8900	37.5300	37.5400	-54.777%	7	7	-92.568%
2026-03-26	83.0100	83.0100	83.0100	83.0100	+23.896%	1	1	-96.639%
2026-03-09	67.0000	67.0000	67.0000	67.0000	+47.188%	1	31	-95.836%
2026-02-11	47.4800	47.4800	45.5200	45.5200	-3.966%	2	30	-93.871%
2026-02-06	47.4000	47.4000	47.4000	47.4000	+4.313%	10	29	-94.114%
2026-01-30	45.4400	45.4400	45.4400	45.4400	-2.677%	1	29	-93.860%
2026-01-29	47.4200	50.8000	46.6900	46.6900	0.000%	48	28	-94.024%

.dark-mode .hrkRzs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hrkRzs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731P730SPY Jul 31 2026 730.00 Put (SPY260731P00730000)option OPRA

SPY20260731P730
SPY Jul 31 2026 730.00 Put (SPY260731P00730000)
option OPRA