Dark

SPX20260717P6225
SPX Jul 17 2026 6225.00 Put (SPX260717P06225000)
option OPRA

EOD

Jul 6, 2026

0.5700-64.375%(-1.0300)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.7000	0.7100	0.5700	0.5700	-64.375%	62	1,502	0.000%
2026-06-30	1.6000	1.6000	1.6000	1.6000	-36.000%	4	1,502	-64.375%
2026-06-29	2.9000	3.5000	2.5000	2.5000	-44.444%	7	1,503	-77.200%
2026-06-25	4.5000	4.5000	4.5000	4.5000	0.000%	207	1,504	-87.333%
2026-06-22	4.5000	4.5000	4.5000	4.5000	+12.500%	61	1,334	-87.333%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-16.667%	58	1,480	-85.750%
2026-06-15	4.7000	5.0000	4.3100	4.8000	-36.842%	218	1,480	-88.125%
2026-06-12	10.0000	10.1700	7.6000	7.6000	-24.152%	81	1,480	-92.500%
2026-06-11	9.6000	10.0200	9.6000	10.0200	-49.900%	2	1,480	-94.311%
2026-06-09	13.7800	20.2000	13.7800	20.0000	+23.839%	4	1,473	-97.150%
2026-06-05	16.1500	16.1500	16.1500	16.1500	+108.656%	1	1,475	-96.471%
2026-06-01	7.9000	8.2500	7.7400	7.7400	-2.025%	92	1,474	-92.636%
2026-05-29	8.3000	8.5000	7.8000	7.9000	-13.187%	208	1,372	-92.785%
2026-05-28	10.7000	10.7000	9.1000	9.1000	-20.870%	3	1,256	-93.736%
2026-05-27	11.6000	11.6000	11.5000	11.5000	-36.111%	3	1,255	-95.043%
2026-05-20	18.6000	18.6000	18.0000	18.0000	-10.891%	10	1,253	-96.833%
2026-05-19	20.2000	20.2000	20.2000	20.2000	-15.517%	1	1,255	-97.178%
2026-05-15	23.8500	23.9100	23.8500	23.9100	+28.548%	6	1,255	-97.616%
2026-05-14	19.1100	19.1100	18.6000	18.6000	-25.600%	37	1,254	-96.935%
2026-05-12	25.1200	25.1200	25.0000	25.0000	+3.477%	4	1,232	-97.720%
2026-05-11	23.1200	24.1600	23.1200	24.1600	+0.332%	6	1,232	-97.641%
2026-05-08	24.0800	24.0800	24.0800	24.0800	-5.346%	1	1,225	-97.633%
2026-05-07	25.4400	25.4400	25.4400	25.4400	-6.125%	1	1,225	-97.759%
2026-05-06	28.8000	28.8000	27.1000	27.1000	-14.780%	33	1,225	-97.897%
2026-05-05	31.8000	31.8000	31.8000	31.8000	-14.054%	4	1,242	-98.208%
2026-05-04	37.0000	37.0000	37.0000	37.0000	+9.145%	1	1,242	-98.459%
2026-05-01	33.9000	33.9000	33.9000	33.9000	-12.403%	1	1,242	-98.319%
2026-04-30	40.1000	40.1000	38.7000	38.7000	-10.768%	13	1,242	-98.527%
2026-04-29	43.3000	45.3000	42.7000	43.3700	-1.878%	14	1,235	-98.686%
2026-04-28	44.2000	44.2000	44.2000	44.2000	+3.756%	147	1,236	-98.710%
2026-04-27	42.6000	42.6000	42.6000	42.6000	-14.286%	20	1,296	-98.662%
2026-04-22	50.0000	50.0000	49.7000	49.7000	-3.868%	2	1,296	-98.853%
2026-04-20	51.0000	52.1000	51.0000	51.7000	-10.939%	4	1,295	-98.897%
2026-04-16	59.5000	59.5000	58.0500	58.0500	-2.075%	1,007	1,296	-99.018%
2026-04-15	59.2800	59.2800	59.2800	59.2800	-4.233%	20	1,728	-99.038%
2026-04-14	62.2000	62.5000	61.9000	61.9000	-26.019%	8	1,728	-99.079%
2026-04-10	83.6700	83.6700	83.6700	83.6700	-4.726%	4	1,732	-99.319%
