Dark

SPX20260717P6275
SPX Jul 17 2026 6275.00 Put (SPX260717P06275000)
option OPRA

EOD

Jul 6, 2026

0.6300-49.600%(-0.6200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.6000	0.6300	0.6000	0.6300	-49.600%	12	1,996	0.000%
2026-07-01	1.2200	1.2500	1.2200	1.2500	-22.840%	3	2,008	-49.600%
2026-06-30	1.9800	1.9800	1.6200	1.6200	-56.216%	14	2,018	-61.111%
2026-06-29	3.7000	3.7000	3.7000	3.7000	-22.917%	1	2,030	-82.973%
2026-06-25	5.0500	5.0500	4.8000	4.8000	+11.111%	209	2,030	-86.875%
2026-06-22	3.4900	4.3200	3.4900	4.3200	-6.087%	9	1,939	-85.417%
2026-06-18	4.6500	4.6500	4.6000	4.6000	+2.222%	13	1,904	-86.304%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-6.250%	56	1,904	-86.000%
2026-06-16	4.7900	4.8000	4.6900	4.8000	+2.128%	11	1,904	-86.875%
2026-06-15	4.8700	4.8700	4.7000	4.7000	-44.706%	15	1,913	-86.596%
2026-06-12	8.8000	8.8000	8.3900	8.5000	-24.779%	5	1,913	-92.588%
2026-06-11	11.9000	11.9000	11.3000	11.3000	-0.441%	45	1,913	-94.425%
2026-06-09	11.3500	11.3500	11.3500	11.3500	+38.415%	2	1,896	-94.449%
2026-06-03	8.2000	8.2000	8.2000	8.2000	-2.148%	3	1,899	-92.317%
2026-06-01	8.3800	8.3800	8.3800	8.3800	-8.814%	50	1,899	-92.482%
2026-05-29	9.1500	9.1900	9.1500	9.1900	-10.516%	2	1,924	-93.145%
2026-05-28	11.5000	11.5000	10.2700	10.2700	-8.304%	3	1,925	-93.866%
2026-05-27	12.2200	12.2200	11.2000	11.2000	-25.084%	4	1,927	-94.375%
2026-05-22	14.9500	14.9500	14.9500	14.9500	-9.668%	4	1,929	-95.786%
2026-05-21	16.5500	16.5500	16.5500	16.5500	-13.351%	2	1,933	-96.193%
2026-05-20	20.2800	20.2800	19.1000	19.1000	-17.814%	65	1,933	-96.702%
2026-05-19	22.2000	23.2400	22.2000	23.2400	+3.704%	5	1,920	-97.289%
2026-05-18	23.1200	23.1200	22.4100	22.4100	-4.026%	21	1,920	-97.189%
2026-05-15	22.7500	23.3500	22.7500	23.3500	+4.241%	3	1,920	-97.302%
2026-05-14	22.4000	22.4000	22.4000	22.4000	-10.220%	86	1,932	-97.188%
2026-05-11	25.3500	25.3500	24.9200	24.9500	-3.779%	31	1,846	-97.475%
2026-05-08	25.9300	25.9300	25.9300	25.9300	-8.922%	2	1,849	-97.570%
2026-05-06	30.8700	30.8700	28.4700	28.4700	-28.015%	6	1,851	-97.787%
2026-05-04	40.6000	41.3700	39.5500	39.5500	+14.638%	29	1,850	-98.407%
2026-05-01	34.6400	34.6400	34.5000	34.5000	-10.086%	11	1,837	-98.174%
2026-04-30	39.7000	39.7000	38.3700	38.3700	-16.278%	30	1,837	-98.358%
2026-04-27	48.2000	48.2000	45.8300	45.8300	-7.001%	7	1,867	-98.625%
2026-04-24	49.2800	49.2800	49.2800	49.2800	-9.412%	25	1,877	-98.722%
2026-04-23	51.7000	57.7000	51.7000	54.4000	+1.835%	39	1,887	-98.842%
2026-04-20	54.0500	54.0500	53.4200	53.4200	+3.970%	8	1,920	-98.821%
2026-04-17	51.6000	52.9200	50.2000	51.3800	-19.806%	39	1,922	-98.774%
2026-04-16	62.8200	64.1600	62.8200	64.0700	+3.909%	10	1,937	-99.017%
2026-04-15	62.2800	63.5000	61.1000	61.6600	-6.970%	135	1,932	-98.978%
2026-04-14	70.1500	70.1500	66.2300	66.2800	-13.235%	29	1,825	-99.049%
2026-04-13	89.3500	89.3500	76.3900	76.3900	-17.505%	65	1,845	-99.175%
2026-04-10	88.9400	95.4500	87.2200	92.6000	-2.578%	16	1,833	-99.320%
2026-04-09	108.2200	108.2200	95.0500	95.0500	-12.582%	12	1,840	-99.337%
