Dark

SPX20260717P6300
SPX Jul 17 2026 6300.00 Put (SPX260717P06300000)
option OPRA

EOD

Jul 8, 2026

0.6600-10.811%(-0.0800)812

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.0000	1.1400	0.6600	0.6600	-10.811%	812	15,456	0.000%
2026-07-07	0.7400	0.7400	0.7400	0.7400	+13.846%	50	15,565	-10.811%
2026-07-06	0.7200	0.7200	0.6500	0.6500	-50.000%	763	15,559	+1.538%
2026-07-02	1.3600	1.4000	1.3000	1.3000	-8.451%	57	16,230	-49.231%
2026-07-01	1.7600	1.7600	1.2600	1.4200	-14.970%	427	16,230	-53.521%
2026-06-30	2.1600	2.1600	1.6700	1.6700	-33.200%	152	16,165	-60.479%
2026-06-29	3.0800	3.1100	2.5000	2.5000	-41.860%	1,010	16,102	-73.600%
2026-06-26	6.3900	6.3900	4.1000	4.3000	-19.021%	280	15,977	-84.651%
2026-06-25	5.1100	5.3800	4.9700	5.3100	-18.308%	631	16,219	-87.571%
2026-06-24	5.9000	6.9000	4.7200	6.5000	-0.459%	237	16,345	-89.846%
2026-06-23	6.9500	7.0000	5.6000	6.5300	+52.214%	790	16,370	-89.893%
2026-06-22	3.7000	4.5000	3.7000	4.2900	-7.543%	87	16,533	-84.615%
2026-06-18	4.8900	5.6400	4.6400	4.6400	-15.636%	7	17,945	-85.776%
2026-06-17	4.6000	5.5000	4.6000	5.5000	+19.306%	67	17,945	-88.000%
2026-06-16	4.7000	4.7200	4.6000	4.6100	-8.532%	681	17,945	-85.683%
2026-06-15	5.2100	5.4300	4.7000	5.0400	-44.000%	231	17,794	-86.905%
2026-06-12	9.9000	10.2000	8.7000	9.0000	-17.051%	274	17,794	-92.667%
2026-06-11	15.5600	17.7000	10.8500	10.8500	-37.572%	1,780	17,794	-93.917%
2026-06-10	13.4000	17.8500	13.4000	17.3800	+30.677%	337	16,424	-96.203%
2026-06-09	9.3800	22.1100	9.3800	13.3000	+13.675%	305	16,338	-95.038%
2026-06-08	11.6000	11.9000	11.6000	11.7000	-30.851%	1,147	16,389	-94.359%
2026-06-05	7.8800	18.3100	7.8800	16.9200	+141.714%	824	16,812	-96.099%
2026-06-04	7.7000	7.7000	7.0000	7.0000	-19.540%	4	17,449	-90.571%
2026-06-03	9.0000	9.1000	8.4000	8.7000	+4.317%	564	17,505	-92.414%
2026-06-02	8.4000	8.5000	8.3000	8.3400	-0.120%	62	17,028	-92.086%
2026-06-01	9.2500	9.2500	8.2100	8.3500	-5.756%	95	17,075	-92.096%
2026-05-29	9.4000	9.4000	8.7000	8.8600	-9.776%	632	17,093	-92.551%
2026-05-28	11.9000	11.9000	9.8200	9.8200	-16.638%	79	16,489	-93.279%
2026-05-27	14.5300	14.5300	11.7800	11.7800	-9.245%	376	16,441	-94.397%
2026-05-26	12.9000	13.6000	12.5000	12.9800	-18.416%	637	16,130	-94.915%
2026-05-22	16.3500	16.3500	15.2000	15.9100	-6.412%	1,029	18,011	-95.852%
2026-05-21	20.7700	20.7700	16.9000	17.0000	-15.842%	416	17,704	-96.118%
2026-05-20	20.0700	20.7000	20.0700	20.2000	-15.481%	42	17,704	-96.733%
2026-05-19	23.2000	24.8000	22.5700	23.9000	-6.164%	299	17,653	-97.238%
2026-05-18	23.3500	25.4700	23.3500	25.4700	+2.826%	992	17,653	-97.409%
2026-05-15	25.2900	26.3800	23.7000	24.7700	+21.422%	1,808	17,653	-97.335%
