Dark

SPX20260717P6050
SPX Jul 17 2026 6050.00 Put (SPX260717P06050000)
option OPRA

EOD

Jul 8, 2026

0.4500+28.571%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.4500	0.4500	0.4500	0.4500	+28.571%	1	4,104	0.000%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-22.222%	1	4,104	+28.571%
2026-07-06	0.4600	0.4600	0.4500	0.4500	-46.429%	60	4,104	0.000%
2026-07-02	0.8700	0.9900	0.8400	0.8400	-16.000%	41	4,103	-46.429%
2026-07-01	0.9500	1.0000	0.9500	1.0000	-13.043%	19	4,103	-55.000%
2026-06-30	1.2500	1.2500	1.1500	1.1500	-32.353%	176	4,289	-60.870%
2026-06-29	2.6500	2.6500	1.7000	1.7000	-54.667%	4	4,264	-73.529%
2026-06-26	3.7500	3.7500	3.7500	3.7500	+7.143%	50	4,266	-88.000%
2026-06-25	3.7000	3.7000	3.5000	3.5000	-27.984%	349	4,413	-87.143%
2026-06-24	3.9000	4.8600	3.5000	4.8600	+1.250%	805	4,466	-90.741%
2026-06-23	4.4000	4.8000	4.3800	4.8000	+74.545%	28	4,565	-90.625%
2026-06-22	2.5700	2.7500	2.5700	2.7500	-21.429%	67	5,410	-83.636%
2026-06-18	4.0000	4.0000	3.5000	3.5000	-2.235%	1,210	6,361	-87.143%
2026-06-17	3.5000	3.6100	3.5000	3.5800	+5.605%	509	6,361	-87.430%
2026-06-16	3.3900	3.3900	3.3900	3.3900	-0.294%	3	6,361	-86.726%
2026-06-15	3.9000	4.1000	3.4000	3.4000	-48.485%	1,062	5,360	-86.765%
2026-06-12	6.8000	6.8000	6.6000	6.6000	-19.512%	4	5,360	-93.182%
2026-06-11	11.6000	11.7700	8.2000	8.2000	-34.765%	676	5,360	-94.512%
2026-06-10	10.3000	12.8000	10.2000	12.5700	-1.024%	168	5,001	-96.420%
2026-06-09	12.7000	12.7000	12.7000	12.7000	+63.871%	489	5,158	-96.457%
2026-06-08	8.0000	8.0000	7.2000	7.7500	-41.729%	47	4,960	-94.194%
2026-06-05	6.1200	13.3000	6.1200	13.3000	+171.429%	426	4,933	-96.617%
2026-06-04	5.7000	5.7000	4.9000	4.9000	-19.275%	91	5,083	-90.816%
2026-06-03	6.0700	6.0700	6.0700	6.0700	-6.615%	4	4,996	-92.586%
2026-06-01	6.2400	6.5000	6.2400	6.5000	+3.175%	11	4,794	-93.077%
2026-05-29	6.5000	6.8000	6.3000	6.3000	-12.742%	608	2,941	-92.857%
2026-05-28	7.5900	7.5900	7.2200	7.2200	-14.959%	14	2,445	-93.767%
2026-05-27	8.6700	8.7000	8.4900	8.4900	-9.198%	314	2,430	-94.700%
2026-05-26	9.5700	9.5700	9.3500	9.3500	-18.766%	12	2,300	-95.187%
2026-05-22	11.5300	11.6000	10.8500	11.5100	-14.232%	125	2,314	-96.090%
2026-05-21	13.9600	13.9800	13.4200	13.4200	-12.000%	40	2,221	-96.647%
2026-05-20	15.8100	15.8100	15.2500	15.2500	-8.243%	4	2,221	-97.049%
2026-05-19	16.6200	16.6200	16.6200	16.6200	-2.807%	2	2,277	-97.292%
2026-05-18	17.5900	17.9500	17.1000	17.1000	-3.933%	30	2,277	-97.368%
2026-05-15	17.8000	17.8000	17.8000	17.8000	+17.337%	100	2,277	-97.472%
2026-05-14	15.8000	15.8000	15.0000	15.1700	-11.751%	34	2,233	-97.034%
2026-05-13	18.5300	18.5300	16.9500	17.1900	-8.564%	221	2,259	-97.382%
2026-05-12	20.8000	21.7500	18.8000	18.8000	-1.571%	925	2,259	-97.606%
2026-05-11	18.6000	19.1000	18.6000	19.1000	-0.105%	551	2,259	-97.644%
2026-05-08	19.2000	19.2000	19.1200	19.1200	-8.517%	412	3,488	-97.646%
2026-05-07	20.5800	20.9000	20.4800	20.9000	-1.088%	40	3,263	-97.847%
2026-05-06	21.4500	21.4500	21.1300	21.1300	-16.811%	4	3,237	-97.870%
2026-05-05	25.4000	25.4000	25.4000	25.4000	-6.273%	9	3,228	-98.228%
