Dark

SPX20260717P6100
SPX Jul 17 2026 6100.00 Put (SPX260717P06100000)
option OPRA

EOD

Jul 8, 2026

0.3500-12.500%(-0.0500)393

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.7700	0.8500	0.3500	0.3500	-12.500%	393	13,534	0.000%
2026-07-07	0.4000	0.4000	0.3500	0.4000	0.000%	216	13,491	-12.500%
2026-07-06	0.6000	0.6200	0.4000	0.4000	-60.000%	152	13,626	-12.500%
2026-07-02	1.0000	1.0000	1.0000	1.0000	+11.111%	800	13,691	-65.000%
2026-07-01	1.1200	1.1200	0.9000	0.9000	-50.000%	219	13,691	-61.111%
2026-06-29	2.9000	2.9000	1.8000	1.8000	-45.455%	317	14,149	-80.556%
2026-06-26	3.9000	3.9300	3.3000	3.3000	-13.158%	1,284	14,130	-89.394%
2026-06-25	3.9100	4.0100	3.7800	3.8000	-11.628%	1,133	13,548	-90.789%
2026-06-24	5.1000	5.2000	4.2000	4.3000	-8.511%	178	13,403	-91.860%
2026-06-23	4.4500	4.7000	4.0000	4.7000	+64.912%	3,362	13,366	-92.553%
2026-06-22	2.8500	2.8500	2.8500	2.8500	-22.343%	1,004	12,247	-87.719%
2026-06-18	4.2200	4.2200	3.6700	3.6700	-41.746%	251	12,188	-90.463%
2026-06-17	3.5000	6.3000	3.5000	6.3000	+80.000%	162	12,188	-94.444%
2026-06-16	4.0000	4.0000	3.5000	3.5000	-10.256%	460	12,188	-90.000%
2026-06-15	4.0600	4.4000	3.9000	3.9000	-41.964%	255	12,735	-91.026%
2026-06-12	7.6000	7.7000	6.6300	6.7200	-25.333%	2,432	12,735	-94.792%
2026-06-11	12.0500	12.8400	9.0000	9.0000	-33.481%	29	12,735	-96.111%
2026-06-10	10.4600	13.7500	10.4600	13.5300	+28.004%	103	12,758	-97.413%
2026-06-09	10.8700	10.8700	9.9000	10.5700	+20.114%	40	12,794	-96.689%
2026-06-08	8.7900	8.9000	7.6300	8.8000	-34.132%	168	12,813	-96.023%
2026-06-05	6.6000	14.1500	6.3000	13.3600	+147.407%	3,738	12,798	-97.380%
2026-06-04	5.4000	5.4000	5.3000	5.4000	-18.058%	251	13,477	-93.519%
2026-06-03	6.2400	6.7000	6.2400	6.5900	+1.385%	519	13,696	-94.689%
2026-06-02	6.5000	6.5000	6.3000	6.5000	-6.475%	16	13,494	-94.615%
2026-06-01	6.8600	6.9500	6.3500	6.9500	+2.206%	105	13,494	-94.964%
2026-05-29	6.9900	6.9900	6.8000	6.8000	-9.695%	44	13,495	-94.853%
2026-05-28	8.6500	8.7500	7.5300	7.5300	-16.796%	53	13,451	-95.352%
2026-05-27	9.7600	10.0600	9.0500	9.0500	-8.586%	6	13,436	-96.133%
2026-05-26	10.0000	10.2000	9.7000	9.9000	-20.482%	780	13,434	-96.465%
2026-05-22	12.4500	12.4500	12.4500	12.4500	-4.962%	20	12,879	-97.189%
2026-05-21	15.8000	15.8200	13.1000	13.1000	-14.935%	142	12,899	-97.328%
2026-05-20	17.2000	17.2000	15.4000	15.4000	-14.206%	1,395	12,899	-97.727%
2026-05-19	17.8400	18.1000	17.3000	17.9500	-7.901%	4,618	12,397	-98.050%
2026-05-18	18.3500	19.4900	18.3500	19.4900	+2.579%	51	12,397	-98.204%
2026-05-15	20.1500	20.3300	17.7000	19.0000	+18.750%	174	12,397	-98.158%
2026-05-14	16.5800	16.7000	15.9200	16.0000	-11.111%	194	10,386	-97.813%
2026-05-13	18.0000	18.0000	18.0000	18.0000	-12.195%	1	10,378	-98.056%
2026-05-12	22.8500	23.1000	20.4000	20.5000	-0.389%	506	10,378	-98.293%
2026-05-11	20.3600	20.9000	19.7000	20.5800	+1.379%	1,723	10,378	-98.299%
2026-05-08	20.0700	20.5200	20.0700	20.3000	-9.294%	105	11,498	-98.276%
