Dark

SPX20260717P6025
SPX Jul 17 2026 6025.00 Put (SPX260717P06025000)
option OPRA

EOD

Jun 30, 2026

1.25-35.897%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.2500	1.2500	1.2500	1.2500	-35.897%	2	910	0.000%
2026-06-29	2.3500	2.5500	1.9500	1.9500	-34.564%	6	912	-35.897%
2026-06-26	2.9800	2.9800	2.9800	2.9800	-29.048%	2	912	-58.054%
2026-06-23	4.2000	4.2000	4.2000	4.2000	+31.250%	1	913	-70.238%
2026-06-17	3.2000	3.2000	3.2000	3.2000	-20.000%	61	770	-60.938%
2026-06-15	3.9000	4.0000	3.9000	4.0000	-52.941%	3	770	-68.750%
2026-06-11	8.5000	8.5000	8.5000	8.5000	+14.710%	1	770	-85.294%
2026-06-09	7.4500	7.4500	7.4100	7.4100	+23.090%	8	665	-83.131%
2026-06-03	6.0200	6.0200	6.0200	6.0200	-5.938%	16	668	-79.236%
2026-05-29	6.4000	6.4000	6.4000	6.4000	-9.348%	2	652	-80.469%
2026-05-28	7.0600	7.0600	7.0600	7.0600	-23.840%	1	654	-82.295%
2026-05-26	9.2000	9.2700	9.2000	9.2700	-15.574%	161	655	-86.516%
2026-05-22	10.9800	10.9800	10.9800	10.9800	-23.217%	90	816	-88.616%
2026-05-20	15.1000	15.2000	14.3000	14.3000	-13.491%	5	857	-91.259%
2026-05-18	16.5300	16.5300	16.5300	16.5300	-11.129%	1	856	-92.438%
2026-05-15	18.6000	18.6000	18.6000	18.6000	0.000%	5	856	-93.280%
2026-05-12	20.7000	20.7000	18.6000	18.6000	+3.506%	4	852	-93.280%
2026-05-11	17.9700	17.9700	17.9700	17.9700	-15.395%	5	852	-93.044%
2026-05-06	21.8800	21.8800	20.8400	21.2400	-14.355%	35	844	-94.115%
2026-05-01	24.8000	24.8000	24.8000	24.8000	-23.457%	2	857	-94.960%
2026-04-29	31.7200	32.5000	31.7200	32.4000	-8.578%	10	857	-96.142%
2026-04-24	38.0000	38.0000	35.4400	35.4400	-10.210%	16	859	-96.473%
2026-04-22	39.4700	39.4700	39.4700	39.4700	-0.328%	1	858	-96.833%
2026-04-20	39.0000	39.6000	39.0000	39.6000	+4.762%	3	859	-96.843%
2026-04-17	36.0200	37.8000	36.0200	37.8000	-16.556%	7	861	-96.693%
2026-04-16	46.4000	46.4000	45.3000	45.3000	+4.138%	144	853	-97.241%
2026-04-15	44.6000	44.6600	43.5000	43.5000	-6.952%	87	717	-97.126%
2026-04-14	47.0800	47.0800	46.7500	46.7500	-25.794%	6	632	-97.326%
2026-04-13	63.0000	63.0000	63.0000	63.0000	+1.613%	10	638	-98.016%
2026-04-10	62.0000	62.0000	62.0000	62.0000	-17.859%	1	638	-97.984%
2026-04-09	75.4800	75.4800	75.4800	75.4800	-3.454%	1	637	-98.344%
2026-04-08	78.2000	78.2000	78.1800	78.1800	-29.757%	2	636	-98.401%
2026-04-06	113.5700	113.5700	111.3000	111.3000	-9.586%	14	635	-98.877%
2026-04-02	123.1000	123.1000	123.1000	123.1000	+0.984%	10	641	-98.985%
2026-04-01	121.6000	121.9000	121.6000	121.9000	-25.196%	19	641	-98.975%
2026-03-31	162.9600	162.9600	162.9600	162.9600	-21.616%	1	628	-99.233%
2026-03-30	207.9000	207.9000	207.9000	207.9000	+5.335%	16	629	-99.399%
2026-03-27	177.4700	197.3700	177.4700	197.3700	+43.406%	8	613	-99.367%
2026-03-26	137.6300	137.6300	137.6300	137.6300	+5.375%	1	614	-99.092%
2026-03-25	130.6100	130.6100	130.6100	130.6100	-23.486%	1	615	-99.043%
