Dark

SPX20260717P6325
SPX Jul 17 2026 6325.00 Put (SPX260717P06325000)
option OPRA

EOD

Jul 7, 2026

0.5700-54.400%(-0.6800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.5700	0.5700	0.5700	0.5700	-54.400%	2	3,935	0.000%
2026-07-02	1.2500	1.2500	1.2500	1.2500	-39.320%	1	3,936	-54.400%
2026-06-30	2.0600	2.0600	2.0600	2.0600	-17.600%	1	3,957	-72.330%
2026-06-29	2.5000	2.5000	2.4000	2.5000	-55.357%	94	3,957	-77.200%
2026-06-25	5.6000	5.6000	5.6000	5.6000	+24.444%	566	3,957	-89.821%
2026-06-22	4.6500	4.7500	4.5000	4.5000	-11.765%	83	3,995	-87.333%
2026-06-18	5.5600	5.6400	5.1000	5.1000	-35.849%	141	4,097	-88.824%
2026-06-17	4.8000	7.9500	4.8000	7.9500	+59.000%	96	4,097	-92.830%
2026-06-16	5.0000	5.0000	5.0000	5.0000	0.000%	16	4,097	-88.600%
2026-06-15	5.4000	5.6000	5.0000	5.0000	-40.758%	53	4,140	-88.600%
2026-06-12	9.9000	9.9000	8.4400	8.4400	-53.111%	19	4,140	-93.246%
2026-06-11	18.0000	18.0000	18.0000	18.0000	-5.263%	1	4,140	-96.833%
2026-06-10	17.9000	19.2000	17.7000	19.0000	-19.492%	102	4,140	-97.000%
2026-06-09	19.2000	23.6000	19.2000	23.6000	+107.018%	10	4,171	-97.585%
2026-06-08	11.7100	11.7100	11.4000	11.4000	-13.636%	18	4,171	-95.000%
2026-06-05	8.5000	14.1000	8.5000	13.2000	+83.333%	53	4,187	-95.682%
2026-06-04	9.0000	9.0000	7.1700	7.2000	-20.879%	350	4,186	-92.083%
2026-06-03	9.2500	9.2500	9.0000	9.1000	+6.308%	49	4,012	-93.736%
2026-06-01	8.8300	8.8300	8.5600	8.5600	-16.078%	2	3,992	-93.341%
2026-05-28	12.3000	12.3000	10.2000	10.2000	-15.000%	4	3,992	-94.412%
2026-05-27	13.4000	13.4000	12.0000	12.0000	-13.669%	9	3,990	-95.250%
2026-05-26	13.1300	14.0100	13.1300	13.9000	-16.265%	8	3,996	-95.899%
2026-05-22	16.6000	16.6000	16.6000	16.6000	-29.571%	3	4,004	-96.566%
2026-05-19	23.5700	23.5700	23.5700	23.5700	-3.004%	10	4,001	-97.582%
2026-05-15	24.3000	24.3000	24.3000	24.3000	+0.830%	1	4,001	-97.654%
2026-05-13	27.2500	27.4500	24.1000	24.1000	-12.996%	101	4,011	-97.635%
2026-05-12	28.8200	28.8200	27.6000	27.7000	+5.283%	4	4,011	-97.942%
2026-05-11	26.3100	26.3100	26.3100	26.3100	-3.803%	10	4,011	-97.834%
2026-05-08	27.9000	28.3000	27.3000	27.3500	-10.708%	66	3,968	-97.916%
2026-05-07	30.6300	30.6300	30.6300	30.6300	-18.624%	2	3,965	-98.139%
2026-05-05	37.6400	37.6400	37.6400	37.6400	-14.899%	2	3,947	-98.486%
2026-05-04	39.8000	44.2300	39.8000	44.2300	+20.190%	39	3,946	-98.711%
2026-05-01	36.8000	36.8000	36.8000	36.8000	-8.458%	51	3,858	-98.451%
2026-04-30	40.2000	40.2000	40.2000	40.2000	-19.277%	15	3,858	-98.582%
2026-04-29	50.1000	50.3000	49.8000	49.8000	-0.519%	6	3,858	-98.855%
2026-04-27	50.9100	50.9100	50.0600	50.0600	-5.189%	4	3,830	-98.861%
2026-04-24	53.4000	53.4000	52.8000	52.8000	-9.278%	43	3,839	-98.920%
2026-04-23	59.6000	61.2000	57.1000	58.2000	-1.606%	82	3,876	-99.021%
2026-04-22	59.1500	59.1500	59.1500	59.1500	-8.209%	201	3,842	-99.036%
2026-04-21	63.5000	64.4400	63.5000	64.4400	+6.161%	2	3,892	-99.115%
2026-04-20	60.7000	60.7000	60.7000	60.7000	+10.303%	130	3,892	-99.061%