2026-04-08	106.7000	114.3900	104.5300	108.7300	-36.206%	120	1,851	-99.421%
2026-04-07	170.4400	170.4400	170.4400	170.4400	+9.467%	1	1,927	-99.630%
2026-04-06	155.0000	156.6000	155.0000	155.7000	-7.200%	6	1,927	-99.595%
2026-04-02	175.2800	175.2800	167.7800	167.7800	-0.956%	5	1,923	-99.625%
2026-04-01	177.7000	177.7000	161.3000	169.4000	-11.123%	70	1,923	-99.628%
2026-03-31	224.6900	231.6400	190.6000	190.6000	-20.194%	49	1,939	-99.669%
2026-03-30	238.8300	238.8300	238.8300	238.8300	+27.240%	1	1,983	-99.736%
2026-03-23	162.3600	188.0000	162.3600	187.7000	-18.035%	10	1,981	-99.664%
2026-03-20	203.4800	229.0200	203.4800	229.0000	+19.914%	25	1,987	-99.725%
2026-03-19	205.9300	208.5300	190.9700	190.9700	+7.106%	78	1,972	-99.670%
2026-03-18	165.4000	178.3000	165.4000	178.3000	+20.383%	5	1,902	-99.647%
2026-03-17	145.4000	148.1100	145.4000	148.1100	-6.614%	2	1,897	-99.575%
2026-03-16	165.6000	165.6000	157.7500	158.6000	-16.654%	26	1,898	-99.603%
2026-03-13	189.2400	190.2900	189.2400	190.2900	+14.909%	6	1,921	-99.669%
2026-03-12	165.6000	165.6000	165.6000	165.6000	+6.804%	1	1,921	-99.620%
2026-03-11	155.0500	155.0500	155.0500	155.0500	-0.609%	1	1,920	-99.594%
2026-03-10	152.0000	156.0000	131.5200	156.0000	+7.084%	6	1,920	-99.596%
2026-03-09	201.0700	201.0700	145.6800	145.6800	-7.364%	10	1,921	-99.568%
2026-03-06	174.6500	174.6500	157.2600	157.2600	+15.108%	4	1,922	-99.599%
2026-03-05	132.3900	154.2000	132.3900	136.6200	+14.518%	38	1,919	-99.539%
2026-03-04	130.0000	130.0000	119.3000	119.3000	-12.983%	5	1,930	-99.472%
2026-03-03	171.9600	172.0300	137.1000	137.1000	+12.193%	27	1,927	-99.540%
2026-03-02	123.1700	123.1700	122.2000	122.2000	-4.910%	20	1,926	-99.484%
2026-02-27	130.4700	130.4700	128.5100	128.5100	+14.353%	2	1,906	-99.510%
2026-02-26	120.7000	120.7000	112.3800	112.3800	+4.258%	8	1,906	-99.439%
2026-02-25	110.8300	110.8700	107.7900	107.7900	-11.742%	39	1,922	-99.416%
2026-02-24	124.5300	124.5300	121.5000	122.1300	-9.734%	16	1,922	-99.484%
2026-02-23	135.3000	135.3000	135.3000	135.3000	+12.013%	1	1,922	-99.534%
2026-02-20	119.7100	120.7900	119.7100	120.7900	-8.955%	10	1,921	-99.478%
2026-02-19	132.6700	132.6700	132.6700	132.6700	+8.515%	1	1,926	-99.525%
2026-02-18	122.8500	122.8500	122.2600	122.2600	-8.061%	50	1,926	-99.485%
2026-02-17	139.1500	143.7000	132.9800	132.9800	+3.883%	3	1,936	-99.526%
2026-02-13	143.6300	143.6300	128.0100	128.0100	-7.474%	3	1,930	-99.508%
2026-02-12	111.1700	138.3500	111.1700	138.3500	+31.486%	58	1,930	-99.545%
2026-02-11	105.2200	105.2200	105.2200	105.2200	-6.761%	1	1,902	-99.401%
2026-02-10	112.9100	112.9100	112.8500	112.8500	+3.201%	6	1,902	-99.442%
2026-02-09	110.7000	110.7000	109.3500	109.3500	-7.173%	13	1,902	-99.424%
2026-02-06	124.0800	124.0800	117.8000	117.8000	-19.381%	33	1,901	-99.465%
2026-02-05	146.6800	156.4200	146.1200	146.1200	+13.925%	13	1,904	-99.569%
2026-02-04	121.4800	138.1200	121.4800	128.2600	-0.743%	64	1,892	-99.509%
2026-02-03	110.3200	131.9500	109.9300	129.2200	+14.913%	38	1,879	-99.512%
