Dark

SPX20260717P6075
SPX Jul 17 2026 6075.00 Put (SPX260717P06075000)
option OPRA

EOD

Jul 8, 2026

0.7200+60.000%(+0.2700)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.7200	0.7200	0.7200	0.7200	+60.000%	80	2,096	0.000%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-52.632%	44	2,121	+60.000%
2026-07-02	1.0000	1.0000	0.9500	0.9500	0.000%	2	2,093	-24.211%
2026-07-01	1.0700	1.0700	0.9500	0.9500	-22.131%	41	2,093	-24.211%
2026-06-30	1.3000	1.3000	1.2200	1.2200	-40.488%	8	2,093	-40.984%
2026-06-29	2.4500	2.9500	2.0500	2.0500	-44.595%	17	2,093	-64.878%
2026-06-26	3.7000	3.7000	3.7000	3.7000	+32.143%	1	2,097	-80.541%
2026-06-22	2.7500	2.8000	2.7500	2.8000	-24.324%	20	2,079	-74.286%
2026-06-18	3.7000	3.7000	3.7000	3.7000	+5.714%	5	2,095	-80.541%
2026-06-17	3.5000	3.5000	3.5000	3.5000	-68.999%	20	2,095	-79.429%
2026-06-10	11.2900	11.2900	11.2900	11.2900	+79.206%	19	2,095	-93.623%
2026-06-03	6.6000	6.6000	6.3000	6.3000	-5.689%	10	2,076	-88.571%
2026-05-29	6.6800	6.6800	6.6800	6.6800	-28.172%	16	2,077	-89.222%
2026-05-27	9.3000	9.3000	9.3000	9.3000	-17.260%	1	2,085	-92.258%
2026-05-22	11.2400	11.2400	11.2400	11.2400	-21.672%	1	2,085	-93.594%
2026-05-21	14.6000	15.0000	14.3500	14.3500	-5.093%	37	2,085	-94.983%
2026-05-20	15.1200	15.1200	15.1200	15.1200	-20.838%	33	2,085	-95.238%
2026-05-15	19.6000	20.0000	17.1000	19.1000	+23.226%	21	2,070	-96.230%
2026-05-14	15.5000	15.5000	15.5000	15.5000	-10.920%	1	2,066	-95.355%
2026-05-13	17.4000	17.4000	17.4000	17.4000	-20.183%	1	2,065	-95.862%
2026-05-12	22.1500	22.1500	21.8000	21.8000	+0.786%	120	2,065	-96.697%
2026-05-07	21.6300	21.6300	21.6300	21.6300	-0.780%	2	2,065	-96.671%
2026-05-06	21.8000	21.8000	21.8000	21.8000	-18.687%	1	2,065	-96.697%
2026-05-04	26.8100	26.8100	26.8100	26.8100	-23.444%	19	2,065	-97.314%
2026-04-29	34.7000	35.0200	34.7000	35.0200	-2.830%	5	2,084	-97.944%
2026-04-28	35.1000	36.0400	35.1000	36.0400	-15.000%	3	2,088	-98.002%
2026-04-20	42.3000	42.4000	42.2000	42.4000	-5.357%	1,003	1,430	-98.302%
2026-04-16	44.8000	44.8000	44.8000	44.8000	-8.309%	19	1,588	-98.393%
2026-04-15	48.8600	48.8600	48.8600	48.8600	-2.533%	19	1,538	-98.526%
2026-04-14	49.4000	50.1300	49.4000	50.1300	-20.226%	15	1,488	-98.564%
2026-04-13	62.7100	62.8400	62.7100	62.8400	-9.583%	2	1,442	-98.854%
2026-04-10	70.0000	70.0000	69.5000	69.5000	-0.316%	17	1,441	-98.964%
2026-04-09	72.9000	72.9000	69.7200	69.7200	-17.948%	90	1,441	-98.967%
2026-04-08	84.9700	84.9700	84.9700	84.9700	-36.788%	2	1,442	-99.153%
2026-04-07	140.8300	140.8300	134.4200	134.4200	+12.420%	48	1,443	-99.464%
2026-04-06	116.5500	119.5700	116.5500	119.5700	-8.864%	13	1,409	-99.398%
