Dark

SPX20260717P6250
SPX Jul 17 2026 6250.00 Put (SPX260717P06250000)
option OPRA

EOD

Jul 7, 2026

0.4200-30.000%(-0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.4200	0.4200	0.4200	0.4200	-30.000%	1	7,539	0.000%
2026-07-06	0.6100	0.6100	0.6000	0.6000	-39.394%	76	7,539	-30.000%
2026-07-02	1.0600	1.0600	0.9900	0.9900	-17.500%	158	7,632	-57.576%
2026-07-01	1.3600	1.3600	1.1700	1.2000	-68.421%	47	7,632	-65.000%
2026-06-29	3.0000	3.8000	3.0000	3.8000	-16.667%	511	7,659	-88.947%
2026-06-26	4.3000	4.6000	4.3000	4.5600	-0.870%	81	7,433	-90.789%
2026-06-25	4.7700	4.7700	4.6000	4.6000	-26.984%	421	7,421	-90.870%
2026-06-24	6.3000	6.3000	6.3000	6.3000	+8.621%	20	7,003	-93.333%
2026-06-23	6.0000	6.0000	5.3000	5.8000	+68.605%	73	7,027	-92.759%
2026-06-22	3.4300	3.4400	3.4300	3.4400	-23.556%	16	7,001	-87.791%
2026-06-18	5.2200	5.2200	4.5000	4.5000	-36.170%	122	7,129	-90.667%
2026-06-17	4.2000	7.0500	4.2000	7.0500	+53.261%	241	7,129	-94.043%
2026-06-16	4.4000	4.6000	4.3000	4.6000	-2.748%	56	7,129	-90.870%
2026-06-15	5.1000	5.1000	4.4800	4.7300	-43.690%	1,100	6,688	-91.121%
2026-06-12	8.5000	8.5000	8.4000	8.4000	-42.347%	1,823	6,688	-95.000%
2026-06-11	13.5000	14.5700	13.5000	14.5700	-12.229%	89	6,688	-97.117%
2026-06-10	16.6000	16.6000	16.6000	16.6000	+8.497%	1	6,739	-97.470%
2026-06-09	14.3300	20.3000	14.3300	15.3000	+39.726%	59	6,738	-97.255%
2026-06-08	10.9000	11.0500	10.9000	10.9500	-28.431%	877	6,618	-96.164%
2026-06-05	7.6000	15.3000	7.6000	15.3000	+104.272%	60	7,150	-97.255%
2026-06-04	7.5000	7.5000	7.4900	7.4900	-3.974%	19	7,183	-94.393%
2026-06-03	7.9000	8.4000	7.8000	7.8000	+1.299%	43	7,209	-94.615%
2026-06-02	8.1000	8.1000	7.7000	7.7000	-7.784%	197	7,184	-94.545%
2026-06-01	8.2300	8.5600	7.9000	8.3500	-2.907%	128	7,173	-94.970%
2026-05-29	8.5000	8.8000	8.2500	8.6000	-8.511%	34	7,231	-95.116%
2026-05-28	11.1000	11.1000	9.4000	9.4000	-17.544%	127	7,266	-95.532%
2026-05-27	11.9200	11.9200	11.4000	11.4000	-6.173%	34	7,235	-96.316%
2026-05-26	12.6000	12.6000	12.1500	12.1500	-14.737%	31	7,239	-96.543%
2026-05-22	14.2500	14.2500	14.2500	14.2500	-13.949%	2	7,269	-97.053%
2026-05-21	19.1000	19.1000	16.5600	16.5600	-11.444%	22	7,265	-97.464%
2026-05-20	19.6000	19.6000	18.2200	18.7000	-14.961%	764	7,265	-97.754%
2026-05-19	21.9900	21.9900	21.9900	21.9900	-2.785%	2	7,997	-98.090%
2026-05-18	22.5000	23.2000	22.5000	22.6200	+0.757%	89	7,997	-98.143%
2026-05-15	24.7200	24.7200	22.4500	22.4500	+17.049%	23	7,997	-98.129%
2026-05-14	21.4500	21.4500	19.1800	19.1800	-12.018%	203	8,017	-97.810%
2026-05-13	23.1700	23.2000	21.7200	21.8000	-11.382%	101	8,022	-98.073%
2026-05-12	25.9000	25.9000	24.4000	24.6000	+3.145%	6	8,022	-98.293%
2026-05-11	24.6500	24.6500	23.7500	23.8500	-4.600%	151	8,022	-98.239%
2026-05-08	24.9500	25.2400	24.4700	25.0000	-7.749%	326	8,127	-98.320%
2026-05-07	26.2000	27.6000	26.2000	27.1000	-1.812%	56	8,403	-98.450%
2026-05-06	28.1100	28.1100	27.5000	27.6000	-16.109%	702	8,357	-98.478%