2026-05-01	25.8000	27.1000	25.8000	27.1000	-0.733%	10	3,228	-98.339%
2026-04-30	27.5000	27.5000	27.3000	27.3000	-15.217%	5	3,228	-98.352%
2026-04-27	35.9700	35.9800	32.2000	32.2000	-10.951%	1,834	3,228	-98.602%
2026-04-24	38.8000	38.8000	36.1000	36.1600	-11.155%	161	1,739	-98.756%
2026-04-23	40.7000	40.7000	40.7000	40.7000	+0.993%	201	1,638	-98.894%
2026-04-22	40.2500	40.3000	40.2500	40.3000	-13.704%	24	1,488	-98.883%
2026-04-21	42.9000	46.7000	42.9000	46.7000	+12.449%	243	1,391	-99.036%
2026-04-20	40.4000	41.5300	39.8100	41.5300	+10.130%	13	1,391	-98.916%
2026-04-17	37.3700	39.1000	37.3700	37.7100	-12.118%	30	1,391	-98.807%
2026-04-16	45.0800	45.3300	42.9100	42.9100	-4.219%	37	1,366	-98.951%
2026-04-15	44.9000	46.4800	44.7700	44.8000	-8.008%	222	1,346	-98.996%
2026-04-14	48.7800	48.7800	48.4700	48.7000	-12.693%	58	1,212	-99.076%
2026-04-13	69.8000	69.8000	55.7800	55.7800	-12.378%	5	1,220	-99.193%
2026-04-10	64.3000	64.3000	63.6600	63.6600	-5.127%	12	1,219	-99.293%
2026-04-09	78.3800	78.3800	66.9000	67.1000	-12.744%	42	1,229	-99.329%
2026-04-08	81.6000	81.6000	76.9000	76.9000	-32.187%	59	1,229	-99.415%
2026-04-06	113.8000	113.8000	112.8800	113.4000	-9.641%	46	1,245	-99.603%
2026-04-01	128.7000	128.7000	123.9000	125.5000	-11.638%	29	1,216	-99.641%
2026-03-31	167.7000	175.7500	142.0300	142.0300	-27.980%	357	1,194	-99.683%
2026-03-30	192.3300	197.2100	192.3300	197.2100	-0.880%	11	783	-99.772%
2026-03-27	185.4300	198.9600	185.4300	198.9600	+31.849%	18	783	-99.774%
2026-03-26	150.9000	150.9000	150.9000	150.9000	+10.809%	2	785	-99.702%
2026-03-25	136.1800	136.1800	136.1800	136.1800	+0.037%	1	783	-99.670%
2026-03-24	136.1300	136.1300	136.1300	136.1300	+0.688%	3	784	-99.669%
2026-03-23	134.1000	135.2000	134.1000	135.2000	-19.658%	4	781	-99.667%
2026-03-20	151.0900	168.2800	145.8000	168.2800	+20.372%	100	784	-99.733%
2026-03-19	147.9900	148.0900	139.6000	139.8000	+3.456%	339	854	-99.678%
2026-03-18	123.6000	135.1300	123.3000	135.1300	+20.255%	256	1,059	-99.667%
2026-03-17	112.3700	112.3700	112.3700	112.3700	-5.492%	1	858	-99.600%
2026-03-16	117.1900	126.1000	117.0500	118.9000	-7.420%	164	858	-99.622%
2026-03-13	128.4300	128.4300	128.4300	128.4300	-0.865%	4	779	-99.650%
2026-03-12	129.5500	129.5500	129.5500	129.5500	+11.059%	1	780	-99.653%
2026-03-11	116.6500	116.6500	116.6500	116.6500	+2.432%	4	779	-99.614%
2026-03-10	116.2300	116.9800	113.8800	113.8800	-0.905%	14	779	-99.605%
2026-03-09	158.5800	158.5800	114.8000	114.9200	-18.991%	29	781	-99.608%
2026-03-06	127.5800	141.8600	123.7500	141.8600	+31.109%	20	790	-99.683%
2026-03-05	120.4000	120.4000	108.2000	108.2000	+12.182%	9	797	-99.584%
2026-03-04	96.4500	96.4500	96.4500	96.4500	-8.924%	2	791	-99.533%
2026-03-03	115.1000	115.1000	105.9000	105.9000	+17.458%	2	793	-99.575%
2026-03-02	99.1500	99.1500	90.1600	90.1600	-9.750%	4	793	-99.501%
2026-02-27	99.9000	99.9000	99.9000	99.9000	+15.598%	4	793	-99.550%
2026-02-26	83.5700	91.0000	83.5700	86.4200	+3.225%	6	790	-99.479%
2026-02-25	86.4000	86.4000	83.7200	83.7200	-10.746%	5	793	-99.462%