2026-04-01	130.7500	131.2000	130.7500	131.2000	-9.921%	21	1,409	-99.451%
2026-03-31	149.9000	149.9000	145.6500	145.6500	-28.234%	5	1,411	-99.506%
2026-03-30	202.9500	202.9500	202.9500	202.9500	-3.623%	1	1,406	-99.645%
2026-03-27	192.2400	210.5800	191.4900	210.5800	+25.174%	1,024	1,407	-99.658%
2026-03-26	146.7300	168.2300	146.7300	168.2300	+18.023%	28	715	-99.572%
2026-03-25	137.2000	142.5700	137.2000	142.5400	-11.942%	37	730	-99.495%
2026-03-24	161.8700	161.8700	161.8700	161.8700	+15.803%	20	704	-99.555%
2026-03-23	148.6700	148.6700	139.7800	139.7800	-18.619%	23	687	-99.485%
2026-03-20	180.6800	180.6800	171.1800	171.7600	+15.718%	49	666	-99.581%
2026-03-19	159.8000	159.8000	148.4300	148.4300	+29.667%	3	668	-99.515%
2026-03-17	112.9000	115.0400	112.6700	114.4700	-9.994%	11	667	-99.371%
2026-03-16	127.1800	127.1800	127.1800	127.1800	-13.992%	4	676	-99.434%
2026-03-13	147.8700	147.8700	147.8700	147.8700	+6.450%	1	676	-99.513%
2026-03-12	138.8900	138.9100	138.8900	138.9100	+14.057%	4	677	-99.482%
2026-03-11	120.9500	121.7900	120.9500	121.7900	+15.299%	5	679	-99.409%
2026-03-10	105.6300	105.6300	105.6300	105.6300	-23.595%	4	683	-99.318%
2026-03-09	138.2500	138.2500	138.2500	138.2500	+7.088%	1	683	-99.479%
2026-03-06	140.5500	140.5500	129.1000	129.1000	+8.124%	3	682	-99.442%
2026-03-05	109.7100	123.6000	109.7100	119.4000	+9.541%	13	681	-99.397%
2026-03-03	129.7700	131.5000	107.8200	109.0000	+10.402%	9	675	-99.339%
2026-03-02	103.7200	103.7200	98.7300	98.7300	-3.206%	9	675	-99.271%
2026-02-27	102.0000	102.0000	102.0000	102.0000	+14.710%	6	681	-99.294%
2026-02-26	89.0400	95.6000	88.9200	88.9200	+3.879%	10	675	-99.190%
2026-02-25	85.6000	85.6000	85.6000	85.6000	-11.424%	4	670	-99.159%
2026-02-24	96.8500	96.8500	96.6400	96.6400	-7.592%	5	670	-99.255%
2026-02-23	104.5800	104.5800	104.5800	104.5800	+8.452%	2	670	-99.312%
2026-02-20	95.4000	96.4300	95.4000	96.4300	-7.368%	20	670	-99.253%
2026-02-19	107.3600	107.3600	103.9000	104.1000	+4.413%	37	662	-99.308%
2026-02-18	99.7000	99.7000	99.7000	99.7000	-3.968%	8	657	-99.278%
2026-02-17	119.4300	121.0100	103.8200	103.8200	-8.842%	14	649	-99.306%
2026-02-13	102.3000	113.8900	101.0700	113.8900	+2.789%	18	644	-99.368%
2026-02-12	89.0000	110.8000	89.0000	110.8000	+23.207%	13	644	-99.350%
2026-02-11	89.9300	89.9300	89.9300	89.9300	-0.044%	2	633	-99.199%
2026-02-10	89.9700	89.9700	89.9700	89.9700	+1.834%	8	631	-99.200%
2026-02-09	88.3500	88.3500	88.3500	88.3500	-25.544%	1	624	-99.185%
2026-02-05	124.6300	125.4900	115.1000	118.6600	+20.345%	30	624	-99.393%
2026-02-03	92.7700	98.6000	92.7700	98.6000	+10.414%	92	649	-99.270%
2026-02-02	92.9100	92.9100	87.4200	89.3000	-12.270%	16	579	-99.194%
