Dark

SPX20260717P6350
SPX Jul 17 2026 6350.00 Put (SPX260717P06350000)
option OPRA

EOD

Jul 8, 2026

0.6500-66.667%(-1.3000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.6500	0.6500	0.6500	0.6500	-66.667%	1	6,358	0.000%
2026-06-30	1.9500	1.9500	1.9500	1.9500	-35.000%	1	6,359	-66.667%
2026-06-29	3.3200	3.7000	3.0000	3.0000	-31.818%	71	6,360	-78.333%
2026-06-26	4.5000	4.5000	4.4000	4.4000	-10.204%	141	6,408	-85.227%
2026-06-25	4.9000	4.9000	4.9000	4.9000	-16.096%	323	6,374	-86.735%
2026-06-24	6.0000	7.1300	5.8400	5.8400	-14.118%	168	6,362	-88.870%
2026-06-23	6.7000	7.0000	6.7000	6.8000	+47.826%	602	6,604	-90.441%
2026-06-22	4.1000	5.0000	4.1000	4.6000	-8.000%	1,323	6,528	-85.870%
2026-06-18	5.8100	6.0100	5.0000	5.0000	-39.247%	334	6,714	-87.000%
2026-06-17	4.9000	8.2300	4.9000	8.2300	+62.008%	156	6,714	-92.102%
2026-06-16	5.0000	5.0800	4.9000	5.0800	-7.636%	23	6,714	-87.205%
2026-06-15	5.5800	5.5800	5.5000	5.5000	-40.860%	263	6,849	-88.182%
2026-06-12	9.3000	9.3000	9.3000	9.3000	-21.849%	19	6,849	-93.011%
2026-06-11	17.5000	17.7700	11.9000	11.9000	-41.379%	1,505	6,849	-94.538%
2026-06-10	18.8500	20.3000	18.8500	20.3000	+57.364%	181	6,621	-96.798%
2026-06-08	12.3000	12.9000	11.0000	12.9000	-34.518%	53	6,750	-94.961%
2026-06-05	8.4000	19.7000	8.4000	19.7000	+159.211%	39	6,748	-96.701%
2026-06-04	9.1000	9.1000	7.5200	7.6000	-20.000%	7	6,747	-91.447%
2026-06-03	9.0000	9.5000	9.0000	9.5000	+7.103%	94	6,743	-93.158%
2026-06-02	9.3000	9.4000	8.8700	8.8700	-7.120%	7	6,798	-92.672%
2026-06-01	9.5200	9.5500	9.0500	9.5500	-3.535%	57	6,799	-93.194%
2026-05-29	10.2000	10.2000	9.8000	9.9000	-6.780%	19	6,817	-93.434%
2026-05-28	12.7000	12.7000	10.6200	10.6200	-16.378%	30	6,814	-93.879%
2026-05-27	13.6000	14.0000	12.6500	12.7000	-8.633%	128	6,762	-94.882%
2026-05-26	14.0000	14.2000	13.7000	13.9000	-19.653%	313	6,750	-95.324%
2026-05-22	17.4700	17.4700	16.4200	17.3000	-4.945%	47	6,562	-96.243%
2026-05-21	18.6400	18.6400	18.2000	18.2000	-14.953%	68	6,548	-96.429%
2026-05-20	23.8900	26.3200	21.4000	21.4000	-13.710%	2,430	6,548	-96.963%
2026-05-19	25.5500	26.5000	24.8000	24.8000	-1.195%	74	7,010	-97.379%
2026-05-18	24.6000	27.4400	24.6000	25.1000	-2.335%	118	7,010	-97.410%
2026-05-15	28.0000	28.0000	24.5000	25.7000	+16.818%	26	7,010	-97.471%
2026-05-14	24.5000	24.7000	21.8000	22.0000	-12.698%	966	7,123	-97.045%
2026-05-13	28.2500	28.2500	25.2000	25.2000	-10.954%	210	6,559	-97.421%
2026-05-12	32.8000	32.8000	28.3000	28.3000	-1.049%	4	6,559	-97.703%
2026-05-11	28.9000	28.9000	28.6000	28.6000	0.000%	12	6,559	-97.727%
2026-05-08	28.5000	29.0100	28.5000	28.6000	-8.333%	690	6,661	-97.727%
2026-05-07	31.4000	32.5500	31.2000	31.2000	-2.194%	40	6,638	-97.917%
2026-05-06	32.3600	32.9000	31.9000	31.9000	-15.831%	10	6,601	-97.962%
