Dark

SPX20260717P6125
SPX Jul 17 2026 6125.00 Put (SPX260717P06125000)
option OPRA

Inactive

Jun 29, 2026

2.60-31.579%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.6000	2.6000	2.6000	2.6000	-31.579%	1	2,430	0.000%
2026-06-18	3.8000	3.8000	3.8000	3.8000	+8.571%	1	2,401	-31.579%
2026-06-17	3.5000	3.5000	3.5000	3.5000	-18.605%	119	2,401	-25.714%
2026-06-15	4.3000	4.3000	4.3000	4.3000	-42.819%	1	2,401	-39.535%
2026-06-12	7.5200	7.5200	7.5200	7.5200	+12.239%	1	2,401	-65.426%
2026-06-03	6.8000	6.8000	6.7000	6.7000	-30.928%	30	2,401	-61.194%
2026-05-27	10.2300	10.2300	9.7000	9.7000	-9.346%	2	2,376	-73.196%
2026-05-26	10.7000	10.7000	10.7000	10.7000	-13.849%	1	2,376	-75.701%
2026-05-22	12.1500	12.4200	12.1500	12.4200	-47.484%	3	2,377	-79.066%
2026-05-12	23.6500	23.6500	23.6500	23.6500	+14.141%	80	2,374	-89.006%
2026-05-08	20.7200	20.7200	20.7200	20.7200	-24.791%	1	2,294	-87.452%
2026-05-05	27.5500	27.5500	27.5500	27.5500	-13.636%	50	2,295	-90.563%
2026-05-04	31.9000	31.9000	31.9000	31.9000	-16.163%	4	2,345	-91.850%
2026-04-29	38.0500	38.0500	38.0500	38.0500	+5.694%	1	2,345	-93.167%
2026-04-28	38.4000	38.4000	36.0000	36.0000	-9.977%	4	2,345	-92.778%
2026-04-24	39.9900	39.9900	39.9900	39.9900	-10.737%	10	2,344	-93.498%
2026-04-22	43.2500	44.8000	43.2500	44.8000	-1.322%	14	2,344	-94.196%
2026-04-20	43.3200	45.5000	43.3200	45.4000	+9.635%	6	2,357	-94.273%
2026-04-17	39.5600	41.4100	39.5600	41.4100	-17.147%	7	2,357	-93.721%
2026-04-16	50.4500	50.4500	49.9800	49.9800	-3.289%	58	2,364	-94.798%
2026-04-15	51.9200	51.9200	51.5500	51.6800	-4.279%	4	2,364	-94.969%
2026-04-14	55.7900	55.7900	53.6500	53.9900	-24.065%	13	2,362	-95.184%
2026-04-13	71.1000	71.1000	71.1000	71.1000	-8.199%	10	2,359	-96.343%
2026-04-10	70.4200	77.4500	70.1500	77.4500	-14.740%	20	2,349	-96.643%
2026-04-08	81.5700	92.2900	81.5700	90.8400	-39.793%	74	2,336	-97.138%
2026-04-07	150.8800	150.8800	150.8800	150.8800	+20.137%	2,002	2,375	-98.277%
2026-04-06	126.7500	126.7500	125.5900	125.5900	-4.042%	4	748	-97.930%
2026-04-01	130.8800	130.8800	130.8800	130.8800	-18.506%	1	745	-98.013%
2026-03-31	186.5900	186.5900	160.6000	160.6000	-29.054%	43	744	-98.381%
2026-03-30	226.3700	226.3700	226.3700	226.3700	+3.716%	2	746	-98.851%
2026-03-27	203.4300	218.2600	203.4300	218.2600	+18.093%	14	746	-98.809%
2026-03-26	184.8200	184.8200	184.8200	184.8200	+25.124%	2	748	-98.593%
2026-03-25	147.7300	147.7300	147.7100	147.7100	-4.734%	3	746	-98.240%
2026-03-23	144.0000	157.1800	139.6800	155.0500	-1.761%	12	746	-98.323%
2026-03-19	164.1500	164.1500	156.9000	157.8300	+10.525%	3	746	-98.353%
2026-03-18	142.8000	142.8000	142.8000	142.8000	+20.182%	1	744	-98.179%
2026-03-17	118.8200	118.8200	118.8200	118.8200	-7.877%	2	743	-97.812%
2026-03-16	135.5400	135.5400	128.5900	128.9800	-17.727%	36	745	-97.984%
2026-03-13	156.7700	156.7700	156.7700	156.7700	+4.968%	1	750	-98.342%
2026-03-12	149.3500	149.3500	149.3500	149.3500	+33.682%	3	751	-98.259%
2026-03-10	111.7700	111.7700	111.7200	111.7200	-22.883%	3	755	-97.673%
2026-03-09	147.5000	147.5000	144.8700	144.8700	+8.355%	3	759	-98.205%
2026-03-06	135.9000	135.9000	133.7000	133.7000	+13.430%	3	758	-98.055%