2026-01-30	94.7000	102.8900	94.7000	101.7900	+5.591%	245	564	-99.293%
2026-01-29	108.0800	108.0800	96.4000	96.4000	+1.795%	23	635	-99.253%
2026-01-28	92.2500	94.7000	92.2500	94.7000	+3.362%	54	619	-99.240%
2026-01-26	91.7900	91.7900	91.6200	91.6200	-2.011%	2	603	-99.214%
2026-01-22	93.3500	93.6000	93.3500	93.5000	-9.531%	11	601	-99.230%
2026-01-21	103.3500	103.3500	103.3500	103.3500	-18.119%	16	594	-99.303%
2026-01-20	118.3400	126.2200	113.5500	126.2200	+29.284%	410	591	-99.430%
2026-01-16	96.9000	97.6400	96.9000	97.6300	-11.615%	12	423	-99.263%
2026-01-14	110.4600	110.4600	110.4600	110.4600	+11.418%	14	423	-99.348%
2026-01-13	93.8000	99.1400	93.5000	99.1400	+7.527%	4	409	-99.274%
2026-01-12	97.5900	97.5900	92.2000	92.2000	-0.324%	29	405	-99.219%
2026-01-09	94.6200	94.6200	92.4200	92.5000	-8.876%	12	392	-99.222%
2026-01-08	102.0500	102.0500	101.5100	101.5100	-1.447%	85	383	-99.291%
2026-01-07	100.1100	103.0000	100.1100	103.0000	+4.749%	10	326	-99.301%
2026-01-06	99.4900	99.4900	98.3300	98.3300	-4.682%	12	326	-99.268%
2026-01-05	103.0700	103.4600	103.0000	103.1600	-0.425%	92	312	-99.302%
2025-12-30	103.6000	103.6000	103.6000	103.6000	-1.530%	2	312	-99.305%
2025-12-29	105.2100	105.2100	105.2100	105.2100	+1.750%	2	310	-99.316%
2025-12-26	103.4000	103.4000	103.4000	103.4000	+0.379%	2	310	-99.304%
2025-12-24	102.7100	103.0100	102.7100	103.0100	-5.409%	82	311	-99.301%
2025-12-22	108.7600	108.9000	108.7600	108.9000	-24.148%	5	311	-99.339%
2025-12-17	143.5700	143.5700	143.5700	143.5700	+6.839%	1	310	-99.499%
2025-12-08	134.1400	134.3800	134.1400	134.3800	-1.053%	4	310	-99.464%
2025-12-04	135.5800	135.8700	135.5600	135.8100	-5.200%	4	308	-99.470%
2025-12-01	143.7100	143.8200	143.1500	143.2600	-16.782%	4	306	-99.497%
2025-11-25	176.7500	177.7400	171.9200	172.1500	-19.706%	120	305	-99.582%
2025-11-20	220.2100	227.4000	214.4000	214.4000	+2.290%	4	356	-99.664%
2025-11-19	189.3000	209.6000	189.3000	209.6000	+3.865%	4	356	-99.656%
2025-11-18	212.3000	216.7000	201.8000	201.8000	+10.903%	4	356	-99.643%
2025-11-17	183.6500	183.6500	181.9600	181.9600	+19.193%	3	356	-99.604%
2025-11-12	153.5000	154.2100	152.6600	152.6600	-0.261%	82	356	-99.528%
2025-11-11	156.3100	156.8400	153.0600	153.0600	-2.788%	4	316	-99.530%
2025-11-10	158.5400	158.6600	157.0100	157.4500	-13.962%	16	314	-99.543%
2025-11-06	182.5700	183.0000	182.3100	183.0000	+12.546%	6	307	-99.607%
2025-11-05	162.2700	162.6000	162.2700	162.6000	+4.721%	6	309	-99.557%
2025-10-31	154.7500	155.6200	154.7500	155.2700	+4.941%	58	306	-99.536%
2025-10-27	148.0000	148.0000	147.9600	147.9600	-5.275%	2	276	-99.513%
2025-10-24	157.0000	157.0600	156.2000	156.2000	-10.054%	6	276	-99.539%