2026-05-05	33.7100	33.7100	32.9000	32.9000	-14.099%	2	8,418	-98.723%
2026-05-04	38.2000	38.3000	38.2000	38.3000	+12.647%	148	8,407	-98.903%
2026-05-01	33.4000	34.6000	33.4000	34.0000	-13.043%	1,935	7,835	-98.765%
2026-04-30	42.0000	42.0000	39.1000	39.1000	-12.293%	42	7,835	-98.926%
2026-04-29	42.0500	46.0700	42.0500	44.5800	-2.365%	175	7,793	-99.058%
2026-04-28	45.7000	45.8500	44.8800	45.6600	+7.435%	52	7,618	-99.080%
2026-04-27	48.3100	48.3100	42.5000	42.5000	-12.353%	433	7,567	-99.012%
2026-04-24	47.7300	48.4900	47.7300	48.4900	-12.346%	81	7,437	-99.134%
2026-04-23	52.7300	57.9100	51.4900	55.3200	+6.140%	175	7,387	-99.241%
2026-04-22	52.1200	52.1200	52.1200	52.1200	-14.135%	50	7,212	-99.194%
2026-04-21	51.8000	60.7000	51.4200	60.7000	+14.377%	307	7,067	-99.308%
2026-04-20	52.7700	53.7000	52.7500	53.0700	+6.481%	240	7,067	-99.209%
2026-04-17	48.0900	50.7000	48.0900	49.8400	-11.788%	61	7,004	-99.157%
2026-04-16	59.0000	62.3900	56.5000	56.5000	-4.722%	117	7,032	-99.257%
2026-04-15	60.9000	62.0000	59.3000	59.3000	-7.776%	1,694	6,982	-99.292%
2026-04-14	64.9300	66.1000	64.3000	64.3000	-17.775%	1,483	5,562	-99.347%
2026-04-13	78.2000	78.2000	78.2000	78.2000	-12.135%	1	4,575	-99.463%
2026-04-10	84.4000	89.0000	84.4000	89.0000	-0.224%	10	4,575	-99.528%
2026-04-09	103.2100	103.2100	89.2000	89.2000	-15.770%	351	4,567	-99.529%
2026-04-08	102.6800	113.2500	102.6800	105.9000	-40.169%	64	4,426	-99.603%
2026-04-07	168.0000	177.0000	168.0000	177.0000	+19.008%	4	4,486	-99.763%
2026-04-06	148.7300	148.7300	148.7300	148.7300	-16.208%	20	4,483	-99.718%
2026-04-02	165.4000	177.8000	165.4000	177.5000	+6.863%	31	4,492	-99.763%
2026-04-01	165.5000	166.9000	165.5000	166.1000	-11.176%	3	4,492	-99.747%
2026-03-31	218.5100	218.5100	187.0000	187.0000	-29.792%	18	4,491	-99.775%
2026-03-27	245.7300	266.3500	242.7000	266.3500	+26.131%	64	4,485	-99.842%
2026-03-26	192.9000	211.1700	192.9000	211.1700	+10.042%	205	4,491	-99.801%
2026-03-24	192.4000	192.4000	180.3500	191.9000	-12.773%	22	4,365	-99.781%
2026-03-20	220.0000	220.0000	220.0000	220.0000	+20.482%	1	4,367	-99.809%
2026-03-19	189.7000	189.7000	182.6000	182.6000	+29.320%	2	4,367	-99.770%
2026-03-17	142.6000	142.6000	141.2000	141.2000	-6.928%	3	4,367	-99.703%
2026-03-16	152.8700	161.5500	149.6300	151.7100	-17.293%	239	4,369	-99.723%
2026-03-13	183.4300	183.4300	183.4300	183.4300	+14.109%	1	4,349	-99.771%
2026-03-12	161.6000	164.4000	160.7500	160.7500	+10.885%	152	4,348	-99.739%
2026-03-11	155.0500	155.0500	144.9700	144.9700	+10.698%	2	4,346	-99.710%
2026-03-10	134.4200	134.4200	130.9600	130.9600	-7.859%	2	4,347	-99.679%
2026-03-09	180.1700	197.7000	142.1300	142.1300	-19.432%	17	4,345	-99.704%
2026-03-06	164.2000	176.4100	158.6000	176.4100	+31.620%	21	4,344	-99.762%
2026-03-05	135.8800	150.0000	134.0300	134.0300	+17.539%	5	4,342	-99.687%
2026-03-04	121.2900	121.2900	114.0300	114.0300	-14.199%	2	4,341	-99.632%