2026-05-05	38.7000	38.9200	37.9000	37.9000	-14.059%	87	6,600	-98.285%
2026-05-04	39.3700	46.9000	39.2700	44.1000	+7.561%	99	6,518	-98.526%
2026-05-01	38.2000	41.0000	38.2000	41.0000	-3.325%	94	6,434	-98.415%
2026-04-30	45.0500	45.0500	42.1300	42.4100	-17.006%	76	6,434	-98.467%
2026-04-29	50.8000	51.1000	50.8000	51.1000	-0.156%	8	6,437	-98.728%
2026-04-28	53.6400	53.6900	51.1800	51.1800	-7.030%	6	6,429	-98.730%
2026-04-27	55.0500	55.0500	55.0500	55.0500	-9.158%	43	6,433	-98.819%
2026-04-23	61.9000	61.9000	60.6000	60.6000	+5.026%	3	6,390	-98.927%
2026-04-22	59.9200	61.8100	57.7000	57.7000	-16.618%	219	6,390	-98.873%
2026-04-21	64.9500	69.2000	64.9500	69.2000	+12.156%	602	6,128	-99.061%
2026-04-20	61.5400	61.7000	61.5000	61.7000	+7.867%	10	6,128	-98.947%
2026-04-17	57.5100	58.6300	55.8100	57.2000	-13.070%	332	6,136	-98.864%
2026-04-16	71.5000	72.2000	64.8000	65.8000	-3.093%	316	6,075	-99.012%
2026-04-15	68.5700	70.9400	67.9000	67.9000	-9.225%	23	6,030	-99.043%
2026-04-14	75.0800	77.1000	73.3000	74.8000	-15.471%	2,556	6,037	-99.131%
2026-04-13	109.6000	109.6000	88.4900	88.4900	-14.995%	287	3,752	-99.265%
2026-04-10	97.8900	105.3100	97.8900	104.1000	+1.068%	516	3,845	-99.376%
2026-04-09	120.4000	120.4000	103.0000	103.0000	-13.322%	5	4,115	-99.369%
2026-04-08	123.8300	123.8300	118.8300	118.8300	-39.189%	812	4,114	-99.453%
2026-04-07	197.0000	197.0000	195.4100	195.4100	+12.176%	212	3,462	-99.667%
2026-04-06	175.1000	175.1000	174.2000	174.2000	-8.858%	3	3,605	-99.627%
2026-04-02	193.0000	193.0000	190.9000	191.1300	-0.349%	40	3,570	-99.660%
2026-04-01	194.8400	194.8400	183.5300	191.8000	-13.397%	7	3,570	-99.661%
2026-03-31	252.2900	252.2900	221.2100	221.4700	-27.165%	54	3,573	-99.707%
2026-03-30	281.2900	304.0700	281.2900	304.0700	+3.460%	44	3,578	-99.786%
2026-03-27	293.9000	293.9000	293.9000	293.9000	+53.770%	3	3,658	-99.779%
2026-03-25	198.8200	198.8200	189.8200	191.1300	-5.381%	147	3,655	-99.660%
2026-03-24	225.6000	225.6000	202.0000	202.0000	+12.641%	68	3,659	-99.678%
2026-03-23	191.6900	191.6900	179.3300	179.3300	-24.029%	62	3,710	-99.638%
2026-03-20	219.8400	236.0900	219.8400	236.0500	+20.723%	55	3,704	-99.725%
2026-03-19	195.5300	195.5300	195.5300	195.5300	+9.910%	1	3,725	-99.668%
2026-03-18	170.6700	177.9000	170.6400	177.9000	+11.049%	5	3,726	-99.635%
2026-03-17	164.2000	164.2000	160.2000	160.2000	-5.654%	3	3,727	-99.594%
2026-03-16	177.0000	177.0000	169.8000	169.8000	-5.028%	5	3,728	-99.617%
2026-03-13	177.0000	178.7900	177.0000	178.7900	-5.372%	8	3,728	-99.636%
2026-03-12	188.9400	188.9400	188.9400	188.9400	+29.287%	414	3,620	-99.656%
2026-03-10	146.1400	146.1400	146.1400	146.1400	-23.723%	4	3,454	-99.555%
2026-03-06	193.1300	193.1300	191.5900	191.5900	+27.218%	17	2,862	-99.661%