2026-03-05	127.6200	130.5000	117.8700	117.8700	+15.934%	3	757	-97.794%
2026-03-04	101.9000	101.9000	101.6700	101.6700	-12.050%	3	754	-97.443%
2026-03-03	146.7200	147.5900	113.9400	115.6000	+12.233%	19	756	-97.751%
2026-03-02	104.8900	104.8900	103.0000	103.0000	+5.989%	5	751	-97.476%
2026-02-26	94.6400	103.0900	94.5900	97.1800	+7.204%	9	750	-97.325%
2026-02-25	95.3200	95.5700	90.6500	90.6500	-10.132%	48	766	-97.132%
2026-02-24	111.2100	111.2100	100.8700	100.8700	-0.699%	7	766	-97.422%
2026-02-20	101.5800	101.5800	101.5800	101.5800	+1.937%	2	770	-97.440%
2026-02-18	107.7100	107.7100	99.5000	99.6500	-8.477%	43	770	-97.391%
2026-02-17	126.9100	126.9100	108.8800	108.8800	-0.747%	4	779	-97.612%
2026-02-12	109.7000	109.7000	109.7000	109.7000	+14.271%	30	779	-97.630%
2026-02-11	96.0000	96.0000	96.0000	96.0000	+3.705%	9	779	-97.292%
2026-02-10	91.3300	92.5700	91.3300	92.5700	+0.314%	22	779	-97.191%
2026-02-02	95.4500	95.4500	92.2800	92.2800	-16.337%	189	790	-97.182%
2026-01-29	111.3000	111.3000	110.3000	110.3000	+15.256%	3	899	-97.643%
2026-01-26	95.7000	95.7000	95.7000	95.7000	-3.654%	40	896	-97.283%
2026-01-22	99.3300	99.3300	99.3300	99.3300	-16.941%	2	896	-97.382%
2026-01-20	119.5900	119.5900	119.5900	119.5900	+16.776%	2	894	-97.826%
2026-01-16	102.3800	102.4100	102.3800	102.4100	+2.513%	2	892	-97.461%
2026-01-15	99.9000	99.9000	99.9000	99.9000	-12.675%	40	892	-97.397%
2026-01-14	114.3000	114.4000	114.3000	114.4000	+10.011%	2	906	-97.727%
2026-01-13	98.7800	104.6000	98.7000	103.9900	+7.317%	17	932	-97.500%
2026-01-12	97.9000	98.0000	96.8000	96.9000	-1.704%	10	925	-97.317%
2026-01-09	99.9600	99.9600	98.5800	98.5800	-7.783%	80	916	-97.363%
2026-01-08	106.2000	106.9000	106.2000	106.9000	-0.558%	2	952	-97.568%
2026-01-07	103.2000	107.6000	103.2000	107.5000	+3.336%	10	950	-97.581%
2026-01-06	104.3000	104.3000	104.0100	104.0300	-4.647%	10	945	-97.501%
2026-01-05	110.9300	110.9300	109.0000	109.1000	-5.582%	4	932	-97.617%
2026-01-02	119.5900	119.5900	115.5500	115.5500	+6.537%	7	932	-97.750%
2025-12-30	108.7900	108.8400	108.4600	108.4600	-0.037%	36	930	-97.603%
2025-12-29	108.5000	108.5000	108.5000	108.5000	-1.040%	2	934	-97.604%
2025-12-26	109.7400	110.2000	109.6400	109.6400	+0.110%	4	934	-97.629%
2025-12-24	109.3900	109.5200	109.3900	109.5200	-4.682%	2	931	-97.626%
2025-12-22	115.2300	115.2300	114.9000	114.9000	-19.594%	2	931	-97.737%
2025-12-16	142.6000	148.5000	142.5000	142.9000	+3.476%	56	931	-98.181%
2025-12-15	137.4000	144.5000	136.5000	138.1000	+1.217%	56	971	-98.117%
2025-12-11	136.4700	136.4700	136.4400	136.4400	+3.607%	2	924	-98.094%
2025-12-10	139.0200	139.0200	131.6900	131.6900	-8.453%	80	925	-98.026%
2025-12-03	149.4000	149.4000	143.8500	143.8500	-1.452%	97	845	-98.193%
2025-12-02	145.8200	146.0700	145.8200	145.9700	-2.537%	160	876	-98.219%
2025-12-01	148.3700	149.7700	145.0500	149.7700	-6.917%	324	806	-98.264%
2025-11-26	160.5400	160.9000	160.5400	160.9000	-3.433%	6	562	-98.384%
2025-11-25	166.6200	166.6200	166.6200	166.6200	-27.569%	40	562	-98.440%
2025-11-21	229.9600	230.0400	229.9500	230.0400	+2.285%	4	602	-98.870%
2025-11-20	237.8000	237.8000	224.9000	224.9000	+2.367%	3	604	-98.844%