2026-05-07	21.9400	22.3800	21.7900	22.3800	-1.410%	2,003	11,516	-98.436%
2026-05-06	22.9100	23.1100	22.7000	22.7000	-14.981%	140	11,201	-98.458%
2026-05-05	27.0700	27.0700	26.6000	26.7000	-13.592%	24	11,164	-98.689%
2026-05-04	31.5000	33.4000	30.3000	30.9000	+7.666%	20	11,177	-98.867%
2026-05-01	26.8000	28.7000	26.1000	28.7000	0.000%	40	11,312	-98.780%
2026-04-30	31.8000	31.8000	28.7000	28.7000	-20.718%	120	11,312	-98.780%
2026-04-29	35.1500	37.1000	33.6000	36.2000	+7.101%	175	11,211	-99.033%
2026-04-28	37.3700	37.4500	33.8000	33.8000	-2.284%	253	11,117	-98.964%
2026-04-27	36.9000	36.9000	34.5000	34.5900	-11.535%	159	10,974	-98.988%
2026-04-24	41.5000	41.5000	39.1000	39.1000	-10.321%	1,204	10,889	-99.105%
2026-04-23	43.2500	46.2000	41.8000	43.6000	+1.774%	1,160	10,346	-99.197%
2026-04-22	42.1400	42.8400	42.1400	42.8400	-15.067%	722	9,605	-99.183%
2026-04-21	45.0000	50.4400	45.0000	50.4400	+13.604%	1,179	9,317	-99.306%
2026-04-20	43.1000	44.6500	43.1000	44.4000	+9.765%	378	9,317	-99.212%
2026-04-17	42.3300	42.4600	38.2100	40.4500	-12.256%	155	8,988	-99.135%
2026-04-16	49.1000	50.6000	46.1000	46.1000	-4.158%	24	8,996	-99.241%
2026-04-15	47.1700	52.0000	47.1700	48.1000	-7.784%	1,597	9,002	-99.272%
2026-04-14	54.3000	54.3000	51.1500	52.1600	-12.922%	3,534	8,074	-99.329%
2026-04-13	71.2000	71.6000	59.0900	59.9000	-16.921%	104	6,569	-99.416%
2026-04-10	68.1200	73.5000	68.1200	72.1000	-2.896%	21	6,552	-99.515%
2026-04-09	84.8000	84.8000	74.2500	74.2500	-13.913%	9	6,550	-99.529%
2026-04-08	81.4000	89.1400	80.7000	86.2500	-39.925%	2,416	6,549	-99.594%
2026-04-07	134.0200	145.2200	132.7900	143.5700	+18.555%	126	4,724	-99.756%
2026-04-06	126.3600	126.3600	121.1000	121.1000	-11.217%	2,046	4,770	-99.711%
2026-04-02	149.0000	149.1800	136.3300	136.4000	+7.911%	83	3,099	-99.743%
2026-04-01	137.9900	137.9900	126.4000	126.4000	-20.222%	184	3,099	-99.723%
2026-03-31	187.5400	187.5400	158.2000	158.4400	-28.598%	516	3,102	-99.779%
2026-03-30	213.3500	229.0400	213.3500	221.9000	+0.321%	7	2,893	-99.842%
2026-03-27	201.2300	221.1900	191.6000	221.1900	+26.568%	1,142	2,893	-99.842%
2026-03-26	160.0800	177.3100	159.4000	174.7600	+20.757%	188	2,429	-99.800%
2026-03-25	145.6000	146.7100	138.9800	144.7200	-6.644%	131	2,304	-99.758%
2026-03-24	157.1800	157.1800	144.9800	155.0200	+3.072%	13	2,406	-99.774%
2026-03-23	151.1200	151.1200	150.1700	150.4000	-15.780%	7	2,401	-99.767%
2026-03-20	155.5000	178.5800	155.5000	178.5800	+23.508%	129	2,396	-99.804%
2026-03-19	167.1500	167.1500	142.5400	144.5900	+0.417%	47	2,289	-99.758%
2026-03-18	133.2600	143.9900	131.4000	143.9900	+21.531%	11	2,272	-99.757%
2026-03-17	116.2900	118.8500	112.6500	118.4800	-5.011%	326	2,262	-99.705%
2026-03-16	134.1600	134.7000	124.7300	124.7300	-19.788%	282	2,479	-99.719%
2026-03-13	153.4600	155.5000	152.9200	155.5000	+10.276%	3	2,319	-99.775%
2026-03-12	142.4200	145.3200	141.0100	141.0100	+16.431%	734	2,320	-99.752%