2026-04-17	57.4800	57.4800	55.0300	55.0300	-12.512%	152	3,805	-98.964%
2026-04-16	66.4000	66.4000	62.5000	62.9000	-4.552%	1,286	3,859	-99.094%
2026-04-15	68.0500	68.0500	65.6000	65.9000	-7.832%	70	2,888	-99.135%
2026-04-14	71.5000	71.5000	71.5000	71.5000	-31.579%	2	2,820	-99.203%
2026-04-13	104.5000	104.5000	104.5000	104.5000	+8.628%	1	2,819	-99.455%
2026-04-10	94.5900	96.2000	94.5900	96.2000	-3.963%	4	2,818	-99.407%
2026-04-09	100.1700	100.1700	100.1700	100.1700	-47.251%	151	2,814	-99.431%
2026-04-07	189.9000	189.9000	189.9000	189.9000	+2.372%	2	2,783	-99.700%
2026-04-02	187.1000	187.1000	185.5000	185.5000	-1.649%	28	2,811	-99.693%
2026-04-01	188.6100	188.6100	188.6100	188.6100	-19.190%	1	2,811	-99.698%
2026-03-31	233.4000	233.4000	233.4000	233.4000	-22.055%	1	2,810	-99.756%
2026-03-30	267.6300	299.4400	267.6300	299.4400	+3.191%	124	2,809	-99.810%
2026-03-27	264.4500	290.1800	264.4500	290.1800	+28.381%	7	2,887	-99.804%
2026-03-26	206.4000	226.0300	201.3200	226.0300	+13.128%	109	2,887	-99.748%
2026-03-24	209.6100	210.6000	199.7000	199.8000	-1.421%	102	2,836	-99.715%
2026-03-23	202.6800	202.6800	202.6800	202.6800	-13.273%	1	2,839	-99.719%
2026-03-20	219.4000	233.7000	218.3000	233.7000	+31.959%	24	2,838	-99.756%
2026-03-18	175.1000	177.1000	175.1000	177.1000	+5.210%	10	2,851	-99.678%
2026-03-16	171.0000	171.0000	168.3300	168.3300	+1.661%	2	2,855	-99.661%
2026-03-11	165.5800	165.5800	165.5800	165.5800	+16.663%	1	2,855	-99.656%
2026-03-10	141.2700	141.9300	141.2700	141.9300	-24.049%	37	2,856	-99.598%
2026-03-09	187.0800	187.0800	186.8700	186.8700	+0.177%	3	2,855	-99.695%
2026-03-06	167.3500	186.5400	167.3500	186.5400	+13.883%	11	2,857	-99.694%
2026-03-05	163.8000	163.8000	163.8000	163.8000	+27.511%	1	2,849	-99.652%
2026-03-04	135.0000	135.0000	128.4600	128.4600	-11.651%	64	2,848	-99.556%
2026-03-03	148.0000	148.0000	145.4000	145.4000	+11.418%	64	2,879	-99.608%
2026-03-02	130.5000	130.6000	129.3000	130.5000	+5.293%	10	2,817	-99.563%
2026-02-26	126.3000	126.3000	123.9400	123.9400	+6.661%	13	2,808	-99.540%
2026-02-25	116.8600	116.8600	116.1000	116.2000	-19.524%	53	2,390	-99.509%
2026-02-13	144.3900	144.3900	144.3900	144.3900	+4.373%	701	2,390	-99.605%
2026-02-12	124.6000	138.3400	124.6000	138.3400	+14.048%	6	2,390	-99.588%
2026-02-11	125.8000	125.8000	121.3000	121.3000	+6.078%	2	2,384	-99.530%
2026-02-09	118.1000	118.1000	114.3500	114.3500	-13.161%	7	2,383	-99.502%
2026-02-06	131.6800	131.6800	131.6800	131.6800	-19.922%	6	2,379	-99.567%
2026-02-05	164.4400	164.4400	164.4400	164.4400	+33.117%	240	2,382	-99.653%
2026-01-30	123.5300	123.5300	123.5300	123.5300	-9.169%	8	2,622	-99.539%
2026-01-29	136.0000	136.0000	136.0000	136.0000	+14.449%	7	2,622	-99.581%
2026-01-27	118.0000	118.8300	117.7900	118.8300	-5.058%	32	2,622	-99.520%
2026-01-23	125.1600	125.1600	125.1600	125.1600	-0.048%	6	2,632	-99.545%
2026-01-22	125.1500	125.2200	125.1500	125.2200	-8.891%	6	2,632	-99.545%
2026-01-21	147.0900	150.7800	132.9500	137.4400	-13.874%	35	2,634	-99.585%