2026-05-14	23.0200	23.0200	20.4000	20.4000	-12.409%	346	14,984	-96.765%
2026-05-13	26.5000	26.5000	23.2900	23.2900	-10.423%	784	14,720	-97.166%
2026-05-12	28.3400	30.1300	26.0000	26.0000	-2.985%	443	14,720	-97.462%
2026-05-11	26.8500	26.9000	25.0200	26.8000	-0.741%	1,415	14,720	-97.537%
2026-05-08	26.5000	27.2000	26.2000	27.0000	-6.412%	165	15,799	-97.556%
2026-05-07	28.4000	30.2500	28.4000	28.8500	-2.037%	19	15,873	-97.712%
2026-05-06	31.8600	31.8600	29.4500	29.4500	-18.871%	39	15,964	-97.759%
2026-05-05	35.5000	36.4200	35.1000	36.3000	-11.893%	1,988	17,032	-98.182%
2026-05-04	35.0000	44.7000	35.0000	41.2000	+12.568%	1,907	15,818	-98.398%
2026-05-01	35.7000	37.0000	34.2700	36.6000	-5.913%	152	14,098	-98.197%
2026-04-30	43.7300	45.3000	38.9000	38.9000	-19.127%	578	14,098	-98.303%
2026-04-29	47.1000	48.6000	47.1000	48.1000	+4.338%	58	13,740	-98.628%
2026-04-28	50.6200	50.6200	46.1000	46.1000	-8.622%	111	13,623	-98.568%
2026-04-27	50.4500	50.4500	50.4500	50.4500	-2.794%	1	13,674	-98.692%
2026-04-24	54.2000	55.7400	51.1300	51.9000	-10.825%	5,647	14,611	-98.728%
2026-04-23	54.0000	61.0000	53.8000	58.2000	+2.465%	189	11,996	-98.866%
2026-04-22	56.4000	57.3000	56.4000	56.8000	-12.481%	217	12,055	-98.838%
2026-04-21	55.3200	64.9000	55.3200	64.9000	+12.674%	45	12,025	-98.983%
2026-04-20	55.2700	57.7700	55.2700	57.6000	+8.577%	1,008	12,025	-98.854%
2026-04-17	56.1000	56.1000	51.0500	53.0500	-12.314%	173	11,224	-98.756%
2026-04-16	62.8500	67.0000	60.5000	60.5000	-5.498%	3,714	11,426	-98.909%
2026-04-15	65.4700	66.9500	63.7100	64.0200	-7.739%	1,451	8,326	-98.969%
2026-04-14	72.7000	73.0300	68.2000	69.3900	-13.197%	1,990	8,283	-99.049%
2026-04-13	100.7000	100.7000	78.9000	79.9400	-17.143%	680	6,760	-99.174%
2026-04-10	92.8100	99.9900	90.9000	96.4800	-0.145%	395	6,487	-99.316%
2026-04-09	110.0700	110.0700	96.4300	96.6200	-12.821%	9	6,471	-99.317%
2026-04-08	106.1900	116.2000	106.1900	110.8300	-33.955%	2,016	6,472	-99.404%
2026-04-07	179.0000	187.1000	167.7600	167.8100	+4.555%	23	6,541	-99.607%
2026-04-06	159.2200	167.8300	159.2200	160.5000	-7.546%	1,565	5,499	-99.589%
2026-04-02	174.7500	188.6000	173.5000	173.6000	-3.033%	190	5,976	-99.620%
2026-04-01	181.1000	181.1000	175.6600	179.0300	-9.352%	464	5,976	-99.631%
2026-03-31	234.5200	234.5200	193.8000	197.5000	-32.184%	869	6,280	-99.666%
2026-03-30	250.0300	291.2300	249.8000	291.2300	+4.365%	16	5,643	-99.773%
2026-03-27	251.7200	285.4500	247.1200	279.0500	+24.160%	558	5,639	-99.763%
2026-03-26	224.7500	224.7500	224.7500	224.7500	+22.546%	256	5,559	-99.706%
2026-03-25	175.6100	186.5000	175.6100	183.4000	-7.374%	5	5,499	-99.640%