2026-02-24	100.1500	100.1500	92.4200	93.8000	-12.073%	6	793	-99.520%
2026-02-23	94.0200	106.6800	94.0200	106.6800	+9.821%	16	795	-99.578%
2026-02-20	96.9900	97.1400	96.9900	97.1400	-5.211%	2	798	-99.537%
2026-02-19	104.2000	104.2000	99.8700	102.4800	+1.980%	15	800	-99.561%
2026-02-17	115.0800	116.9000	100.2800	100.4900	-2.066%	14	797	-99.552%
2026-02-12	101.5100	102.6100	101.5100	102.6100	+17.242%	5	789	-99.561%
2026-02-10	84.3500	87.5200	84.3500	87.5200	+2.219%	15	789	-99.486%
2026-02-09	85.9000	85.9000	84.0000	85.6200	-8.798%	56	788	-99.474%
2026-02-06	93.8800	93.8800	93.8800	93.8800	-22.866%	1	771	-99.521%
2026-02-05	119.0000	123.4200	118.7600	121.7100	+27.046%	231	770	-99.630%
2026-02-03	94.4300	100.7800	94.1900	95.8000	+10.407%	12	666	-99.530%
2026-02-02	89.2100	89.2100	85.1700	86.7700	-10.592%	96	668	-99.481%
2026-01-30	97.0500	97.0500	97.0500	97.0500	+3.608%	1	715	-99.536%
2026-01-29	102.7000	102.7000	93.6700	93.6700	+5.734%	28	715	-99.520%
2026-01-27	88.5900	88.5900	88.5900	88.5900	-0.539%	4	711	-99.492%
2026-01-26	89.0700	89.0700	89.0700	89.0700	-4.605%	1	711	-99.495%
2026-01-23	91.3700	93.3700	91.3700	93.3700	+2.717%	10	710	-99.518%
2026-01-22	95.5900	96.8400	90.8000	90.9000	-25.989%	20	716	-99.505%
2026-01-20	115.4000	123.4000	114.3000	122.8200	+33.645%	61	699	-99.634%
2026-01-15	91.9000	91.9000	91.9000	91.9000	-5.550%	1	653	-99.510%
2026-01-13	91.9900	97.3000	91.9900	97.3000	+8.111%	10	652	-99.538%
2026-01-12	90.0000	90.0000	90.0000	90.0000	-9.566%	200	651	-99.500%
2026-01-08	99.5200	99.5200	99.5200	99.5200	+4.100%	2	500	-99.548%
2026-01-07	95.6000	95.6000	95.6000	95.6000	-0.417%	2	498	-99.529%
2026-01-06	98.4700	98.4700	95.7300	96.0000	-5.054%	19	496	-99.531%
2026-01-05	100.4000	101.1100	100.0400	101.1100	-8.107%	27	477	-99.555%
2026-01-02	105.2700	110.0300	101.9500	110.0300	+4.175%	27	454	-99.591%
2025-12-31	104.0000	105.6200	103.9000	105.6200	+3.681%	9	430	-99.574%
2025-12-30	101.8700	101.8700	101.8700	101.8700	-0.479%	2	430	-99.558%
2025-12-29	103.5100	103.6000	102.3600	102.3600	+1.347%	14	431	-99.560%
2025-12-26	101.0000	101.0300	100.9700	101.0000	-1.203%	6	424	-99.554%
2025-12-24	102.2300	102.2300	102.2300	102.2300	-0.224%	3	427	-99.560%
2025-12-23	105.4300	105.4300	102.3000	102.4600	-3.612%	8	427	-99.561%
2025-12-22	105.1200	106.3000	105.1200	106.3000	-24.028%	5	421	-99.577%
2025-12-17	139.9200	139.9200	139.9200	139.9200	+8.213%	1	416	-99.678%
2025-12-15	123.4000	129.5000	123.0000	129.3000	-1.185%	22	415	-99.652%
2025-12-09	131.2200	131.2200	130.8500	130.8500	-5.741%	2	412	-99.656%
2025-12-01	136.4800	139.0900	135.1100	138.8200	-17.068%	8	413	-99.676%
2025-11-25	167.3900	167.3900	167.3900	167.3900	-1.587%	1	409	-99.731%
2025-11-24	171.7200	171.7200	170.0900	170.0900	-21.762%	40	408	-99.735%
2025-11-21	214.7400	217.4000	214.7400	217.4000	+3.672%	60	428	-99.793%
2025-11-20	222.2000	222.2000	209.7000	209.7000	+2.543%	3	398	-99.785%
2025-11-19	185.8000	204.5000	185.0000	204.5000	+3.283%	4	398	-99.780%
2025-11-18	200.8000	211.1000	193.9000	198.0000	+6.911%	8	395	-99.773%