2025-10-23	176.2300	176.2300	172.9400	173.6600	-11.307%	8	272	-99.585%
2025-10-17	195.4100	195.8000	195.4100	195.8000	-12.846%	3	273	-99.632%
2025-10-16	217.6600	224.6600	217.6600	224.6600	+7.539%	3	271	-99.680%
2025-10-10	170.5800	210.7100	170.5800	208.9100	+21.382%	8	271	-99.655%
2025-10-08	172.0900	172.1200	172.0500	172.1100	-3.097%	6	273	-99.582%
2025-10-07	177.5600	177.6100	177.5600	177.6100	+3.352%	2	271	-99.595%
2025-10-06	171.5800	171.8500	171.5400	171.8500	-2.191%	220	271	-99.581%
2025-10-03	174.5000	175.7000	174.4400	175.7000	-0.611%	8	215	-99.590%
2025-10-02	177.0000	177.0000	176.7500	176.7800	+0.267%	114	209	-99.593%
2025-10-01	176.3800	176.3800	176.3100	176.3100	-3.876%	2	210	-99.592%
2025-09-30	184.2000	184.6800	182.3600	183.4200	-4.004%	130	210	-99.607%
2025-09-26	191.0700	191.0700	191.0700	191.0700	-1.393%	1	184	-99.623%
2025-09-24	193.7700	193.7700	193.7700	193.7700	+2.616%	2	185	-99.628%
2025-09-23	180.0200	188.8300	179.3500	188.8300	+5.227%	54	185	-99.619%
2025-09-22	180.7200	180.7200	179.4500	179.4500	-0.078%	120	210	-99.599%
2025-09-18	179.7700	179.7700	179.5100	179.5900	-4.893%	224	230	-99.599%
2025-09-17	188.7100	188.8300	188.7100	188.8300	-0.726%	2	197	-99.619%
2025-09-16	188.9400	190.2100	188.9100	190.2100	+3.708%	30	198	-99.621%
2025-09-15	183.3700	183.4100	183.3700	183.4100	-1.773%	2	198	-99.607%
2025-09-12	188.0100	188.0100	186.7200	186.7200	-0.411%	4	199	-99.614%
2025-09-11	189.5900	189.5900	187.4900	187.4900	-9.456%	74	201	-99.616%
2025-09-04	206.8000	207.0700	206.8000	207.0700	-12.169%	2	237	-99.652%
2025-09-02	236.6100	236.6100	235.7600	235.7600	+11.777%	4	236	-99.695%
2025-08-22	211.8400	211.8400	210.9100	210.9200	-5.404%	40	236	-99.659%
2025-08-12	228.6900	230.3900	222.9700	222.9700	-16.205%	56	236	-99.677%
2025-08-04	266.1600	266.1600	266.0900	266.0900	+10.137%	2	191	-99.729%
2025-07-31	227.4000	242.0000	227.4000	241.6000	+2.503%	281	191	-99.702%
2025-07-30	235.1000	237.7000	235.1000	235.7000	+1.072%	4	54	-99.695%
2025-07-29	229.9000	236.2000	229.9000	233.2000	+0.504%	4	50	-99.691%
2025-07-28	232.3800	232.3800	232.0300	232.0300	-14.685%	4	46	-99.690%
2025-07-17	271.8900	271.9700	271.8700	271.9700	-3.079%	42	46	-99.735%
2025-07-16	280.4200	280.6100	280.4200	280.6100	+1.593%	8	25	-99.743%
2025-07-11	273.8200	276.2100	273.8200	276.2100	-11.301%	8	21	-99.739%
2025-06-26	312.1000	312.1000	311.4000	311.4000	0.000%	17	17	-99.769%

.dark-mode .r0ZdnZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0ZdnZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6075SPX Jul 17 2026 6075.00 Put (SPX260717P06075000)option OPRA

SPX20260717P6075
SPX Jul 17 2026 6075.00 Put (SPX260717P06075000)
option OPRA