Dark

SPX20260717P6200
SPX Jul 17 2026 6200.00 Put (SPX260717P06200000)
option OPRA

EOD

Jul 8, 2026

0.4000-24.528%(-0.1300)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.7000	0.9000	0.4000	0.4000	-24.528%	217	14,825	0.000%
2026-07-07	0.5700	0.5800	0.4400	0.5300	-3.636%	201	14,887	-24.528%
2026-07-06	0.6200	0.6200	0.5500	0.5500	-50.000%	4	14,965	-27.273%
2026-07-02	1.1400	1.3500	1.0800	1.1000	-21.429%	124	14,991	-63.636%
2026-07-01	1.1200	1.4000	1.1200	1.4000	-3.448%	212	14,991	-71.429%
2026-06-30	1.9000	1.9000	1.4500	1.4500	-31.280%	1,022	15,117	-72.414%
2026-06-29	2.6300	3.5000	2.0500	2.1100	-48.537%	454	14,154	-81.043%
2026-06-26	5.4800	5.4800	4.1000	4.1000	-6.818%	42	14,234	-90.244%
2026-06-25	4.2500	4.9500	4.2000	4.4000	-25.424%	356	14,263	-90.909%
2026-06-24	4.8000	6.1000	4.1000	5.9000	+5.357%	1,250	14,253	-93.220%
2026-06-23	5.2000	5.7000	5.1000	5.6000	+50.943%	212	14,341	-92.857%
2026-06-22	3.8200	3.8200	3.7100	3.7100	-11.667%	7	14,432	-89.218%
2026-06-18	4.9000	5.1000	4.0000	4.2000	-38.235%	497	15,056	-90.476%
2026-06-17	3.9000	7.1000	3.9000	6.8000	+54.545%	3,491	15,056	-94.118%
2026-06-16	4.1000	4.4000	4.0000	4.4000	-2.222%	313	15,056	-90.909%
2026-06-15	4.8000	4.8200	4.2900	4.5000	-40.789%	3,520	14,590	-91.111%
2026-06-12	8.6000	9.1000	7.6000	7.6000	-23.232%	3,650	14,590	-94.737%
2026-06-11	12.9000	14.5400	9.8000	9.9000	-39.264%	357	14,590	-95.960%
2026-06-10	11.3400	16.3000	11.3400	16.3000	+42.982%	796	14,837	-97.546%
2026-06-09	8.1700	19.3000	8.1700	11.4000	+20.000%	623	14,652	-96.491%
2026-06-08	10.4000	10.5000	8.8000	9.5000	-42.771%	229	14,442	-95.789%
2026-06-05	6.7000	16.6000	6.7000	16.6000	+176.667%	1,095	14,333	-97.590%
2026-06-04	7.0000	7.0000	6.0000	6.0000	-19.679%	1,832	14,832	-93.333%
2026-06-03	7.8000	7.8000	7.2000	7.4700	+0.946%	60	14,801	-94.645%
2026-06-02	7.4400	7.4400	7.1000	7.4000	-5.128%	608	14,812	-94.595%
2026-06-01	7.7200	7.9000	7.2000	7.8000	+1.299%	118	14,270	-94.872%
2026-05-29	8.0500	8.2000	7.6000	7.7000	-10.465%	508	14,084	-94.805%
2026-05-28	10.5000	10.5000	8.5000	8.6000	-15.686%	239	14,145	-95.349%
2026-05-27	11.1000	11.1000	10.2000	10.2000	-8.929%	448	14,105	-96.078%
2026-05-26	11.7000	12.0000	11.0000	11.2000	-21.127%	420	14,055	-96.429%
2026-05-22	14.2000	14.5000	13.2000	14.2000	-4.698%	321	14,069	-97.183%
2026-05-21	17.8000	17.8000	14.7000	14.9000	-12.865%	703	14,100	-97.315%
2026-05-20	18.5200	18.5200	16.8000	17.1000	-16.990%	1,098	14,100	-97.661%
2026-05-19	20.4400	21.1600	20.4400	20.6000	-1.905%	854	13,644	-98.058%
2026-05-18	19.9000	21.5000	19.9000	21.0000	-5.830%	117	13,644	-98.095%