2026-03-24	196.8900	199.7000	187.0000	198.0000	+1.108%	87	5,498	-99.667%
2026-03-23	168.8100	195.8300	168.8100	195.8300	-16.965%	420	5,469	-99.663%
2026-03-20	202.1300	239.0200	202.1300	235.8400	+26.912%	71	5,716	-99.720%
2026-03-19	214.2200	214.2200	180.1000	185.8300	+0.221%	33	5,737	-99.645%
2026-03-18	165.9500	185.4200	165.9500	185.4200	+22.140%	77	5,729	-99.644%
2026-03-17	149.5500	151.8100	149.5500	151.8100	-5.190%	4	5,718	-99.565%
2026-03-16	168.5700	171.2000	160.1200	160.1200	-19.213%	24	5,715	-99.588%
2026-03-13	171.0400	198.2000	171.0400	198.2000	+10.295%	27	5,705	-99.667%
2026-03-12	179.6000	179.7000	179.6000	179.7000	+12.665%	6	5,689	-99.633%
2026-03-11	150.7800	164.4200	150.7800	159.5000	+15.412%	31	5,683	-99.586%
2026-03-10	138.5000	138.5000	138.2000	138.2000	-33.733%	5	5,682	-99.522%
2026-03-09	204.2500	208.5500	202.0000	208.5500	+20.675%	16	5,683	-99.684%
2026-03-06	172.9500	183.3000	161.5000	172.8200	+24.010%	8	5,669	-99.618%
2026-03-05	134.5000	154.0500	130.4100	139.3600	+10.445%	18	5,668	-99.526%
2026-03-04	134.5000	134.5000	122.1000	126.1800	-12.630%	254	5,660	-99.477%
2026-03-03	165.6800	170.0700	137.8600	144.4200	+14.583%	316	5,604	-99.543%
2026-03-02	134.1300	134.1300	123.3900	126.0400	+0.913%	88	5,646	-99.476%
2026-02-27	135.4200	135.4200	124.9000	124.9000	+8.054%	5	5,560	-99.472%
2026-02-26	110.8000	121.3000	110.8000	115.5900	+3.436%	524	5,559	-99.429%
2026-02-25	116.3100	117.2200	111.7500	111.7500	-10.248%	67	5,468	-99.409%
2026-02-24	127.6000	127.6000	124.1000	124.5100	-1.441%	8	5,468	-99.470%
2026-02-23	126.3300	126.3300	126.3300	126.3300	-6.836%	10	5,471	-99.478%
2026-02-20	135.6000	135.6000	135.6000	135.6000	-1.654%	4	5,461	-99.513%
2026-02-19	138.8000	138.8000	137.8800	137.8800	+5.858%	4	5,483	-99.521%
2026-02-18	133.8600	133.8600	123.2500	130.2500	-4.404%	52	5,485	-99.493%
2026-02-17	152.2500	152.2500	136.2500	136.2500	+2.421%	754	5,436	-99.516%
2026-02-13	147.5600	147.5600	130.6000	133.0300	-5.182%	209	5,434	-99.504%
2026-02-12	112.1000	140.3000	112.0000	140.3000	+19.710%	112	5,434	-99.530%
2026-02-11	111.6000	122.8000	111.3000	117.2000	+5.586%	11	5,330	-99.437%
2026-02-09	115.5000	115.5000	111.0000	111.0000	-13.268%	15	5,351	-99.405%
2026-02-06	127.9800	127.9800	127.9800	127.9800	-18.872%	12	5,343	-99.484%
2026-02-05	149.8900	161.8100	149.2000	157.7500	+16.679%	89	5,354	-99.582%
2026-02-04	130.1300	139.7200	130.1300	135.2000	+5.832%	81	5,368	-99.512%
2026-02-03	117.3500	130.8900	117.3500	127.7500	+1.988%	14	5,437	-99.483%
2026-02-02	125.2600	125.2600	125.2600	125.2600	-0.572%	2	5,420	-99.473%