2026-03-20	147.2000	170.7000	146.3300	170.7000	+29.191%	21	615	-99.268%
2026-03-18	132.1300	132.1300	132.1300	132.1300	+24.089%	1	617	-99.054%
2026-03-17	102.6500	106.4800	102.6500	106.4800	-10.724%	5	616	-98.826%
2026-03-16	113.6000	119.2700	113.4800	119.2700	-17.517%	10	619	-98.952%
2026-03-13	139.7000	144.6000	139.7000	144.6000	+33.002%	3	613	-99.136%
2026-03-10	102.6100	108.7200	102.6100	108.7200	-14.616%	2	610	-98.850%
2026-03-09	127.3300	127.3300	127.3300	127.3300	+1.815%	2	610	-99.018%
2026-03-06	125.0600	125.0600	125.0600	125.0600	+6.889%	2	610	-99.000%
2026-03-05	99.1800	117.0000	99.1800	117.0000	+29.812%	2	612	-98.932%
2026-03-04	90.1300	90.1300	90.1300	90.1300	-12.410%	4	611	-98.613%
2026-03-03	99.7600	102.9000	99.7600	102.9000	+4.488%	9	615	-98.785%
2026-03-02	98.4800	98.4800	98.4800	98.4800	+20.524%	1	615	-98.731%
2026-02-25	83.1500	83.1500	81.7100	81.7100	-8.826%	41	655	-98.470%
2026-02-24	93.3100	93.3100	89.6200	89.6200	-11.791%	7	655	-98.605%
2026-02-23	91.4200	101.6000	91.4200	101.6000	+12.914%	5	655	-98.770%
2026-02-20	92.8000	92.8000	89.9800	89.9800	-4.480%	17	652	-98.611%
2026-02-18	95.7300	95.7300	94.2000	94.2000	-3.573%	10	642	-98.673%
2026-02-17	104.3500	104.4900	97.6900	97.6900	-10.343%	13	650	-98.720%
2026-02-13	94.9000	108.9600	94.9000	108.9600	+9.508%	10	646	-98.853%
2026-02-12	92.1300	99.5000	92.1300	99.5000	+21.341%	2	646	-98.744%
2026-02-10	82.0000	82.0000	82.0000	82.0000	-0.762%	6	645	-98.476%
2026-02-09	82.6300	82.6300	82.6300	82.6300	-7.345%	1	651	-98.487%
2026-02-06	96.2900	96.2900	89.1800	89.1800	-23.778%	17	651	-98.598%
2026-02-05	115.5300	117.0000	105.9000	117.0000	+38.462%	12	645	-98.932%
2026-02-02	82.8700	84.5000	82.7900	84.5000	-13.021%	5	642	-98.521%
2026-01-30	89.4800	97.1500	89.4800	97.1500	+3.726%	81	643	-98.713%
2026-01-29	99.5600	99.5600	93.6600	93.6600	-20.085%	3	642	-98.665%
2026-01-20	117.2000	117.2000	117.2000	117.2000	+31.243%	2	638	-98.933%
2026-01-15	89.3000	89.3000	89.3000	89.3000	-11.365%	10	637	-98.600%
2026-01-14	98.6500	104.3300	98.6500	100.7500	+6.501%	109	627	-98.759%
2026-01-13	89.9000	94.9000	88.8000	94.6000	+8.114%	10	525	-98.679%
2026-01-09	88.3000	89.0000	87.5000	87.5000	-8.473%	10	522	-98.571%
2026-01-08	95.7000	95.7000	95.6000	95.6000	-3.337%	7	521	-98.692%
2026-01-05	97.6000	98.9000	97.3700	98.9000	-4.361%	44	515	-98.736%
2026-01-02	103.4100	103.4100	103.4100	103.4100	+0.359%	2	515	-98.791%
2025-12-31	101.0000	103.0400	101.0000	103.0400	+5.986%	6	511	-98.787%
2025-12-29	97.2200	97.2200	97.2200	97.2200	-0.451%	2	515	-98.714%
2025-12-26	98.0900	98.5600	97.6600	97.6600	-1.751%	4	513	-98.720%
2025-12-23	102.4000	102.4000	99.4000	99.4000	-3.204%	5	514	-98.742%
2025-12-22	103.1500	103.6400	102.6900	102.6900	-17.345%	18	514	-98.783%
2025-12-05	124.2000	124.2400	124.2000	124.2400	-39.835%	2	499	-98.994%
2025-11-20	217.3000	217.3000	205.7000	206.5000	+3.250%	8	499	-99.395%