2025-11-17	185.2300	185.2300	185.2000	185.2000	+24.874%	6	394	-99.757%
2025-11-12	148.2300	148.5400	148.2300	148.3100	-0.530%	8	397	-99.697%
2025-11-11	149.6100	150.0500	148.6800	149.1000	-0.660%	60	393	-99.698%
2025-11-10	150.3300	150.3300	150.0900	150.0900	-19.978%	2	365	-99.700%
2025-11-07	188.4400	190.1400	187.5600	187.5600	+12.886%	12	364	-99.760%
2025-11-04	165.0100	166.1500	165.0100	166.1500	+10.040%	6	368	-99.729%
2025-10-30	150.8300	150.9900	150.8300	150.9900	+4.629%	2	366	-99.702%
2025-10-29	144.4600	144.4600	144.3100	144.3100	-0.599%	8	366	-99.688%
2025-10-28	143.9800	145.3400	143.9800	145.1800	+1.030%	96	364	-99.690%
2025-10-27	142.8800	143.7100	142.1600	143.7000	-6.017%	14	313	-99.687%
2025-10-24	153.2600	153.5000	152.9000	152.9000	-6.654%	4	313	-99.706%
2025-10-23	169.5900	169.7100	163.8000	163.8000	-19.003%	97	311	-99.725%
2025-10-16	195.9800	202.2300	195.9800	202.2300	-2.262%	4	262	-99.777%
2025-10-15	206.9100	206.9100	206.9100	206.9100	+2.961%	40	264	-99.783%
2025-10-14	204.2500	204.2500	200.9600	200.9600	-2.328%	5	224	-99.776%
2025-10-10	205.3300	206.4700	205.1600	205.7500	+23.027%	66	226	-99.781%
2025-10-08	171.1800	171.1800	167.1600	167.2400	-0.197%	246	259	-99.731%
2025-10-03	167.2500	167.5700	167.1700	167.5700	-2.627%	18	140	-99.731%
2025-10-02	172.1600	172.1600	172.0900	172.0900	+1.021%	50	134	-99.739%
2025-10-01	175.6800	175.7400	170.3500	170.3500	-6.009%	37	109	-99.736%
2025-09-30	179.7000	181.3200	178.4200	181.2400	+2.044%	70	95	-99.752%
2025-09-23	175.2600	177.6100	175.0700	177.6100	+0.118%	116	63	-99.747%
2025-09-18	178.1700	178.1700	177.0400	177.4000	-0.866%	5	71	-99.746%
2025-09-15	178.9700	178.9700	178.9500	178.9500	-2.165%	2	72	-99.749%
2025-09-12	183.6900	183.6900	182.7300	182.9100	-18.660%	4	72	-99.754%
2025-09-02	224.7100	224.8700	224.7100	224.8700	+10.079%	2	73	-99.800%
2025-08-22	223.7700	223.7700	204.2800	204.2800	-12.289%	8	73	-99.780%
2025-08-21	232.9100	232.9100	232.9000	232.9000	+0.566%	4	69	-99.807%
2025-08-20	232.2600	232.2600	231.5900	231.5900	+8.968%	2	67	-99.806%
2025-08-18	212.8100	212.8100	212.5300	212.5300	-14.647%	2	66	-99.788%
2025-08-05	249.0000	249.0000	249.0000	249.0000	+9.769%	5	65	-99.819%
2025-07-31	226.9400	226.9400	226.8400	226.8400	-1.331%	4	60	-99.802%
2025-07-30	229.9000	229.9000	229.9000	229.9000	+0.463%	26	58	-99.804%
2025-07-29	228.4700	228.8400	228.4700	228.8400	+0.855%	4	32	-99.803%
2025-07-28	226.9000	226.9000	226.9000	226.9000	-3.439%	1	30	-99.802%
2025-07-24	234.9800	234.9800	234.9800	234.9800	-13.734%	1	29	-99.808%
2025-07-16	281.0100	281.1200	272.3900	272.3900	-0.004%	44	28	-99.835%
2025-07-14	273.2800	273.2800	272.4000	272.4000	-15.427%	2	6	-99.835%
2025-06-25	322.0900	322.0900	322.0900	322.0900	0.000%	5	5	-99.860%

.dark-mode .fXXm8N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXXm8N{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6050SPX Jul 17 2026 6050.00 Put (SPX260717P06050000)option OPRA

SPX20260717P6050
SPX Jul 17 2026 6050.00 Put (SPX260717P06050000)
option OPRA