2026-04-09	87.8200	87.8200	87.8200	87.8200	-13.817%	1	1,728	-99.351%
2026-04-08	99.5000	101.9000	99.5000	101.9000	-36.432%	42	1,729	-99.441%
2026-04-07	162.7000	162.7000	157.6000	160.3000	-0.249%	8	1,727	-99.644%
2026-04-01	166.8000	166.8000	160.7000	160.7000	-15.095%	42	1,724	-99.645%
2026-03-31	190.8500	190.8500	189.2700	189.2700	-28.615%	2	1,725	-99.699%
2026-03-30	244.5500	265.1400	244.5500	265.1400	+8.977%	2	1,725	-99.785%
2026-03-27	234.2500	244.4000	234.2500	243.3000	+20.744%	5	1,725	-99.766%
2026-03-26	178.4600	201.6000	178.4600	201.5000	+10.453%	26	1,725	-99.717%
2026-03-24	182.4300	182.4300	182.4300	182.4300	-1.930%	10	1,731	-99.688%
2026-03-19	177.4000	186.4900	177.4000	186.0200	+18.575%	37	1,731	-99.694%
2026-03-18	154.5800	156.8800	152.9000	156.8800	+5.750%	8	1,720	-99.637%
2026-03-16	148.3500	148.3500	148.3500	148.3500	-17.789%	1	1,718	-99.616%
2026-03-13	175.3000	180.4500	175.3000	180.4500	+12.993%	2	1,718	-99.684%
2026-03-12	159.7000	159.7000	159.7000	159.7000	+8.176%	1	1,717	-99.643%
2026-03-11	147.6300	147.6300	147.6300	147.6300	+20.514%	1	1,717	-99.614%
2026-03-10	122.5000	122.5000	122.5000	122.5000	-24.870%	1	1,718	-99.535%
2026-03-09	163.0500	163.0500	163.0500	163.0500	+7.546%	1	1,718	-99.650%
2026-03-06	148.7100	151.6100	148.7100	151.6100	+3.417%	3	1,718	-99.624%
2026-03-05	135.0000	146.6000	135.0000	146.6000	+29.049%	2	1,718	-99.611%
2026-03-04	113.6000	113.6000	113.6000	113.6000	-12.142%	1	1,718	-99.498%
2026-03-03	129.3000	129.3000	129.3000	129.3000	+7.562%	1	1,718	-99.559%
2026-02-27	120.2100	120.2100	120.2100	120.2100	-6.167%	10	1,717	-99.526%
2026-02-23	117.8300	128.1100	117.8300	128.1100	+11.701%	6	1,717	-99.555%
2026-02-20	112.8400	123.3100	112.8400	114.6900	+2.704%	357	1,715	-99.503%
2026-02-18	111.6700	111.6700	111.6700	111.6700	-12.416%	1	1,771	-99.490%
2026-02-17	126.2000	130.5000	126.2000	127.5000	+1.756%	12	1,771	-99.553%
2026-02-12	110.5000	125.3000	110.5000	125.3000	+22.603%	12	1,766	-99.545%
2026-02-10	102.2000	102.2000	102.2000	102.2000	-1.342%	20	1,761	-99.442%
2026-02-09	107.5500	107.5500	103.5900	103.5900	-24.717%	8	1,761	-99.450%
2026-02-05	137.0000	137.6000	137.0000	137.6000	+15.650%	16	1,765	-99.586%
2026-02-04	114.5000	125.1200	114.5000	118.9800	+12.884%	121	1,749	-99.521%
2026-02-02	104.1000	105.7000	104.1000	105.4000	-0.566%	63	1,762	-99.459%
2026-01-27	106.0000	106.0000	106.0000	106.0000	-22.287%	60	1,731	-99.462%
2026-01-21	136.4000	136.4000	136.4000	136.4000	+18.712%	5	1,766	-99.582%
2026-01-16	114.9000	114.9000	114.9000	114.9000	+3.327%	1,003	948	-99.504%
2026-01-15	111.3000	111.3000	111.2000	111.2000	-12.303%	3	948	-99.487%
2026-01-14	126.8000	126.8000	126.8000	126.8000	+8.071%	2	945	-99.550%