2026-02-02	111.9300	113.3000	109.1800	112.4500	-9.555%	315	1,847	-99.440%
2026-01-30	124.3300	124.3300	124.3300	124.3300	-1.263%	6	1,585	-99.493%
2026-01-29	125.9200	125.9200	125.9200	125.9200	+12.832%	5	1,585	-99.500%
2026-01-27	111.6000	111.6000	111.6000	111.6000	-5.703%	3	1,580	-99.435%
2026-01-23	118.3500	118.3500	118.3500	118.3500	-0.546%	2	1,483	-99.468%
2026-01-22	119.3000	120.3000	117.3000	119.0000	-7.436%	52	1,485	-99.471%
2026-01-21	144.7000	144.7000	128.5600	128.5600	-17.801%	19	1,495	-99.510%
2026-01-20	148.8000	156.4000	145.8000	156.4000	+32.430%	30	1,508	-99.597%
2026-01-15	116.8000	119.0000	116.7000	118.1000	-11.800%	159	1,531	-99.467%
2026-01-14	135.1000	135.1000	133.9000	133.9000	+8.685%	4	1,412	-99.529%
2026-01-13	116.4000	123.2000	116.4000	123.2000	+7.721%	4	886	-99.489%
2026-01-12	115.4000	115.5000	114.2600	114.3700	-1.303%	32	886	-99.449%
2026-01-09	119.9600	119.9600	115.8800	115.8800	-9.185%	6	858	-99.456%
2026-01-08	132.1600	132.5200	127.5000	127.6000	+4.564%	107	856	-99.506%
2026-01-07	122.0300	122.0300	122.0300	122.0300	-0.813%	2	762	-99.484%
2026-01-06	123.0300	123.0300	123.0300	123.0300	-4.480%	200	762	-99.488%
2026-01-05	129.0000	129.0000	128.8000	128.8000	-5.231%	2	760	-99.511%
2026-01-02	131.6800	135.9500	131.6800	135.9100	-2.195%	26	760	-99.536%
2025-12-31	136.4000	138.9600	136.4000	138.9600	+7.222%	4	731	-99.547%
2025-12-30	129.6000	129.6000	129.6000	129.6000	-2.189%	2	731	-99.514%
2025-12-29	132.4000	132.5000	132.4000	132.5000	-18.562%	5	731	-99.525%
2025-12-16	162.7000	162.7000	162.7000	162.7000	-1.680%	1	730	-99.613%
2025-12-15	165.4800	165.4800	165.4800	165.4800	-2.573%	8	730	-99.619%
2025-12-12	170.1200	170.1200	169.8500	169.8500	+14.485%	6	726	-99.629%
2025-12-11	151.9500	152.4000	148.3600	148.3600	-3.443%	137	729	-99.575%
2025-12-10	155.3500	155.3500	153.6500	153.6500	-7.104%	42	640	-99.590%
2025-12-09	165.4000	165.4000	165.4000	165.4000	-1.548%	12	600	-99.619%
2025-12-08	164.3800	168.0000	164.3600	168.0000	+4.348%	5	600	-99.625%
2025-12-05	160.3200	161.0000	157.6700	161.0000	-5.461%	20	599	-99.609%
2025-12-02	170.3000	170.3000	170.3000	170.3000	-1.957%	4	626	-99.630%
2025-12-01	169.3000	174.5000	169.0000	173.7000	+0.127%	32	630	-99.637%
2025-11-28	173.4800	173.4800	173.4800	173.4800	-2.039%	2	617	-99.637%
2025-11-26	177.0900	177.0900	177.0900	177.0900	-24.350%	2	621	-99.644%
2025-11-24	234.0900	234.0900	234.0900	234.0900	-5.806%	2	621	-99.731%
2025-11-21	251.4000	251.4000	241.5900	248.5200	-5.398%	16	609	-99.746%
2025-11-20	272.2000	272.2000	262.7000	262.7000	+10.573%	2	613	-99.760%
2025-11-19	246.9800	251.7000	228.9000	237.5800	-2.989%	84	612	-99.735%
2025-11-18	239.8000	256.7000	237.2800	244.9000	+16.077%	98	561	-99.743%
2025-11-14	214.1100	214.1100	210.3500	210.9800	+14.433%	4	585	-99.701%
2025-11-12	184.2500	184.3700	184.2500	184.3700	-3.106%	2	585	-99.658%
2025-11-10	190.5300	190.5300	190.2700	190.2800	-16.217%	52	586	-99.669%
2025-11-07	228.4900	228.4900	227.1100	227.1100	+8.478%	2	586	-99.723%
2025-11-04	205.9500	209.5000	203.3400	209.3600	+16.928%	56	576	-99.699%