2026-05-15	21.9200	22.3000	20.0500	22.3000	+23.614%	1,473	13,644	-98.206%
2026-05-14	20.2000	20.3000	18.0400	18.0400	-13.228%	95	14,075	-97.783%
2026-05-13	22.4000	22.4000	20.4500	20.7900	-7.600%	95	14,095	-98.076%
2026-05-12	25.7000	27.1000	22.5000	22.5000	-5.063%	201	14,095	-98.222%
2026-05-11	22.9900	23.7000	21.9000	23.7000	+1.717%	564	14,095	-98.312%
2026-05-08	23.3500	23.7000	22.9000	23.3000	-6.237%	412	14,189	-98.283%
2026-05-07	25.0000	26.6500	23.1000	24.8500	-3.420%	118	14,121	-98.390%
2026-05-06	27.8000	27.8000	25.5000	25.7300	-18.317%	1,227	14,105	-98.445%
2026-05-05	31.2000	31.6000	30.3700	31.5000	-11.765%	299	14,122	-98.730%
2026-05-04	31.7100	37.6100	30.3600	35.7000	+8.182%	158	14,000	-98.880%
2026-05-01	30.0000	33.0000	30.0000	33.0000	-3.226%	140	13,888	-98.788%
2026-04-30	38.5000	38.5000	34.1000	34.1000	-18.382%	28	13,888	-98.827%
2026-04-29	40.6300	42.7400	38.8000	41.7800	+1.977%	280	13,907	-99.043%
2026-04-28	42.2400	43.6200	40.9700	40.9700	+1.160%	3,688	13,523	-99.024%
2026-04-27	44.4000	44.4000	40.5000	40.5000	-8.866%	143	11,363	-99.012%
2026-04-24	44.7000	44.7000	44.3000	44.4400	-14.208%	238	11,331	-99.100%
2026-04-23	49.0000	51.8000	47.0000	51.8000	+7.025%	1,942	11,276	-99.228%
2026-04-22	48.9900	49.5500	48.4000	48.4000	-7.810%	1,294	12,595	-99.174%
2026-04-21	50.0500	52.6800	50.0500	52.5000	+5.000%	104	13,344	-99.238%
2026-04-20	49.5000	50.9800	48.2000	50.0000	+8.015%	11	13,334	-99.200%
2026-04-17	47.9000	48.7900	44.6000	46.2900	-11.912%	4,255	13,336	-99.136%
2026-04-16	58.6600	58.6600	52.3200	52.5500	-5.007%	639	15,508	-99.239%
2026-04-15	56.6500	59.3100	55.2500	55.3200	-8.183%	1,330	15,018	-99.277%
2026-04-14	62.8000	62.8000	59.3500	60.2500	-12.996%	690	15,242	-99.336%
2026-04-13	87.8200	87.8200	68.3900	69.2500	-17.609%	1,887	14,432	-99.422%
2026-04-10	80.2000	85.8100	79.6000	84.0500	+0.743%	1,495	13,005	-99.524%
2026-04-09	98.5400	98.9000	83.4300	83.4300	-12.547%	6,999	12,094	-99.521%
2026-04-08	92.2200	101.4200	92.2200	95.4000	-34.858%	4,110	12,766	-99.581%
2026-04-07	152.7500	164.3000	146.3700	146.4500	+3.250%	405	10,241	-99.727%
2026-04-06	144.6400	145.1000	140.6000	141.8400	-10.960%	74	10,052	-99.718%
2026-04-02	191.8800	191.8800	155.8600	159.3000	+2.181%	257	10,159	-99.749%
2026-04-01	158.1100	160.3000	145.8000	155.9000	-9.988%	239	10,159	-99.743%
2026-03-31	213.9800	217.7000	169.8000	173.2000	-31.133%	1,054	10,058	-99.769%
2026-03-30	235.1200	260.0000	235.1200	251.5000	+0.211%	268	9,930	-99.841%
2026-03-27	224.3000	250.9700	223.0500	250.9700	+29.888%	368	9,748	-99.841%
2026-03-26	179.3700	193.2200	179.3700	193.2200	+20.944%	100	4,559	-99.793%