2026-01-13	110.6000	117.3300	110.6000	117.3300	+7.445%	263	971	-99.514%
2026-01-12	109.1000	109.3000	109.1000	109.2000	-0.871%	7	812	-99.478%
2026-01-09	110.2100	110.2100	110.1600	110.1600	-8.200%	32	805	-99.483%
2026-01-07	116.7100	120.0000	116.7100	120.0000	0.000%	28	808	-99.525%
2026-01-06	120.4000	120.4000	120.0000	120.0000	-1.800%	98	830	-99.525%
2026-01-05	120.8900	122.2000	120.8900	122.2000	-5.271%	3	731	-99.534%
2025-12-31	129.0000	129.0000	129.0000	129.0000	+4.963%	2	731	-99.558%
2025-12-30	122.9000	122.9000	122.9000	122.9000	-2.305%	2	731	-99.536%
2025-12-29	125.8000	125.8000	125.8000	125.8000	+4.243%	3	731	-99.547%
2025-12-24	120.6800	120.6800	120.6800	120.6800	-3.456%	4	731	-99.528%
2025-12-23	125.0000	125.0000	125.0000	125.0000	-2.420%	40	731	-99.544%
2025-12-22	128.1000	128.1000	128.1000	128.1000	-23.791%	1	698	-99.555%
2025-12-17	165.8700	168.0900	165.8700	168.0900	+3.804%	8	698	-99.661%
2025-12-16	159.9300	161.9300	159.9300	161.9300	+4.877%	18	694	-99.648%
2025-12-15	154.2400	154.4000	154.2400	154.4000	-3.542%	4	692	-99.631%
2025-12-12	159.3700	160.0700	158.0300	160.0700	+12.330%	14	690	-99.644%
2025-12-11	142.5000	142.5000	142.5000	142.5000	-2.531%	1	690	-99.600%
2025-12-10	154.0900	154.0900	146.2000	146.2000	-6.932%	80	693	-99.610%
2025-12-09	156.9700	157.0900	156.7700	157.0900	+2.219%	42	653	-99.637%
2025-12-08	153.6800	153.6800	153.6800	153.6800	-3.431%	20	634	-99.629%
2025-12-03	158.7500	159.1900	158.6700	159.1400	-5.437%	62	631	-99.642%
2025-12-02	163.2900	168.3000	163.2900	168.2900	+0.936%	9	625	-99.661%
2025-12-01	160.9000	166.7300	160.7000	166.7300	-12.395%	36	625	-99.658%
2025-11-25	190.3200	190.3200	190.3200	190.3200	-5.025%	4	600	-99.701%
2025-11-24	202.8500	202.8500	200.3900	200.3900	-15.326%	336	604	-99.716%
2025-11-21	236.6600	236.6600	236.6600	236.6600	-5.487%	14	359	-99.759%
2025-11-20	257.2700	258.4000	250.4000	250.4000	+4.595%	6	345	-99.772%
2025-11-19	218.3000	239.4000	217.6000	239.4000	+3.012%	4	341	-99.762%
2025-11-18	243.6000	248.0000	232.4000	232.4000	+15.651%	4	337	-99.755%
2025-11-14	200.3200	200.9500	200.3200	200.9500	+7.460%	4	333	-99.716%
2025-11-10	186.6000	187.0000	186.6000	187.0000	-11.206%	2	331	-99.695%
2025-11-07	224.2500	224.2500	210.6000	210.6000	+4.407%	63	330	-99.729%
2025-11-04	194.1600	201.7100	194.1600	201.7100	+19.024%	15	271	-99.717%
2025-10-29	169.0100	169.4700	169.0100	169.4700	+0.462%	2	254	-99.664%
2025-10-27	168.7600	168.7600	168.6900	168.6900	-6.543%	4	255	-99.662%
2025-10-24	179.6700	181.3500	179.3400	180.5000	-10.661%	18	255	-99.684%
2025-10-23	199.8400	202.3600	199.8400	202.0400	+3.024%	4	264	-99.718%
2025-10-21	196.3100	196.3100	196.1100	196.1100	-16.680%	2	264	-99.709%