2026-03-05	168.4000	168.4000	150.6000	150.6000	+0.871%	101	2,853	-99.568%
2026-03-03	186.0000	192.9300	149.3000	149.3000	+6.460%	672	2,823	-99.565%
2026-02-27	140.9300	141.1300	134.0800	140.2400	+9.017%	47	2,495	-99.537%
2026-02-26	137.6900	137.6900	128.1000	128.6400	+7.289%	9	2,517	-99.495%
2026-02-25	120.2900	120.2900	119.9000	119.9000	-8.494%	18	2,524	-99.458%
2026-02-24	130.9600	131.0300	130.9600	131.0300	-11.280%	20	2,524	-99.504%
2026-02-23	147.6900	147.6900	147.6900	147.6900	+1.255%	10	2,524	-99.560%
2026-02-19	142.8700	148.0000	142.8700	145.8600	+8.277%	11	2,528	-99.554%
2026-02-18	129.3100	134.7100	129.3100	134.7100	-10.936%	42	2,531	-99.517%
2026-02-17	161.1500	161.1500	146.8700	151.2500	-2.671%	4	2,553	-99.570%
2026-02-13	156.1600	156.1600	154.5000	155.4000	+20.279%	7	2,553	-99.582%
2026-02-12	128.2000	129.2000	128.2000	129.2000	+5.237%	3	2,553	-99.497%
2026-02-11	117.8000	129.5000	117.8000	122.7700	+2.548%	16	2,552	-99.471%
2026-02-10	119.7200	119.7200	119.7200	119.7200	-16.577%	5	2,544	-99.457%
2026-02-06	140.9500	143.5100	139.7700	143.5100	-14.025%	12	2,544	-99.547%
2026-02-05	169.9000	172.0000	166.9200	166.9200	+22.753%	18	2,544	-99.611%
2026-02-04	136.3800	136.3800	135.9800	135.9800	+11.459%	30	2,533	-99.522%
2026-02-02	121.8300	122.0000	119.1600	122.0000	-9.280%	41	2,531	-99.467%
2026-01-30	134.2200	134.4800	134.1800	134.4800	+8.522%	160	2,520	-99.517%
2026-01-28	123.9200	123.9200	123.9200	123.9200	+2.898%	2	2,560	-99.475%
2026-01-27	122.9500	122.9500	120.4300	120.4300	-3.825%	20	2,562	-99.460%
2026-01-26	125.2200	125.2200	125.2200	125.2200	-5.021%	2	2,582	-99.481%
2026-01-23	133.1500	133.1500	131.8400	131.8400	+1.980%	10	2,582	-99.507%
2026-01-22	128.7500	129.2800	128.7500	129.2800	-7.809%	14	2,590	-99.497%
2026-01-21	157.9000	157.9000	136.7000	140.2300	-18.114%	958	2,581	-99.536%
2026-01-20	160.4600	171.2500	151.8700	171.2500	+31.609%	87	2,773	-99.620%
2026-01-16	130.1200	130.1200	130.1200	130.1200	+0.619%	3	2,733	-99.500%
2026-01-15	129.5900	129.5900	129.3200	129.3200	-11.979%	914	2,733	-99.497%
2026-01-14	139.9000	149.0100	139.9000	146.9200	+14.157%	36	1,986	-99.558%
2026-01-13	125.6600	128.7000	125.6600	128.7000	-1.568%	7	1,958	-99.495%
2026-01-12	130.7500	130.7500	130.7500	130.7500	+3.935%	4	1,957	-99.503%
2026-01-09	132.6500	132.6500	125.8000	125.8000	-8.880%	19	1,957	-99.483%
2026-01-08	138.0600	138.0600	138.0600	138.0600	+1.942%	4	1,967	-99.529%
2026-01-07	135.4600	135.4600	135.2400	135.4300	+1.090%	6	1,967	-99.520%
2026-01-06	136.2900	136.2900	133.9700	133.9700	-4.444%	20	1,967	-99.515%
2026-01-05	140.1000	140.2000	140.1000	140.2000	-5.969%	2	1,961	-99.536%
2026-01-02	147.9700	153.8400	147.9700	149.1000	+6.439%	197	1,961	-99.564%