2026-01-20	153.3300	159.5800	148.6900	159.5800	+25.033%	101	2,638	-99.643%
2026-01-15	125.3100	127.6500	123.3000	127.6300	-10.183%	117	2,651	-99.553%
2026-01-14	143.8000	144.5000	142.1000	142.1000	+9.857%	20	2,538	-99.599%
2026-01-13	125.0000	129.9000	124.8000	129.3500	+6.059%	9	2,530	-99.559%
2026-01-09	127.7000	127.7000	121.9600	121.9600	-6.616%	29	2,525	-99.533%
2026-01-07	128.8500	130.6000	128.8500	130.6000	+0.446%	13	2,523	-99.564%
2026-01-06	130.0000	130.0200	130.0000	130.0200	-5.851%	100	2,531	-99.562%
2026-01-05	136.2000	138.1000	136.1000	138.1000	-7.761%	3	2,457	-99.587%
2026-01-02	143.9200	149.7200	143.9200	149.7200	+9.790%	9	2,456	-99.619%
2025-12-30	135.9000	136.7900	135.5900	136.3700	-0.793%	1,076	2,456	-99.582%
2025-12-29	140.0000	140.0000	137.4600	137.4600	+1.148%	101	2,807	-99.585%
2025-12-26	136.8500	136.8500	135.3200	135.9000	-1.257%	94	2,806	-99.581%
2025-12-24	137.6300	137.6300	137.6300	137.6300	+0.029%	1	2,759	-99.586%
2025-12-23	138.4300	138.4300	137.5900	137.5900	-5.274%	8	2,759	-99.586%
2025-12-22	145.2500	145.2500	145.2500	145.2500	-17.575%	10	2,757	-99.608%
2025-12-18	176.5400	176.5400	176.2200	176.2200	-3.758%	2	2,757	-99.677%
2025-12-17	183.6000	183.7000	183.1000	183.1000	+7.120%	96	2,758	-99.689%
2025-12-16	177.0800	181.9700	170.9300	170.9300	+0.654%	1,275	2,717	-99.667%
2025-12-12	169.8200	169.8200	169.8200	169.8200	-0.893%	1	1,460	-99.664%
2025-12-11	171.3500	171.3500	171.3500	171.3500	+5.641%	15	1,459	-99.667%
2025-12-10	174.5000	174.5000	162.2000	162.2000	-7.022%	23	1,463	-99.649%
2025-12-08	167.7800	174.7700	167.7300	174.4500	+1.619%	242	1,449	-99.673%
2025-12-05	167.4000	171.6700	167.4000	171.6700	-6.037%	5	1,208	-99.668%
2025-12-03	182.7000	182.7000	182.7000	182.7000	+2.067%	1	1,207	-99.688%
2025-12-02	179.0000	179.0000	179.0000	179.0000	-4.442%	1	1,206	-99.682%
2025-11-28	187.3200	187.3200	187.3200	187.3200	+0.343%	15	1,206	-99.696%
2025-11-26	191.3600	191.3600	186.6800	186.6800	-7.180%	25	1,191	-99.695%
2025-11-25	203.3200	203.3200	201.1200	201.1200	-9.487%	4	1,191	-99.717%
2025-11-24	234.8200	234.8200	222.0400	222.2000	-23.080%	34	1,191	-99.743%
2025-11-21	288.8700	288.8700	288.8700	288.8700	+7.068%	10	1,178	-99.803%
2025-11-20	284.7000	284.7000	269.8000	269.8000	+2.820%	3	1,178	-99.789%
2025-11-19	239.7000	262.4000	235.8200	262.4000	+2.862%	18	1,179	-99.783%
2025-11-18	267.2000	272.8600	250.4000	255.1000	+6.438%	119	1,179	-99.777%
2025-11-17	241.5300	245.8500	239.6700	239.6700	+9.373%	6	1,206	-99.762%
2025-11-14	251.3100	251.3100	219.1300	219.1300	+12.328%	16	1,200	-99.740%
2025-11-12	191.3100	195.0800	191.3100	195.0800	+0.759%	19	1,172	-99.708%
2025-11-11	193.6400	193.6400	193.6100	193.6100	-5.432%	2	1,166	-99.706%
2025-11-10	204.7300	204.7300	204.7300	204.7300	-10.559%	2	1,165	-99.722%
2025-11-07	237.8500	239.6400	228.9000	228.9000	+3.998%	17	1,165	-99.751%
2025-11-04	220.1000	220.1000	220.1000	220.1000	+12.067%	1	1,149	-99.741%
2025-10-31	196.4000	196.4000	196.4000	196.4000	+4.025%	1	1,149	-99.710%