2025-11-19	198.6000	219.7000	198.2000	219.7000	+3.730%	4	605	-98.817%
2025-11-18	222.3000	223.5000	207.1800	211.8000	+8.111%	88	604	-98.772%
2025-11-14	196.9000	196.9000	195.9100	195.9100	+23.214%	2	641	-98.673%
2025-11-12	162.0300	162.0300	159.0000	159.0000	-2.514%	10	640	-98.365%
2025-11-10	163.1400	163.1400	163.1000	163.1000	-14.113%	2	644	-98.406%
2025-11-07	196.1300	196.3000	189.9000	189.9000	+13.992%	3	644	-98.631%
2025-11-05	166.6800	166.6800	166.5900	166.5900	-6.183%	2	643	-98.439%
2025-11-04	177.7300	177.7800	177.5700	177.5700	+5.571%	8	644	-98.536%
2025-11-03	169.2600	169.4400	168.2000	168.2000	+5.132%	3	642	-98.454%
2025-10-30	159.7100	160.0200	159.7100	159.9900	+3.466%	12	642	-98.375%
2025-10-27	154.2000	154.6300	154.2000	154.6300	-5.771%	6	645	-98.319%
2025-10-24	164.7300	165.0000	164.1000	164.1000	-9.726%	13	645	-98.416%
2025-10-23	181.9600	181.9600	181.7800	181.7800	+1.952%	2	647	-98.570%
2025-10-21	181.5000	181.5000	178.2000	178.3000	-21.571%	128	647	-98.542%
2025-10-16	216.2100	227.3600	215.0600	227.3400	+24.053%	6	582	-98.856%
2025-10-08	183.3100	183.3100	183.2600	183.2600	-2.485%	88	579	-98.581%
2025-10-07	186.8600	187.9300	186.8600	187.9300	+4.784%	42	583	-98.617%
2025-10-06	179.4200	179.4200	179.3500	179.3500	-1.342%	2	583	-98.550%
2025-10-01	182.1600	182.1600	181.7900	181.7900	-3.942%	2	584	-98.570%
2025-09-29	189.3500	189.3500	189.2500	189.2500	-0.630%	2	585	-98.626%
2025-09-23	189.9000	190.4500	189.9000	190.4500	+2.486%	80	586	-98.635%
2025-09-22	189.3200	189.3200	185.8300	185.8300	-1.181%	6	509	-98.601%
2025-09-18	188.1100	188.1100	188.0500	188.0500	-3.346%	90	512	-98.617%
2025-09-15	194.5900	194.5900	194.5600	194.5600	-0.982%	2	557	-98.664%
2025-09-11	201.9000	201.9000	196.4700	196.4900	-8.978%	5	558	-98.677%
2025-09-04	221.4800	221.9500	215.8700	215.8700	-13.786%	38	559	-98.796%
2025-09-02	250.0700	250.3900	250.0700	250.3900	+14.011%	2	540	-98.962%
2025-08-27	221.5500	221.5500	219.1200	219.6200	-3.404%	140	541	-98.816%
2025-08-26	227.2800	227.3600	227.2800	227.3600	+4.098%	4	471	-98.856%
2025-08-22	221.6700	221.9900	218.3800	218.4100	-4.545%	128	471	-98.810%
2025-08-13	223.4700	228.9000	223.3300	228.8100	-0.279%	14	441	-98.864%
2025-08-12	236.0600	242.9300	229.4500	229.4500	-7.154%	760	434	-98.867%
2025-08-11	247.1000	247.2200	246.8200	247.1300	-3.352%	110	90	-98.948%
2025-08-06	255.7000	255.7000	255.7000	255.7000	-6.767%	15	42	-98.983%
2025-08-05	270.3900	274.4900	270.3900	274.2600	+1.069%	4	36	-99.052%
2025-08-04	278.9500	279.6600	271.3600	271.3600	+12.132%	52	34	-99.042%
2025-07-28	242.0000	242.0000	242.0000	242.0000	-3.358%	20	25	-98.926%
2025-07-24	252.4600	252.7500	250.3600	250.4100	-11.265%	4	5	-98.962%
2025-07-10	282.2000	282.2000	282.2000	282.2000	-2.123%	1	3	-99.079%
2025-07-03	288.3500	288.3500	288.3200	288.3200	0.000%	4	0	-99.098%

.dark-mode .y2hHFB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y2hHFB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6125SPX Jul 17 2026 6125.00 Put (SPX260717P06125000)option OPRA

SPX20260717P6125
SPX Jul 17 2026 6125.00 Put (SPX260717P06125000)
option OPRA