2026-01-30	122.3300	125.9800	121.2900	125.9800	-0.741%	44	5,418	-99.476%
2026-01-29	124.4200	137.9200	124.4200	126.9200	+6.343%	621	5,423	-99.480%
2026-01-28	117.9600	119.3500	117.4700	119.3500	+3.199%	11	5,270	-99.447%
2026-01-27	114.7000	115.6500	113.4000	115.6500	-1.900%	210	5,264	-99.429%
2026-01-26	117.8900	117.8900	117.8900	117.8900	-3.170%	159	5,188	-99.440%
2026-01-23	123.7500	123.7500	121.7500	121.7500	-1.497%	7	5,263	-99.458%
2026-01-22	123.6000	123.6000	123.6000	123.6000	-18.572%	251	5,263	-99.466%
2026-01-21	149.3000	152.0000	142.2800	151.7900	-5.544%	46	5,192	-99.565%
2026-01-20	152.4000	160.7000	144.3900	160.7000	+29.796%	29	5,181	-99.589%
2026-01-16	124.8000	124.8000	123.8100	123.8100	-1.738%	8	5,180	-99.467%
2026-01-15	121.7600	126.0000	121.7600	126.0000	-4.437%	10	5,180	-99.476%
2026-01-14	132.6200	142.5000	131.7000	131.8500	+4.726%	21	5,178	-99.499%
2026-01-13	121.7300	127.9000	120.8700	125.9000	+6.308%	11	5,178	-99.476%
2026-01-12	118.5600	118.5600	118.4300	118.4300	-0.379%	168	5,175	-99.443%
2026-01-09	123.0500	123.4600	118.7400	118.8800	-5.628%	556	5,225	-99.445%
2026-01-07	125.1500	125.9700	125.1000	125.9700	-1.571%	24	5,499	-99.476%
2026-01-06	127.9800	127.9800	127.9800	127.9800	-3.470%	500	5,510	-99.484%
2026-01-05	134.0000	134.0000	132.5800	132.5800	-7.474%	328	5,483	-99.502%
2026-01-02	136.6500	143.2900	136.6500	143.2900	+7.253%	18	5,483	-99.539%
2025-12-30	133.6000	133.6000	133.6000	133.6000	-1.981%	1,604	5,483	-99.506%
2025-12-29	134.5900	137.1300	134.3300	136.3000	+2.481%	15	4,258	-99.516%
2025-12-26	131.1200	133.0400	131.0600	133.0000	+1.643%	102	4,244	-99.504%
2025-12-24	133.8800	133.8800	130.8100	130.8500	-2.438%	47	4,479	-99.496%
2025-12-23	134.7800	134.7800	134.0100	134.1200	-3.511%	306	4,479	-99.508%
2025-12-22	139.0000	139.0000	139.0000	139.0000	-9.505%	101	4,480	-99.525%
2025-12-19	160.2200	160.2200	153.6000	153.6000	-10.165%	407	4,580	-99.570%
2025-12-18	170.9800	170.9800	170.9800	170.9800	-3.944%	145	4,478	-99.614%
2025-12-17	166.4100	178.0000	166.4100	178.0000	+7.436%	46	4,406	-99.629%
2025-12-15	167.9100	167.9100	165.6800	165.6800	+0.169%	63	4,448	-99.602%
2025-12-12	154.5900	176.0000	154.5900	165.4000	+6.944%	170	4,476	-99.601%
2025-12-11	163.6400	163.6400	154.3100	154.6600	-9.640%	15	4,450	-99.573%
2025-12-08	171.3900	171.3900	171.1600	171.1600	+3.866%	4	4,461	-99.614%
2025-12-05	162.0500	165.3200	161.7300	164.7900	-2.474%	26	4,463	-99.599%
2025-12-04	172.7100	172.7100	168.9700	168.9700	-4.929%	24	4,468	-99.609%
2025-11-28	177.7300	177.7300	177.7300	177.7300	-5.342%	40	4,299	-99.629%
2025-11-26	188.4600	188.4600	187.7600	187.7600	-6.158%	60	4,367	-99.648%