2026-03-03	156.7500	156.7500	132.9000	132.9000	+11.587%	30	4,341	-99.684%
2026-03-02	125.7500	125.7500	119.0000	119.1000	+1.189%	119	4,329	-99.647%
2026-02-27	124.2000	124.2000	117.7000	117.7000	+9.153%	41	4,336	-99.643%
2026-02-25	107.8300	107.8300	107.8300	107.8300	-17.938%	70	4,180	-99.610%
2026-02-23	131.4000	131.4000	131.4000	131.4000	+13.452%	1	4,180	-99.680%
2026-02-20	116.6600	116.6600	115.4400	115.8200	-9.868%	4	4,179	-99.637%
2026-02-19	128.3000	128.5000	128.3000	128.5000	+9.250%	21	4,175	-99.673%
2026-02-18	115.0100	117.6200	115.0100	117.6200	-7.857%	14	4,154	-99.643%
2026-02-17	144.8300	144.8300	126.5600	127.6500	-1.656%	6	4,159	-99.671%
2026-02-12	113.8000	130.0000	113.8000	129.8000	+19.072%	10	4,154	-99.676%
2026-02-10	107.8000	109.0100	104.0000	109.0100	+2.117%	42	4,144	-99.615%
2026-02-09	112.0000	112.0000	106.0100	106.7500	-5.531%	163	4,156	-99.607%
2026-02-06	113.0000	113.0000	113.0000	113.0000	-19.170%	2	4,133	-99.628%
2026-02-05	150.6000	153.7000	137.0000	139.8000	+19.283%	249	4,133	-99.700%
2026-02-04	117.4000	117.4000	117.2000	117.2000	-7.139%	2	4,066	-99.642%
2026-02-03	113.7100	126.2100	113.7100	126.2100	+16.537%	12	4,067	-99.667%
2026-02-02	115.4900	115.4900	106.2000	108.3000	-13.485%	452	4,077	-99.612%
2026-01-30	124.8200	125.1800	124.8200	125.1800	+9.223%	20	4,120	-99.664%
2026-01-28	113.9500	114.6100	113.9500	114.6100	+3.917%	2	4,178	-99.634%
2026-01-27	110.2900	110.2900	110.2900	110.2900	-0.009%	1	4,180	-99.619%
2026-01-26	111.4500	111.4500	110.3000	110.3000	-3.330%	14	4,181	-99.619%
2026-01-22	114.4000	114.4000	114.1000	114.1000	-17.379%	2	4,191	-99.632%
2026-01-21	142.0200	142.0200	138.1000	138.1000	-9.915%	577	4,181	-99.696%
2026-01-20	144.1100	153.7000	143.7000	153.3000	+30.025%	179	3,805	-99.726%
2026-01-16	119.2000	119.2000	117.9000	117.9000	-1.132%	14	3,768	-99.644%
2026-01-15	113.6000	119.2500	113.6000	119.2500	+4.881%	14	3,768	-99.648%
2026-01-13	114.7800	114.7800	113.7000	113.7000	+1.581%	3	3,754	-99.631%
2026-01-12	119.4500	119.4500	111.2000	111.9300	-1.096%	22	3,752	-99.625%
2026-01-09	113.1700	113.1700	113.1700	113.1700	-7.624%	2	3,735	-99.629%
2026-01-08	122.2000	122.5500	122.2000	122.5100	+2.777%	3	3,735	-99.657%
2026-01-06	121.1400	121.1400	119.2000	119.2000	-6.068%	7	3,734	-99.648%
2026-01-05	124.3400	126.9000	124.3400	126.9000	-0.883%	134	3,728	-99.669%
2026-01-02	128.0300	128.0300	128.0300	128.0300	-5.303%	1	3,595	-99.672%
2025-12-31	132.6000	135.2000	129.3000	135.2000	+7.763%	69	3,580	-99.689%
2025-12-30	125.6600	125.6600	125.3100	125.4600	-2.744%	1,000	3,580	-99.665%
2025-12-29	129.2000	129.2000	128.9000	129.0000	+2.017%	5	2,855	-99.674%
2025-12-26	126.4500	126.4500	126.4500	126.4500	+1.853%	301	2,846	-99.668%
2025-12-24	124.4000	124.4000	124.1500	124.1500	-7.254%	6	2,741	-99.662%
2025-12-22	133.8600	133.8600	133.8600	133.8600	-7.408%	1	2,741	-99.686%
2025-12-19	147.4000	147.4000	144.5700	144.5700	-16.588%	42	2,741	-99.709%