2026-03-11	121.0100	127.2500	121.0100	121.1100	+0.791%	13	2,112	-99.711%
2026-03-10	108.7000	120.1600	108.7000	120.1600	-13.926%	75	2,116	-99.709%
2026-03-09	165.2900	167.2300	138.5800	139.6000	-6.933%	20	2,191	-99.749%
2026-03-06	140.0000	150.0000	128.7000	150.0000	+28.085%	53	2,182	-99.767%
2026-03-05	104.7900	123.0100	104.7900	117.1100	+17.321%	114	2,186	-99.701%
2026-03-04	102.2000	102.2000	99.8200	99.8200	-11.113%	3	2,199	-99.649%
2026-03-03	133.9000	141.7800	110.1000	112.3000	+11.741%	126	2,197	-99.688%
2026-03-02	99.7400	101.4000	96.9500	100.5000	-3.828%	65	2,228	-99.652%
2026-02-27	105.7500	105.7500	104.5000	104.5000	+13.612%	84	2,262	-99.665%
2026-02-26	88.8100	91.9800	88.8100	91.9800	+3.850%	6	2,262	-99.619%
2026-02-25	92.0300	93.1000	88.5700	88.5700	-9.456%	29	2,283	-99.605%
2026-02-24	106.7400	106.9000	97.2000	97.8200	-9.984%	194	2,283	-99.642%
2026-02-23	110.7400	110.8000	108.6700	108.6700	+10.617%	25	2,401	-99.678%
2026-02-20	102.5900	102.7400	98.2400	98.2400	-11.095%	6	2,389	-99.644%
2026-02-19	110.5000	110.5000	110.5000	110.5000	+4.344%	1	2,391	-99.683%
2026-02-18	97.5000	106.1000	97.2400	105.9000	-1.148%	14	2,391	-99.669%
2026-02-17	122.4400	125.7600	107.1000	107.1300	-9.564%	105	2,421	-99.673%
2026-02-13	117.1100	118.4600	103.9500	118.4600	+8.450%	13	2,352	-99.705%
2026-02-12	96.8000	109.2300	96.8000	109.2300	+13.841%	18	2,352	-99.680%
2026-02-11	95.9500	95.9500	95.9500	95.9500	+2.456%	1	2,354	-99.635%
2026-02-10	93.6500	93.6500	93.6500	93.6500	+3.584%	152	2,353	-99.626%
2026-02-09	92.9100	92.9100	89.2500	90.4100	-8.492%	113	2,232	-99.613%
2026-02-06	107.0600	108.6300	98.6500	98.8000	-16.044%	327	2,125	-99.646%
2026-02-05	115.4600	130.5000	115.4600	117.6800	+15.941%	43	2,316	-99.703%
2026-02-03	105.4700	113.2600	101.5000	101.5000	+10.374%	114	2,303	-99.655%
2026-02-02	100.3100	100.3100	89.8600	91.9600	-9.808%	15	2,197	-99.619%
2026-01-30	97.1800	105.5800	97.1800	101.9600	+2.886%	159	2,209	-99.657%
2026-01-29	106.6000	109.3600	99.1000	99.1000	+5.090%	39	2,078	-99.647%
2026-01-28	93.0600	98.2000	92.7700	94.3000	+1.409%	80	2,082	-99.629%
2026-01-27	91.7700	92.9900	90.7400	92.9900	-1.462%	38	2,068	-99.624%
2026-01-26	94.1700	94.3700	94.1700	94.3700	-4.406%	3	2,058	-99.629%
2026-01-23	95.5500	98.7200	95.5500	98.7200	+0.581%	9	2,049	-99.645%
2026-01-22	96.5500	98.1500	96.5500	98.1500	-7.658%	53	2,049	-99.643%
2026-01-21	114.2400	114.2500	103.2200	106.2900	-17.859%	196	2,043	-99.671%
2026-01-20	123.1200	130.1600	116.4700	129.4000	+29.400%	99	2,043	-99.730%
2026-01-16	101.0600	101.0600	99.0000	100.0000	-7.978%	151	2,011	-99.650%
2026-01-14	106.2700	111.7000	106.2700	108.6700	+5.413%	8	2,011	-99.678%
2026-01-13	97.1400	103.0900	97.1400	103.0900	+9.009%	59	2,008	-99.660%
2026-01-12	95.7000	95.7000	94.1600	94.5700	-0.870%	59	2,007	-99.630%
2026-01-09	96.2000	96.5000	95.4000	95.4000	-7.576%	902	1,997	-99.633%
2026-01-08	105.9000	105.9000	103.1900	103.2200	-2.760%	67	2,628	-99.661%