2026-03-25	154.2000	164.1000	154.0000	159.7600	-5.674%	403	4,503	-99.750%
2026-03-24	182.0000	182.0000	169.3700	169.3700	+6.201%	51	4,319	-99.764%
2026-03-23	153.9500	170.1800	145.8100	159.4800	-23.847%	35	4,301	-99.749%
2026-03-20	181.9100	209.4200	179.6700	209.4200	+27.796%	10	4,297	-99.809%
2026-03-19	185.5300	185.5300	163.8700	163.8700	+4.025%	37	4,301	-99.756%
2026-03-18	149.3600	157.5300	147.9200	157.5300	+18.801%	19	4,250	-99.746%
2026-03-17	128.9400	132.9800	128.3900	132.6000	-6.843%	120	4,237	-99.698%
2026-03-16	149.4100	152.1900	142.3400	142.3400	-18.779%	9	4,195	-99.719%
2026-03-13	152.1000	175.2500	152.1000	175.2500	+6.470%	274	4,198	-99.772%
2026-03-12	155.4500	164.6000	155.1000	164.6000	+21.012%	411	4,070	-99.757%
2026-03-11	141.6200	141.6200	136.0200	136.0200	-1.105%	3	3,988	-99.706%
2026-03-10	134.1200	137.5400	118.0000	137.5400	-2.176%	16	3,987	-99.709%
2026-03-09	168.0000	168.0000	140.6000	140.6000	-5.415%	30	3,987	-99.716%
2026-03-06	163.1900	163.1900	148.6500	148.6500	+11.616%	131	4,006	-99.731%
2026-03-05	122.3700	139.0400	122.3700	133.1800	+18.120%	14	4,074	-99.700%
2026-03-04	111.2500	112.7500	111.2500	112.7500	-10.231%	102	4,073	-99.645%
2026-03-03	152.0000	161.9000	125.6000	125.6000	+4.198%	118	3,971	-99.682%
2026-03-02	120.5400	120.5400	120.5400	120.5400	+6.569%	302	3,972	-99.668%
2026-02-27	119.0300	119.0300	113.1100	113.1100	+3.990%	805	3,672	-99.646%
2026-02-26	108.7700	108.7700	108.7700	108.7700	+8.792%	5	3,340	-99.632%
2026-02-25	104.0500	104.0500	99.9800	99.9800	-10.812%	46	3,359	-99.600%
2026-02-24	111.8000	112.1000	110.5700	112.1000	+1.660%	42	3,359	-99.643%
2026-02-20	113.9300	113.9300	110.2700	110.2700	-10.262%	505	3,359	-99.637%
2026-02-19	122.8800	122.8800	122.8800	122.8800	+3.609%	125	3,459	-99.674%
2026-02-18	109.1200	119.0000	109.1200	118.6000	-0.637%	5	3,397	-99.663%
2026-02-17	131.7100	131.7100	119.3600	119.3600	+2.994%	15	3,421	-99.665%
2026-02-13	122.6400	122.6400	115.8900	115.8900	-2.769%	4	3,408	-99.655%
2026-02-12	103.2500	121.5000	103.2500	119.1900	+14.221%	40	3,408	-99.664%
2026-02-11	103.8700	104.3500	103.8700	104.3500	+4.843%	4	3,383	-99.617%
2026-02-10	99.5300	99.5300	99.5300	99.5300	-1.631%	20	3,386	-99.598%
2026-02-09	104.2500	104.2500	100.6000	101.1800	-16.242%	8	3,401	-99.605%
2026-02-06	118.7300	122.3600	117.1000	120.8000	-16.552%	223	3,399	-99.669%
2026-02-05	129.1300	144.7600	129.1300	144.7600	+11.844%	11	3,382	-99.724%
2026-02-04	118.9700	130.8800	118.0200	129.4300	+8.147%	222	3,379	-99.691%
2026-02-03	110.1000	122.1400	110.1000	119.6800	+16.647%	27	3,274	-99.666%
2026-02-02	103.8100	103.8100	100.7100	102.6000	-10.158%	81	3,268	-99.610%