2025-12-17	159.9600	173.6100	159.9600	173.3200	+9.281%	12	2,855	-99.758%
2025-12-16	161.3200	164.5200	158.6000	158.6000	+3.168%	10	2,865	-99.735%
2025-12-15	153.7300	153.7300	153.7300	153.7300	+6.116%	175	2,856	-99.727%
2025-12-11	148.0500	148.0500	144.8700	144.8700	-3.226%	3	2,961	-99.710%
2025-12-10	149.7000	149.7000	149.7000	149.7000	-7.650%	2	2,961	-99.719%
2025-12-08	162.1000	162.1000	162.1000	162.1000	+5.041%	24	2,961	-99.741%
2025-12-05	156.1400	156.1400	153.9200	154.3200	-5.022%	140	2,937	-99.728%
2025-12-03	169.4000	169.4000	161.8800	162.4800	-1.706%	5	2,859	-99.742%
2025-12-02	165.3000	165.3000	165.3000	165.3000	-5.164%	5	2,859	-99.746%
2025-12-01	165.1000	174.3000	164.8000	174.3000	+2.295%	67	2,856	-99.759%
2025-11-28	170.9800	170.9800	170.3900	170.3900	-3.165%	3	2,879	-99.754%
2025-11-26	175.9600	175.9600	175.9600	175.9600	-17.351%	2	2,879	-99.761%
2025-11-24	224.3800	224.3800	212.9000	212.9000	-11.927%	15	2,879	-99.803%
2025-11-21	239.2100	246.5600	239.0800	241.7300	-4.496%	38	2,866	-99.826%
2025-11-20	264.3000	264.3000	253.1100	253.1100	+2.267%	3	2,872	-99.834%
2025-11-19	223.5000	247.5000	223.5000	247.5000	+4.079%	6	2,871	-99.830%
2025-11-18	248.7000	255.8800	234.0000	237.8000	+32.221%	40	2,870	-99.823%
2025-11-12	181.5000	181.5000	179.8500	179.8500	-2.605%	5	2,006	-99.766%
2025-11-11	184.9300	184.9300	184.6600	184.6600	+1.261%	2	2,003	-99.773%
2025-11-10	181.7600	182.4100	181.6600	182.3600	-21.814%	4	2,003	-99.770%
2025-11-07	224.8100	233.2400	224.8100	233.2400	+25.062%	8	2,001	-99.820%
2025-11-05	188.7000	188.7000	185.4700	186.5000	+1.035%	92	2,051	-99.775%
2025-11-03	184.5900	184.5900	184.5900	184.5900	+0.506%	10	1,975	-99.772%
2025-10-30	183.2400	183.6600	183.2400	183.6600	+5.734%	2	1,975	-99.771%
2025-10-29	174.3300	174.3300	173.7000	173.7000	+0.795%	4	1,974	-99.758%
2025-10-28	172.3300	172.3300	172.3300	172.3300	-1.130%	30	1,975	-99.756%
2025-10-27	172.5100	175.1200	172.5100	174.3000	-5.169%	653	1,524	-99.759%
2025-10-24	183.3100	185.5000	183.3100	183.8000	-8.105%	82	1,524	-99.771%
2025-10-23	208.0000	208.1000	199.7300	200.0100	-5.722%	8	1,520	-99.790%
2025-10-22	203.1600	212.9300	203.1600	212.1500	+4.910%	8	1,522	-99.802%
2025-10-21	202.2200	202.2200	202.2200	202.2200	+0.417%	1	1,522	-99.792%
2025-10-20	208.0600	208.0600	201.3800	201.3800	-17.186%	3	1,522	-99.791%
2025-10-17	243.2200	243.2200	243.1700	243.1700	+5.373%	4	1,522	-99.827%
2025-10-15	230.7700	230.7700	230.7700	230.7700	+1.746%	10	1,520	-99.818%
2025-10-14	249.5700	249.5700	226.8100	226.8100	-1.473%	40	1,520	-99.815%
2025-10-13	227.6500	230.2000	227.6500	230.2000	+10.700%	17	1,520	-99.818%
2025-10-09	206.4600	207.9500	206.4600	207.9500	+2.946%	22	1,486	-99.798%
2025-10-08	208.0600	208.0600	202.0000	202.0000	-0.340%	13	1,498	-99.792%
2025-10-07	202.6200	202.6900	202.6200	202.6900	+0.441%	2	1,499	-99.793%
2025-10-06	206.0000	206.0000	201.8000	201.8000	-3.583%	3	1,499	-99.792%
2025-09-29	209.3000	209.3000	209.3000	209.3000	-8.845%	1	1,501	-99.799%