2026-01-07	102.5000	106.1500	102.5000	106.1500	+4.715%	59	2,660	-99.670%
2026-01-06	104.6300	104.6300	100.8000	101.3700	-4.727%	856	2,601	-99.655%
2026-01-05	106.8900	106.8900	106.2000	106.4000	-6.189%	8	2,009	-99.671%
2025-12-31	113.4200	113.4200	113.4200	113.4200	+6.809%	1	2,009	-99.691%
2025-12-30	106.1900	106.1900	106.1900	106.1900	+0.283%	2	2,009	-99.670%
2025-12-29	109.9000	109.9000	105.8900	105.8900	-0.207%	8	2,007	-99.669%
2025-12-26	106.6900	106.6900	106.0400	106.1100	-0.785%	8	2,005	-99.670%
2025-12-24	108.2000	108.2000	105.5100	106.9500	-0.880%	22	1,981	-99.673%
2025-12-23	111.3300	111.3300	107.9000	107.9000	-4.934%	4	1,981	-99.676%
2025-12-22	113.5000	113.5000	113.5000	113.5000	-7.119%	15	1,964	-99.692%
2025-12-19	125.2000	125.6000	121.8000	122.2000	-10.213%	65	1,964	-99.714%
2025-12-18	131.3900	137.9000	131.3900	136.1000	-6.222%	101	1,903	-99.743%
2025-12-17	144.3300	145.2600	144.3300	145.1300	+3.516%	3	1,845	-99.759%
2025-12-16	144.2000	145.6000	138.4000	140.2000	+3.852%	232	1,845	-99.750%
2025-12-05	135.0000	135.0000	135.0000	135.0000	-5.310%	100	1,614	-99.741%
2025-12-04	142.5700	142.5700	142.5700	142.5700	-1.717%	5	1,614	-99.755%
2025-12-02	143.6800	145.3200	143.6100	145.0600	+2.313%	32	1,609	-99.759%
2025-12-01	142.3500	143.0500	141.7800	141.7800	-5.549%	26	1,609	-99.753%
2025-11-26	150.1300	150.1300	150.1100	150.1100	-33.195%	6	1,609	-99.767%
2025-11-20	232.5000	232.5000	224.7000	224.7000	+6.680%	132	1,609	-99.844%
2025-11-19	194.8000	214.6000	194.1000	210.6300	+5.005%	70	1,617	-99.834%
2025-11-18	216.8000	221.4000	200.5900	200.5900	+11.930%	8	1,623	-99.826%
2025-11-14	179.2100	179.2100	179.2100	179.2100	+13.474%	2	1,619	-99.805%
2025-11-12	156.8500	157.9300	156.8500	157.9300	+0.439%	12	1,429	-99.778%
2025-11-11	157.1100	157.2400	157.1100	157.2400	-0.019%	2	1,425	-99.777%
2025-11-10	159.8700	159.8700	156.2700	157.2700	-10.966%	8	1,450	-99.777%
2025-11-06	177.8200	178.0800	176.6400	176.6400	+2.406%	8	1,450	-99.802%
2025-11-04	174.6300	174.8400	172.4900	172.4900	+2.241%	64	1,450	-99.797%
2025-10-31	158.8500	168.7100	158.7200	168.7100	+11.566%	79	1,419	-99.793%
2025-10-29	151.1600	151.2200	151.1600	151.2200	+0.988%	4	1,044	-99.769%
2025-10-28	149.6300	149.7900	149.6300	149.7400	-6.646%	66	1,044	-99.766%
2025-10-24	161.0000	161.0000	160.4000	160.4000	-6.636%	2	1,044	-99.782%
2025-10-23	177.7400	177.7400	171.8000	171.8000	-3.047%	3	1,042	-99.796%
2025-10-22	177.7100	177.8000	177.2000	177.2000	+2.298%	15	1,041	-99.802%
2025-10-21	173.1800	173.2200	173.1800	173.2200	-1.702%	4	1,052	-99.798%
2025-10-20	177.6700	177.7800	176.2000	176.2200	-13.791%	104	1,052	-99.801%
2025-10-17	215.9200	216.2900	203.8000	204.4100	+6.652%	4	1,052	-99.829%
2025-10-15	191.6600	191.6600	191.6600	191.6600	-7.882%	2	1,052	-99.817%
2025-10-13	207.4000	208.1500	207.4000	208.0600	+18.668%	6	1,052	-99.832%
2025-10-08	179.4500	179.4500	174.7200	175.3300	-0.494%	4	1,052	-99.800%