2025-10-17	235.3700	235.3700	235.3700	235.3700	+12.289%	2	264	-99.758%
2025-10-15	209.4200	209.6100	209.4200	209.6100	-18.335%	4	264	-99.728%
2025-10-14	256.6700	256.6700	256.6700	256.6700	+14.076%	2	262	-99.778%
2025-10-13	229.5600	229.7500	225.0000	225.0000	-8.107%	19	262	-99.747%
2025-10-10	244.8800	244.8800	244.8500	244.8500	+19.328%	4	263	-99.767%
2025-10-07	205.1900	205.1900	205.1900	205.1900	+4.041%	24	265	-99.722%
2025-10-06	200.6500	200.6500	197.2200	197.2200	-0.889%	14	265	-99.711%
2025-10-03	198.9900	198.9900	198.9900	198.9900	-1.182%	2	265	-99.714%
2025-10-02	201.3700	201.3700	201.3700	201.3700	-9.889%	1	266	-99.717%
2025-09-25	225.4900	225.7400	223.4700	223.4700	+0.409%	86	266	-99.745%
2025-09-24	222.7300	222.7300	222.5600	222.5600	+7.683%	2	247	-99.744%
2025-09-22	206.6800	206.6800	206.6800	206.6800	-1.355%	2	247	-99.724%
2025-09-19	209.3200	209.5200	209.3200	209.5200	-3.429%	2	248	-99.728%
2025-09-16	215.3500	216.9700	215.1500	216.9600	+0.813%	50	249	-99.737%
2025-09-12	216.1900	216.1900	215.2100	215.2100	-7.572%	8	265	-99.735%
2025-09-09	231.3800	232.8400	231.3800	232.8400	-0.568%	16	261	-99.755%
2025-09-08	232.9800	234.1700	231.4800	234.1700	+0.879%	84	253	-99.757%
2025-09-05	226.0500	232.5400	225.7000	232.1300	-2.335%	12	211	-99.754%
2025-09-04	241.3500	241.3500	237.6100	237.6800	-3.808%	3	207	-99.760%
2025-09-03	252.4700	252.4700	247.0900	247.0900	-8.516%	17	207	-99.769%
2025-09-02	270.2300	270.2300	270.0900	270.0900	+14.174%	2	198	-99.789%
2025-08-28	237.3500	237.3500	236.5600	236.5600	-2.074%	112	199	-99.759%
2025-08-25	241.3700	241.5700	241.3700	241.5700	-0.445%	4	181	-99.764%
2025-08-22	241.0800	242.7000	241.0000	242.6500	-2.994%	6	181	-99.765%
2025-08-13	250.1200	250.1400	250.1200	250.1400	-6.086%	4	181	-99.772%
2025-08-08	265.9900	266.3500	265.9900	266.3500	-6.838%	3	181	-99.786%
2025-08-07	286.0000	286.0000	285.8000	285.9000	-1.346%	3	184	-99.801%
2025-08-04	291.5000	291.5000	289.7000	289.8000	-11.861%	6	181	-99.803%
2025-08-01	327.8000	328.9000	326.0000	328.8000	+18.623%	126	179	-99.827%
2025-07-24	277.1800	277.1800	277.1800	277.1800	-10.240%	2	60	-99.794%
2025-07-10	308.8000	308.8000	308.7000	308.8000	-5.502%	14	59	-99.815%
2025-07-08	328.5800	328.5800	326.7800	326.7800	+0.067%	2	49	-99.826%
2025-07-07	326.5600	326.5600	326.5600	326.5600	-2.359%	7	48	-99.825%
2025-07-02	339.7000	339.7000	334.4500	334.4500	-1.906%	3	41	-99.830%
2025-07-01	340.9500	340.9500	340.9500	340.9500	0.000%	38	38	-99.833%

.dark-mode .Gk2F5N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gk2F5N{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6225SPX Jul 17 2026 6225.00 Put (SPX260717P06225000)option OPRA

SPX20260717P6225
SPX Jul 17 2026 6225.00 Put (SPX260717P06225000)
option OPRA