2025-09-25	231.1200	231.2300	228.4500	229.6100	+0.764%	491	1,502	-99.817%
2025-09-24	227.8500	227.8700	227.8500	227.8700	+9.306%	204	1,481	-99.816%
2025-09-22	211.1300	211.1300	207.8100	208.4700	-1.316%	38	1,279	-99.799%
2025-09-19	214.1400	214.1400	211.2500	211.2500	-6.253%	2	1,262	-99.801%
2025-09-17	224.8200	225.3400	224.5000	225.3400	+1.090%	40	1,262	-99.814%
2025-09-16	219.7900	222.9100	219.7900	222.9100	+3.645%	6	1,246	-99.812%
2025-09-15	215.0700	215.0700	215.0700	215.0700	-3.026%	1	1,246	-99.805%
2025-09-11	226.8000	226.8000	221.7800	221.7800	-7.449%	3	1,245	-99.811%
2025-09-08	236.8600	239.7000	236.4100	239.6300	+1.169%	124	1,058	-99.825%
2025-09-05	237.0600	237.0600	236.8600	236.8600	-4.998%	8	1,054	-99.823%
2025-09-04	249.3200	249.3200	249.3200	249.3200	-7.888%	1	1,054	-99.832%
2025-09-02	278.2200	282.3100	269.5700	270.6700	+11.410%	114	1,055	-99.845%
2025-08-28	241.9300	242.9500	240.9000	242.9500	-0.893%	415	1,055	-99.827%
2025-08-27	248.9500	248.9500	245.1400	245.1400	-3.195%	140	755	-99.829%
2025-08-26	253.0900	253.2300	253.0400	253.2300	+2.406%	48	663	-99.834%
2025-08-22	246.7100	247.4600	246.2800	247.2800	-8.163%	28	663	-99.830%
2025-08-19	269.3800	269.3800	269.2600	269.2600	-1.193%	2	663	-99.844%
2025-08-12	271.4200	272.5100	271.4200	272.5100	+1.109%	4	663	-99.846%
2025-08-11	268.1400	269.5200	268.1400	269.5200	-5.956%	112	662	-99.844%
2025-08-07	286.9100	286.9100	286.5900	286.5900	-3.829%	2	284	-99.853%
2025-08-04	302.0000	302.0000	298.0000	298.0000	-10.794%	5	287	-99.859%
2025-08-01	323.9000	334.0600	323.3000	334.0600	+16.300%	7	285	-99.874%
2025-07-31	287.2400	287.2400	287.2400	287.2400	+0.913%	10	284	-99.854%
2025-07-24	284.6400	284.6400	284.6400	284.6400	-8.611%	1	294	-99.852%
2025-07-22	311.4600	311.4600	311.4600	311.4600	+0.148%	8	293	-99.865%
2025-07-18	313.2000	313.2000	311.0000	311.0000	-4.012%	43	293	-99.865%
2025-07-16	327.2000	348.8000	324.0000	324.0000	+0.900%	99	279	-99.870%
2025-07-15	321.1100	321.1100	321.1100	321.1100	-0.861%	10	228	-99.869%
2025-07-14	326.8500	326.8500	323.9000	323.9000	+1.042%	9	227	-99.870%
2025-07-11	326.1700	326.1700	320.5600	320.5600	+2.415%	36	227	-99.869%
2025-07-10	323.6200	323.6200	313.0000	313.0000	-3.514%	66	162	-99.866%
2025-07-09	326.7000	327.4000	324.4000	324.4000	-1.994%	72	166	-99.871%
2025-07-08	331.0000	331.0000	331.0000	331.0000	-2.893%	95	108	-99.873%
2025-07-07	334.2300	340.8600	333.8600	340.8600	-0.476%	11	17	-99.877%
2025-07-02	342.4900	342.4900	342.4900	342.4900	-1.063%	1	6	-99.877%
2025-07-01	346.1700	346.1700	346.1700	346.1700	-3.340%	1	6	-99.879%
2025-06-27	359.4800	362.6900	351.7600	358.1300	0.000%	12	5	-99.883%

.dark-mode .GqdjTZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GqdjTZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6250SPX Jul 17 2026 6250.00 Put (SPX260717P06250000)option OPRA

SPX20260717P6250
SPX Jul 17 2026 6250.00 Put (SPX260717P06250000)
option OPRA