2026-01-30	109.4200	114.3000	109.4200	114.2000	-4.114%	21	3,354	-99.650%
2026-01-29	122.3000	124.2100	119.1000	119.1000	+14.409%	32	3,354	-99.664%
2026-01-27	102.5200	104.1000	102.5200	104.1000	-0.240%	6	3,341	-99.616%
2026-01-26	106.1900	106.1900	104.3500	104.3500	-2.477%	6	3,344	-99.617%
2026-01-23	107.0000	107.0000	107.0000	107.0000	-4.242%	1	3,346	-99.626%
2026-01-22	111.7400	111.7400	111.7400	111.7400	-3.639%	2	3,347	-99.642%
2026-01-21	124.9900	132.6500	115.9600	115.9600	-19.645%	16	3,347	-99.655%
2026-01-20	133.4000	144.4400	130.8500	144.3100	+29.904%	71	3,342	-99.723%
2026-01-16	112.8000	112.9500	111.0900	111.0900	+2.387%	11	3,299	-99.640%
2026-01-15	108.5000	108.5000	108.5000	108.5000	-3.965%	790	3,299	-99.631%
2026-01-13	113.7000	114.7000	112.4500	112.9800	+7.293%	426	2,739	-99.646%
2026-01-12	108.8000	108.8000	105.2000	105.3000	-0.941%	25	2,469	-99.620%
2026-01-09	108.8100	108.8100	106.3000	106.3000	-9.184%	581	2,477	-99.624%
2026-01-07	114.6900	117.0500	114.6900	117.0500	+3.355%	10	2,153	-99.658%
2026-01-06	113.2500	113.2500	113.2500	113.2500	-3.944%	60	2,155	-99.647%
2026-01-05	118.6000	118.6000	117.9000	117.9000	-2.296%	3	2,215	-99.661%
2026-01-02	120.6700	120.6700	120.6700	120.6700	-4.002%	1	2,215	-99.669%
2025-12-31	123.7400	125.7000	123.7400	125.7000	+5.630%	3	2,213	-99.682%
2025-12-24	119.0000	119.0000	119.0000	119.0000	-2.178%	1	2,213	-99.664%
2025-12-23	121.6500	121.6500	121.6500	121.6500	-2.446%	79	2,213	-99.671%
2025-12-22	128.7000	128.7000	124.7000	124.7000	-8.932%	18	2,215	-99.679%
2025-12-19	136.9300	136.9300	136.9300	136.9300	-13.691%	132	2,215	-99.708%
2025-12-17	158.6500	158.6500	158.6500	158.6500	+2.686%	3	2,133	-99.748%
2025-12-16	153.6000	160.5000	153.6000	154.5000	+2.522%	82	2,135	-99.741%
2025-12-15	150.5700	150.7000	149.9300	150.7000	+0.534%	5	2,173	-99.735%
2025-12-12	140.9000	161.5000	140.3000	149.9000	+7.617%	54	2,174	-99.733%
2025-12-11	147.0000	147.0000	139.2900	139.2900	-2.150%	196	2,141	-99.713%
2025-12-10	150.0200	150.0200	142.1400	142.3500	-7.475%	120	2,255	-99.719%
2025-12-08	153.8500	153.8500	153.8500	153.8500	+5.211%	2	2,255	-99.740%
2025-12-05	146.2300	146.2300	146.2300	146.2300	-5.027%	612	2,255	-99.726%
2025-12-03	161.1000	161.1000	153.9700	153.9700	-2.161%	132	1,677	-99.740%
2025-12-02	157.2200	157.5200	157.2200	157.3700	-3.032%	160	1,690	-99.746%
2025-12-01	162.3500	162.3500	162.2900	162.2900	+0.160%	5	1,560	-99.754%
2025-11-28	162.0300	162.0300	162.0300	162.0300	-3.479%	2	1,560	-99.753%
2025-11-26	170.6400	170.6400	167.8700	167.8700	-5.765%	4	1,568	-99.762%
2025-11-25	178.1400	178.1400	178.1400	178.1400	-22.850%	2	1,568	-99.775%