2025-10-06	178.4300	178.4300	175.0500	176.2000	-2.695%	116	1,052	-99.801%
2025-10-02	183.1200	183.1500	181.0800	181.0800	-0.577%	4	1,052	-99.807%
2025-10-01	182.1900	182.1900	182.1300	182.1300	-2.745%	2	1,052	-99.808%
2025-09-30	188.5000	189.0400	187.2600	187.2700	-3.890%	14	1,052	-99.813%
2025-09-26	194.4900	194.8500	194.4900	194.8500	+1.877%	2	1,052	-99.820%
2025-09-24	191.4000	191.4000	191.2600	191.2600	+2.916%	4	1,052	-99.817%
2025-09-23	185.6400	185.8400	185.6400	185.8400	+0.167%	242	1,052	-99.812%
2025-09-18	185.5300	185.5300	185.5300	185.5300	-4.064%	1	839	-99.811%
2025-09-16	193.6000	193.6000	193.3900	193.3900	+1.198%	3	839	-99.819%
2025-09-15	188.0000	191.1000	187.0600	191.1000	+0.162%	249	839	-99.817%
2025-09-12	192.5400	192.5400	190.7900	190.7900	-5.657%	6	927	-99.817%
2025-09-10	202.2300	202.2300	202.2300	202.2300	+0.547%	150	930	-99.827%
2025-09-05	201.5500	201.5500	201.1300	201.1300	-16.252%	11	840	-99.826%
2025-09-02	237.6600	240.3800	234.0600	240.1600	+13.379%	12	562	-99.854%
2025-08-27	211.7300	211.8200	211.7300	211.8200	-2.946%	4	563	-99.835%
2025-08-25	218.0400	218.2500	218.0400	218.2500	+1.981%	44	561	-99.840%
2025-08-22	214.0400	214.0400	214.0100	214.0100	-13.482%	4	559	-99.836%
2025-08-20	247.3600	247.3600	247.3600	247.3600	+11.902%	1	557	-99.859%
2025-08-14	221.1700	221.1700	220.6900	221.0500	-0.647%	26	460	-99.842%
2025-08-13	222.4900	222.4900	222.4900	222.4900	-1.900%	4	449	-99.843%
2025-08-12	236.2400	236.4000	226.7600	226.8000	-6.134%	324	447	-99.846%
2025-08-11	241.4900	241.6200	241.4900	241.6200	-9.857%	4	289	-99.855%
2025-08-05	262.3900	268.5100	261.6500	268.0400	+0.239%	54	289	-99.869%
2025-08-04	266.6000	268.0000	266.5000	267.4000	-8.268%	10	277	-99.869%
2025-08-01	293.5000	293.5300	291.5000	291.5000	+22.882%	5	269	-99.880%
2025-07-31	229.9000	237.7700	229.9000	237.2200	-0.076%	13	270	-99.852%
2025-07-28	237.9800	237.9900	237.4000	237.4000	-9.441%	9	127	-99.853%
2025-07-23	262.1500	262.1500	262.1500	262.1500	-3.904%	1	127	-99.866%
2025-07-18	273.9000	273.9000	272.8000	272.8000	-2.970%	100	126	-99.872%
2025-07-17	280.8800	281.1500	280.8800	281.1500	-0.464%	20	26	-99.876%
2025-07-15	281.1400	282.4600	281.1400	282.4600	+1.092%	15	36	-99.876%
2025-07-14	280.6800	280.6800	279.4100	279.4100	+1.309%	6	21	-99.875%
2025-07-10	275.7000	275.8000	275.7000	275.8000	-3.593%	10	19	-99.873%
2025-07-09	278.9800	286.0800	278.9800	286.0800	-4.509%	4	9	-99.878%
2025-07-02	299.5800	299.5900	299.5800	299.5900	-8.734%	4	7	-99.883%
2025-06-26	328.1500	328.2600	328.1500	328.2600	-1.480%	2	5	-99.893%
2025-06-25	332.9600	333.3700	332.9600	333.1900	-11.770%	4	4	-99.895%
2025-06-20	377.6400	377.6400	377.6400	377.6400	0.000%	4	2	-99.907%

.dark-mode .vKjGZf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vKjGZf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6100SPX Jul 17 2026 6100.00 Put (SPX260717P06100000)option OPRA

SPX20260717P6100
SPX Jul 17 2026 6100.00 Put (SPX260717P06100000)
option OPRA