2025-10-29	178.4300	179.0500	178.4300	179.0500	+1.566%	3	387	-99.648%
2025-10-28	176.2500	176.2900	176.2500	176.2900	-1.525%	2	387	-99.643%
2025-10-27	176.2300	179.0400	176.2300	179.0200	-4.777%	78	355	-99.648%
2025-10-24	191.2600	191.2600	188.0000	188.0000	-9.100%	108	355	-99.665%
2025-10-21	204.8000	206.8200	204.6500	206.8200	+0.053%	8	263	-99.695%
2025-10-20	212.9600	212.9600	206.7100	206.7100	-10.620%	13	261	-99.695%
2025-10-15	225.3700	232.5600	223.4000	231.2700	+0.391%	211	262	-99.728%
2025-10-13	230.3700	230.3700	230.3700	230.3700	+8.871%	10	83	-99.727%
2025-10-09	210.4000	211.6000	210.4000	211.6000	-1.946%	3	77	-99.702%
2025-10-07	205.4100	215.8000	204.1100	215.8000	+4.808%	9	75	-99.708%
2025-10-03	209.4000	209.4000	205.9000	205.9000	-2.320%	8	75	-99.694%
2025-10-02	213.4600	213.4600	210.7800	210.7900	-0.416%	26	73	-99.701%
2025-10-01	211.7100	211.7100	211.6700	211.6700	-4.516%	50	53	-99.702%
2025-09-30	220.9500	221.6800	220.9500	221.6800	-6.179%	2	64	-99.716%
2025-09-25	232.6400	236.2800	232.6400	236.2800	+7.420%	60	64	-99.733%
2025-09-23	220.0400	220.0400	219.9600	219.9600	+2.212%	2	57	-99.714%
2025-09-18	215.6000	215.6000	215.2000	215.2000	-5.643%	2	56	-99.707%
2025-09-17	227.8600	228.0700	227.8600	228.0700	+1.840%	4	56	-99.724%
2025-09-15	223.9500	223.9500	223.9500	223.9500	-0.907%	1	54	-99.719%
2025-09-11	232.5000	232.5000	225.9200	226.0000	-4.213%	12	53	-99.721%
2025-09-10	230.5500	236.0700	230.5500	235.9400	-2.323%	6	48	-99.733%
2025-09-08	242.2200	242.4000	241.5500	241.5500	-12.646%	12	45	-99.739%
2025-09-02	285.9400	285.9400	276.3700	276.5200	+9.288%	7	40	-99.772%
2025-08-22	275.1600	275.1600	253.0200	253.0200	-1.930%	6	41	-99.751%
2025-08-13	257.5900	258.0000	257.5900	258.0000	-7.338%	2	41	-99.756%
2025-08-12	278.0900	278.4300	278.0900	278.4300	-16.075%	2	42	-99.774%
2025-08-01	334.6300	334.6300	331.7600	331.7600	+12.905%	2	43	-99.810%
2025-07-31	293.8400	293.8400	293.8400	293.8400	+3.229%	10	43	-99.786%
2025-07-30	284.6500	284.6500	284.6500	284.6500	+3.705%	5	43	-99.779%
2025-07-29	274.4800	274.4800	274.4800	274.4800	-4.787%	1	38	-99.770%
2025-07-24	288.2800	288.2800	288.2800	288.2800	-11.227%	1	38	-99.781%
2025-07-22	324.7400	324.7400	324.7400	324.7400	+2.087%	3	39	-99.806%
2025-07-18	320.2000	320.2000	318.1000	318.1000	-0.063%	43	36	-99.802%
2025-07-17	327.8000	327.8000	318.3000	318.3000	-4.672%	46	54	-99.802%
2025-07-16	333.9000	333.9000	333.9000	333.9000	+1.121%	2	17	-99.811%
2025-07-15	328.2600	330.2000	326.4000	330.2000	+1.013%	13	17	-99.809%
2025-07-14	326.8900	326.8900	326.8900	326.8900	-0.912%	1	5	-99.807%
2025-07-11	328.8000	329.9000	328.8000	329.9000	+2.997%	3	4	-99.809%
2025-07-10	320.3000	320.3000	320.3000	320.3000	0.000%	1	1	-99.803%

.dark-mode .WXYq3N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WXYq3N{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6275SPX Jul 17 2026 6275.00 Put (SPX260717P06275000)option OPRA

SPX20260717P6275
SPX Jul 17 2026 6275.00 Put (SPX260717P06275000)
option OPRA