2025-11-21	244.4100	257.1600	230.9000	230.9000	-6.518%	14	1,570	-99.827%
2025-11-20	252.7000	252.7000	247.0000	247.0000	+11.111%	2	1,568	-99.838%
2025-11-19	212.5000	235.4000	212.5000	222.3000	+0.397%	10	1,568	-99.820%
2025-11-18	234.9000	239.5000	220.3600	221.4200	+13.010%	225	1,559	-99.819%
2025-11-17	195.9300	195.9300	195.9300	195.9300	+0.276%	4	1,557	-99.796%
2025-11-14	195.3900	195.3900	195.3900	195.3900	+13.850%	1	1,557	-99.795%
2025-11-12	172.7200	172.7200	171.6200	171.6200	-1.628%	108	1,546	-99.767%
2025-11-11	174.4600	174.4600	174.4600	174.4600	-1.507%	5	1,537	-99.771%
2025-11-10	177.2700	177.2700	177.1300	177.1300	-18.022%	4	1,537	-99.774%
2025-11-07	215.2400	216.0700	215.2400	216.0700	+21.778%	4	1,539	-99.815%
2025-11-05	177.5400	177.5400	177.4300	177.4300	-3.675%	4	1,539	-99.775%
2025-11-03	180.6100	184.2000	180.3100	184.2000	+10.505%	3	1,542	-99.783%
2025-10-29	166.0100	166.6900	164.8700	166.6900	+1.387%	57	1,542	-99.760%
2025-10-28	164.4300	164.4500	164.4000	164.4100	-1.415%	34	1,543	-99.757%
2025-10-27	165.5500	166.8100	164.5000	166.7700	-5.352%	12	1,563	-99.760%
2025-10-24	175.1800	177.2300	175.0900	176.2000	-6.629%	204	1,563	-99.773%
2025-10-23	198.6800	200.1000	188.2600	188.7100	-2.777%	162	1,635	-99.788%
2025-10-21	192.1500	194.1000	192.1200	194.1000	-0.614%	78	1,571	-99.794%
2025-10-20	195.2800	195.3000	195.2800	195.3000	-15.168%	2	1,496	-99.795%
2025-10-17	230.2200	230.2200	230.2200	230.2200	+2.052%	2	1,497	-99.826%
2025-10-15	208.8900	225.5900	208.8900	225.5900	+2.859%	62	1,497	-99.823%
2025-10-14	219.3200	219.3200	219.3200	219.3200	+13.749%	2	1,436	-99.818%
2025-10-10	192.7000	192.8100	192.7000	192.8100	-1.325%	2	1,412	-99.793%
2025-10-08	195.7000	195.7000	195.4000	195.4000	-1.661%	50	1,412	-99.795%
2025-10-07	190.7000	199.2000	190.7000	198.7000	+3.328%	7	1,410	-99.799%
2025-10-03	195.6500	195.6500	192.3000	192.3000	-1.496%	18	1,410	-99.792%
2025-10-01	198.9400	198.9400	195.2200	195.2200	-11.473%	32	1,420	-99.795%
2025-09-25	220.6400	220.6900	220.5200	220.5200	+1.258%	16	1,436	-99.819%
2025-09-24	217.8700	217.8700	217.7800	217.7800	+7.796%	2	1,434	-99.816%
2025-09-23	202.0200	202.0300	202.0200	202.0300	+1.599%	2	1,434	-99.802%
2025-09-22	198.8300	198.8500	198.7000	198.8500	-7.300%	24	1,435	-99.799%
2025-09-17	214.8500	214.8500	214.5100	214.5100	+2.099%	2	1,447	-99.814%
2025-09-16	210.1400	210.2000	210.1000	210.1000	+0.435%	484	1,447	-99.810%
2025-09-15	205.5000	209.1900	205.5000	209.1900	-0.447%	5	975	-99.809%
2025-09-11	209.8500	210.1300	209.8500	210.1300	-6.401%	4	979	-99.810%
2025-09-09	226.5500	227.7000	224.5000	224.5000	-1.875%	16	982	-99.822%