2025-11-19	180.5000	200.0000	180.5000	200.0000	+4.004%	8	502	-99.375%
2025-11-18	202.7000	206.6000	191.4000	192.3000	+32.101%	14	503	-99.350%
2025-11-11	145.4500	145.5700	145.4500	145.5700	-3.743%	4	507	-99.141%
2025-11-10	151.3800	151.3800	151.2300	151.2300	-12.533%	2	505	-99.173%
2025-11-07	172.9000	172.9000	172.9000	172.9000	-0.069%	1	504	-99.277%
2025-11-06	173.1600	173.1600	173.0200	173.0200	+23.674%	4	503	-99.278%
2025-10-28	140.1100	140.1100	139.9000	139.9000	-0.879%	2	505	-99.107%
2025-10-27	140.0500	141.4900	139.1400	141.1400	-5.084%	578	662	-99.114%
2025-10-24	149.9000	149.9000	148.7000	148.7000	-10.583%	2	662	-99.159%
2025-10-20	165.6400	166.3000	165.5500	166.3000	-17.469%	5	660	-99.248%
2025-10-17	201.5000	201.5000	201.5000	201.5000	-4.854%	25	659	-99.380%
2025-10-16	213.9700	213.9700	211.7800	211.7800	+21.253%	4	634	-99.410%
2025-10-15	174.6600	174.6600	174.6600	174.6600	-5.803%	1	636	-99.284%
2025-10-14	196.4600	196.4600	185.4200	185.4200	+11.390%	26	635	-99.326%
2025-10-08	166.2400	166.4700	166.0900	166.4600	+2.160%	14	635	-99.249%
2025-10-07	163.5400	163.5400	162.9400	162.9400	-0.634%	80	588	-99.233%
2025-10-06	165.0000	165.0000	163.9800	163.9800	-0.865%	4	588	-99.238%
2025-10-03	165.6300	165.6300	165.4100	165.4100	-3.286%	2	589	-99.244%
2025-10-02	170.7600	171.0300	170.7600	171.0300	+1.562%	2	588	-99.269%
2025-10-01	170.1500	170.2200	168.4000	168.4000	-1.590%	4	587	-99.258%
2025-09-30	171.2100	171.2100	171.0900	171.1200	-8.609%	4	586	-99.270%
2025-09-25	187.2400	187.2400	187.2400	187.2400	+6.848%	2	584	-99.332%
2025-09-23	171.4100	175.2400	171.1700	175.2400	+0.585%	101	582	-99.287%
2025-09-18	174.2200	174.2200	174.2200	174.2200	-3.227%	1	531	-99.283%
2025-09-17	179.9100	180.0300	179.9100	180.0300	+1.477%	2	531	-99.306%
2025-09-12	178.2500	178.2500	177.3900	177.4100	-1.159%	60	531	-99.295%
2025-09-11	179.5000	179.5000	179.4900	179.4900	-6.850%	2	521	-99.304%
2025-09-09	192.7900	192.7900	192.6900	192.6900	-1.372%	2	522	-99.351%
2025-09-04	196.4900	196.4900	195.3300	195.3700	-18.187%	500	523	-99.360%
2025-08-07	238.8000	238.8000	238.8000	238.8000	-1.958%	1	25	-99.477%
2025-08-04	243.5900	243.5900	243.5700	243.5700	+13.078%	2	24	-99.487%
2025-07-31	215.2000	215.4000	215.2000	215.4000	-11.562%	2	23	-99.420%
2025-07-21	243.5700	243.5700	243.5600	243.5600	-4.483%	2	21	-99.487%
2025-07-18	255.8100	255.9100	254.9900	254.9900	-1.972%	36	21	-99.510%
2025-07-11	260.1200	260.1200	260.1200	260.1200	-0.907%	2	3	-99.519%
2025-07-09	262.5000	262.5000	262.5000	262.5000	0.000%	4	2	-99.524%

.dark-mode .n5vm6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n5vm6q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6025SPX Jul 17 2026 6025.00 Put (SPX260717P06025000)option OPRA

SPX20260717P6025
SPX Jul 17 2026 6025.00 Put (SPX260717P06025000)
option OPRA