2025-10-28	186.0000	188.8000	186.0000	188.8000	+1.872%	3	1,050	-99.698%
2025-10-27	185.5700	187.4400	185.1000	185.3300	-6.399%	620	847	-99.692%
2025-10-24	199.2000	199.2000	198.0000	198.0000	-6.423%	2	847	-99.712%
2025-10-23	219.4200	219.4200	211.5900	211.5900	-3.866%	14	848	-99.731%
2025-10-21	219.7100	220.1000	219.7100	220.1000	+2.196%	2	838	-99.741%
2025-10-20	222.5400	222.6000	215.3700	215.3700	-20.490%	119	838	-99.735%
2025-10-17	269.9500	270.8700	269.9500	270.8700	+18.108%	8	786	-99.790%
2025-10-15	229.3400	229.3400	229.3400	229.3400	-5.947%	10	786	-99.751%
2025-10-14	276.9800	278.3300	243.8400	243.8400	-12.436%	16	776	-99.766%
2025-10-10	267.2000	278.4700	267.0700	278.4700	+23.897%	24	766	-99.795%
2025-10-09	224.7600	224.7600	224.7600	224.7600	+2.396%	10	786	-99.746%
2025-10-08	219.5000	219.5000	219.5000	219.5000	-2.592%	10	776	-99.740%
2025-10-07	223.2600	225.3400	223.2600	225.3400	+2.782%	20	746	-99.747%
2025-10-03	217.4300	219.3200	217.4300	219.2400	+0.023%	10	746	-99.740%
2025-10-01	219.1900	219.1900	219.1900	219.1900	-2.108%	20	746	-99.740%
2025-09-29	224.1500	224.4000	223.9100	223.9100	-7.030%	61	742	-99.745%
2025-09-26	240.6000	240.8400	240.6000	240.8400	+5.447%	2	681	-99.763%
2025-09-18	228.4000	228.4000	228.4000	228.4000	-3.604%	1	82	-99.750%
2025-09-11	239.0000	239.0000	236.9400	236.9400	-2.103%	19	68	-99.759%
2025-09-10	241.9800	242.0300	241.9800	242.0300	-5.641%	4	63	-99.764%
2025-09-08	256.5000	256.5000	256.5000	256.5000	-11.731%	1	61	-99.778%
2025-09-02	290.9800	290.9800	290.5900	290.5900	+11.184%	4	61	-99.804%
2025-08-27	261.3000	261.3600	261.3000	261.3600	-14.012%	6	61	-99.782%
2025-08-21	303.9500	303.9500	303.9500	303.9500	+11.500%	1	59	-99.812%
2025-08-18	272.6000	272.6000	272.6000	272.6000	+0.173%	1	58	-99.791%
2025-08-15	272.1300	272.1300	272.1300	272.1300	-1.338%	2	57	-99.791%
2025-08-13	276.8400	276.8400	275.8200	275.8200	-12.549%	2	55	-99.793%
2025-08-06	320.3000	320.3000	315.4000	315.4000	-2.262%	5	58	-99.819%
2025-08-05	310.4000	322.7000	310.4000	322.7000	+1.179%	9	55	-99.823%
2025-08-04	318.9400	318.9400	318.9400	318.9400	-11.062%	1	54	-99.821%
2025-08-01	360.3400	360.3400	358.6100	358.6100	+17.323%	2	53	-99.841%
2025-07-30	305.6600	305.6600	305.6600	305.6600	+1.413%	4	52	-99.814%
2025-07-24	301.4000	301.4000	301.4000	301.4000	-5.399%	6	48	-99.811%
2025-07-21	318.3400	318.6000	318.3400	318.6000	-8.514%	6	42	-99.821%
2025-07-14	348.2500	348.2500	348.2500	348.2500	-0.457%	2	39	-99.836%
2025-07-09	342.2000	349.8500	342.2000	349.8500	-2.307%	32	37	-99.837%
2025-07-08	356.0700	358.2400	356.0700	358.1100	-2.465%	8	7	-99.841%
2025-07-02	367.3000	367.3000	367.1600	367.1600	0.000%	7	6	-99.845%

.dark-mode .QsgXSB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QsgXSB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6325SPX Jul 17 2026 6325.00 Put (SPX260717P06325000)option OPRA

SPX20260717P6325
SPX Jul 17 2026 6325.00 Put (SPX260717P06325000)
option OPRA