2025-09-08	227.1100	228.7900	226.6800	228.7900	+1.545%	154	976	-99.825%
2025-09-05	220.7600	225.5700	220.1800	225.3100	-5.101%	220	902	-99.822%
2025-09-04	237.0900	238.5700	236.8700	237.4200	-2.856%	128	844	-99.832%
2025-09-03	246.8200	247.2000	244.0900	244.4000	-7.340%	16	794	-99.836%
2025-09-02	263.7600	263.7600	263.7600	263.7600	+9.795%	2	786	-99.848%
2025-08-29	240.2300	240.2300	240.2300	240.2300	+1.367%	1	786	-99.833%
2025-08-27	237.6300	237.6500	236.9900	236.9900	-1.623%	88	661	-99.831%
2025-08-26	242.3300	242.3300	240.9000	240.9000	-0.660%	7	669	-99.834%
2025-08-25	239.6800	242.5000	238.6900	242.5000	+3.003%	10	667	-99.835%
2025-08-22	234.3900	235.9300	234.1300	235.4300	-10.602%	1,013	664	-99.830%
2025-08-21	264.1900	264.1900	263.3500	263.3500	+1.566%	2	89	-99.848%
2025-08-20	259.2900	259.2900	259.2900	259.2900	+6.968%	1	90	-99.846%
2025-08-18	248.0000	248.0000	242.4000	242.4000	-1.663%	8	90	-99.835%
2025-08-15	245.7400	246.5000	245.7400	246.5000	+2.087%	2	90	-99.838%
2025-08-14	240.4200	241.4600	240.3900	241.4600	+0.153%	24	90	-99.834%
2025-08-13	241.0400	241.0900	240.7100	241.0900	-1.996%	8	91	-99.834%
2025-08-12	254.4900	254.7800	246.0000	246.0000	-6.361%	11	89	-99.837%
2025-08-08	262.7100	262.7100	262.7100	262.7100	-3.935%	10	89	-99.848%
2025-08-07	265.5000	273.6500	265.4200	273.4700	+6.475%	35	79	-99.854%
2025-07-31	256.8400	256.8400	256.8400	256.8400	-3.563%	10	66	-99.844%
2025-07-30	265.3400	266.3300	265.3400	266.3300	-8.959%	4	58	-99.850%
2025-07-21	284.1000	292.5400	284.1000	292.5400	-2.600%	29	58	-99.863%
2025-07-18	302.4900	302.4900	300.3500	300.3500	-2.147%	4	66	-99.867%
2025-07-17	306.5500	306.9400	306.5500	306.9400	-1.889%	20	66	-99.870%
2025-07-16	310.7000	312.8500	310.7000	312.8500	+2.800%	8	46	-99.872%
2025-07-15	306.7000	306.7000	304.3300	304.3300	-2.561%	43	43	-99.869%
2025-07-14	312.3300	312.3300	312.3300	312.3300	+1.271%	8	42	-99.872%
2025-07-11	308.4100	308.4100	308.4100	308.4100	-5.656%	1	38	-99.870%
2025-07-07	315.7400	326.9000	315.7400	326.9000	+6.956%	28	37	-99.878%
2025-07-03	305.2000	305.6400	305.2000	305.6400	-5.870%	3	11	-99.869%
2025-07-02	329.4700	329.7900	324.7000	324.7000	-1.630%	10	11	-99.877%
2025-07-01	333.7900	333.7900	330.0400	330.0800	-4.678%	4	5	-99.879%
2025-06-27	344.5300	347.0700	344.5300	346.2800	0.000%	7	4	-99.884%

.dark-mode .N2Wktb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N2Wktb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6200SPX Jul 17 2026 6200.00 Put (SPX260717P06200000)option OPRA

SPX20260717P6200
SPX Jul 17 2026 6200.00 Put (SPX260717P06200000)
option OPRA