2025-11-25	216.8000	216.8000	200.0300	200.0800	-13.542%	50	4,367	-99.670%
2025-11-24	241.5200	241.5200	231.4200	231.4200	-8.537%	67	4,362	-99.715%
2025-11-21	242.3700	253.0200	242.3700	253.0200	-6.115%	12	4,352	-99.739%
2025-11-20	208.0000	276.1000	208.0000	269.5000	+8.255%	10	4,342	-99.755%
2025-11-19	235.0000	257.8000	235.0000	248.9500	+2.588%	12	4,334	-99.735%
2025-11-18	261.1000	262.9000	242.2100	242.6700	+2.237%	14	4,326	-99.728%
2025-11-17	214.9800	245.7600	214.9800	237.3600	+25.468%	568	4,324	-99.722%
2025-11-11	192.9700	193.7900	189.1800	189.1800	-1.725%	84	3,801	-99.651%
2025-11-10	194.6000	194.9000	192.5000	192.5000	-22.087%	555	3,882	-99.657%
2025-11-07	247.0700	247.0700	247.0700	247.0700	+15.276%	8	4,243	-99.733%
2025-11-05	214.3300	214.3300	214.3300	214.3300	+0.196%	1	4,235	-99.692%
2025-11-04	208.8000	214.5600	208.6300	213.9100	+18.411%	18	4,236	-99.691%
2025-10-28	178.6200	182.3000	178.5600	180.6500	-0.193%	127	4,002	-99.635%
2025-10-27	181.3200	183.4000	181.0000	181.0000	-6.305%	103	3,919	-99.635%
2025-10-24	193.0900	195.0000	191.8900	193.1800	-8.632%	163	3,919	-99.658%
2025-10-23	214.6400	216.6700	211.4300	211.4300	-3.457%	10	3,780	-99.688%
2025-10-22	219.0000	219.0000	219.0000	219.0000	+2.914%	1	3,780	-99.699%
2025-10-21	212.8000	212.8000	212.8000	212.8000	+0.047%	1	3,781	-99.690%
2025-10-20	223.8000	223.8000	212.7000	212.7000	-19.971%	52	3,781	-99.690%
2025-10-16	264.3300	265.7800	264.3300	265.7800	+11.579%	2	3,715	-99.752%
2025-10-15	223.8000	238.2000	223.8000	238.2000	-2.337%	3	3,715	-99.723%
2025-10-14	269.2700	275.8600	243.9000	243.9000	+2.307%	435	3,682	-99.729%
2025-10-13	243.6000	244.0000	238.4000	238.4000	-13.736%	9	3,865	-99.723%
2025-10-10	209.5000	276.3600	209.5000	276.3600	+27.708%	29	3,858	-99.761%
2025-10-09	211.3000	216.4000	211.3000	216.4000	+2.969%	33	3,865	-99.695%
2025-10-08	210.6000	212.7000	210.1000	210.1600	-4.733%	10	3,865	-99.686%
2025-10-07	208.7000	220.6000	208.7000	220.6000	+4.155%	9	3,864	-99.701%
2025-10-06	211.9000	211.9000	210.4000	211.8000	-0.376%	5	3,864	-99.688%
2025-10-03	212.8000	214.0000	212.6000	212.6000	-2.522%	4	3,862	-99.690%
2025-10-02	218.1000	218.1000	218.1000	218.1000	+0.414%	1	3,860	-99.697%
2025-10-01	216.5000	217.2000	213.8000	217.2000	-1.183%	3	3,860	-99.696%
2025-09-30	216.8000	219.8000	216.8000	219.8000	-9.027%	2	3,858	-99.700%
2025-09-25	241.5900	241.8200	241.1400	241.6100	+4.367%	276	3,859	-99.727%
2025-09-23	223.6000	231.5000	223.5000	231.5000	+6.193%	7	3,763	-99.715%
2025-09-22	224.2900	224.4500	217.9000	218.0000	-1.357%	2,287	3,762	-99.697%
2025-09-19	223.0000	223.0000	221.0000	221.0000	-1.848%	3	2,118	-99.701%
2025-09-18	223.0900	225.1600	222.9100	225.1600	-7.342%	458	2,117	-99.707%
2025-09-17	235.8300	243.0000	235.7100	243.0000	+3.846%	3	1,742	-99.728%
2025-09-16	232.2000	234.0000	232.2000	234.0000	+2.893%	6	1,742	-99.718%
2025-09-15	226.3300	229.5000	225.8000	227.4200	-1.851%	102	1,740	-99.710%
2025-09-12	231.5400	231.7100	231.5400	231.7100	-0.254%	2	1,644	-99.715%
2025-09-11	238.0000	238.0000	232.3000	232.3000	-4.036%	903	1,643	-99.716%
2025-09-10	242.1400	242.1400	242.0700	242.0700	-4.032%	4	1,271	-99.727%
2025-09-08	247.1700	252.2400	246.9900	252.2400	+3.692%	166	1,269	-99.738%
2025-09-05	241.7000	243.2600	241.2900	243.2600	-4.311%	76	1,197	-99.729%
2025-09-04	254.2800	254.2800	254.2200	254.2200	-9.953%	2	1,161	-99.740%
2025-09-02	294.3000	294.3000	282.3200	282.3200	+10.588%	408	1,160	-99.766%
2025-08-27	255.2900	255.2900	255.2900	255.2900	-1.951%	39	762	-99.741%
2025-08-26	260.5100	260.5100	260.3700	260.3700	-12.322%	4	754	-99.747%
2025-08-20	291.7000	296.9600	291.7000	296.9600	+10.312%	4	752	-99.778%
2025-08-15	269.2000	269.2000	269.2000	269.2000	+1.854%	277	749	-99.755%
2025-08-14	270.0000	270.0000	264.2000	264.3000	-2.245%	26	770	-99.750%
2025-08-13	268.2000	270.3700	268.2000	270.3700	-5.794%	171	752	-99.756%
2025-08-11	283.2600	287.0000	283.2600	287.0000	-6.399%	16	713	-99.770%
2025-08-05	306.6200	306.6200	306.6200	306.6200	+3.424%	1	701	-99.785%
2025-07-31	298.0000	298.0000	296.4700	296.4700	+3.116%	2	700	-99.777%
2025-07-30	291.1500	291.1500	287.3100	287.5100	-3.022%	93	700	-99.770%
2025-07-24	296.7000	296.7000	296.4700	296.4700	-4.148%	3	495	-99.777%
2025-07-23	314.9000	314.9000	309.3000	309.3000	-3.416%	3	492	-99.787%
2025-07-22	331.9900	331.9900	320.2400	320.2400	+2.477%	44	497	-99.794%
2025-07-21	312.6000	312.6000	312.5000	312.5000	-3.905%	3	462	-99.789%
2025-07-18	326.5000	330.4400	325.2000	325.2000	-0.854%	159	465	-99.797%
2025-07-17	328.2000	329.5700	328.0000	328.0000	-4.601%	32	412	-99.799%
2025-07-16	343.5200	343.8200	343.5200	343.8200	+2.532%	2	386	-99.808%
2025-07-15	335.4200	335.4200	335.3200	335.3300	+0.164%	422	385	-99.803%
2025-07-14	334.8900	334.8900	334.7800	334.7800	-4.700%	2	4	-99.803%
2025-07-08	348.3800	351.4100	348.3800	351.2900	+1.741%	12	5	-99.812%
2025-07-07	345.2400	345.2800	345.2400	345.2800	-6.443%	5	5	-99.809%
2025-06-30	367.1300	369.0600	367.1300	369.0600	0.000%	2	1	-99.821%

.dark-mode .RtrnmZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RtrnmZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6300SPX Jul 17 2026 6300.00 Put (SPX260717P06300000)option OPRA

SPX20260717P6300
SPX Jul 17 2026 6300.00 Put (SPX260717P06300000)
option OPRA