2025-12-30	140.0800	140.0800	140.0800	140.0800	-2.655%	8	1,764	-99.536%
2025-12-29	144.4000	144.4000	143.8000	143.9000	+2.442%	118	1,764	-99.548%
2025-12-26	140.5000	140.5000	140.4700	140.4700	-3.124%	2	1,800	-99.537%
2025-12-23	145.0000	145.0000	145.0000	145.0000	-1.246%	1	1,800	-99.552%
2025-12-22	149.4700	149.4700	146.8300	146.8300	-17.078%	5	1,800	-99.557%
2025-12-18	177.5100	177.5100	177.0700	177.0700	-6.859%	7	1,352	-99.633%
2025-12-17	189.5600	190.1100	189.5600	190.1100	+5.155%	2	1,354	-99.658%
2025-12-16	183.7500	184.0600	180.6300	180.7900	+3.191%	12	1,353	-99.640%
2025-12-15	175.2000	175.2000	175.2000	175.2000	+7.855%	56	1,352	-99.629%
2025-12-11	167.8400	169.2400	162.3900	162.4400	-1.552%	12	1,349	-99.600%
2025-12-10	165.0000	165.0000	165.0000	165.0000	-7.847%	1	1,346	-99.606%
2025-12-09	177.4000	179.0500	177.4000	179.0500	-0.803%	36	1,346	-99.637%
2025-12-08	180.6800	180.6800	180.5000	180.5000	+0.529%	2	1,336	-99.640%
2025-12-04	179.5500	179.5500	179.5500	179.5500	-3.933%	5	1,336	-99.638%
2025-12-03	188.7200	188.7200	186.9000	186.9000	-2.742%	6	1,331	-99.652%
2025-11-28	192.1700	192.1700	192.1700	192.1700	-0.234%	7	1,330	-99.662%
2025-11-26	192.6200	192.6200	192.6200	192.6200	-14.444%	7	1,332	-99.663%
2025-11-25	231.3000	231.9500	225.1400	225.1400	-1.401%	14	1,332	-99.711%
2025-11-24	234.2200	234.2900	228.3400	228.3400	-17.964%	22	1,328	-99.715%
2025-11-20	240.2100	288.7000	240.2100	278.3400	+3.204%	212	1,331	-99.766%
2025-11-19	264.4000	269.7000	244.5000	269.7000	+2.372%	6	1,404	-99.759%
2025-11-18	273.1000	279.3000	261.1500	263.4500	+3.586%	10	1,416	-99.753%
2025-11-17	233.3300	256.4600	226.3600	254.3300	+7.749%	28	1,413	-99.744%
2025-11-14	242.7800	242.7800	236.0400	236.0400	+19.050%	16	1,385	-99.725%
2025-11-11	204.0100	204.0100	198.1800	198.2700	-15.457%	6	1,384	-99.672%
2025-11-07	234.5200	234.5200	234.5200	234.5200	+10.456%	2	1,383	-99.723%
2025-11-05	211.8800	212.3200	211.8800	212.3200	-4.994%	4	1,381	-99.694%
2025-11-04	224.0100	224.0100	223.4800	223.4800	+8.644%	300	1,379	-99.709%
2025-11-03	208.0000	208.0000	205.7000	205.7000	-2.544%	122	930	-99.684%
2025-10-31	211.0700	211.0700	211.0700	211.0700	+6.671%	199	930	-99.692%
2025-10-30	197.3400	197.8700	197.3400	197.8700	+0.482%	4	1,081	-99.672%
2025-10-29	190.8000	196.9200	190.8000	196.9200	+2.680%	223	1,081	-99.670%
2025-10-27	189.9500	191.7800	189.9500	191.7800	-4.923%	115	923	-99.661%
2025-10-24	202.8000	203.8000	201.6200	201.7100	-10.550%	8	923	-99.678%
2025-10-23	224.1600	225.5600	224.1600	225.5000	-2.714%	4	920	-99.712%
2025-10-22	240.5700	240.5700	231.7900	231.7900	+4.133%	87	918	-99.720%
2025-10-20	229.0300	229.9100	221.9200	222.5900	-17.739%	148	866	-99.708%
2025-10-17	272.9200	273.1300	270.5900	270.5900	+2.260%	8	834	-99.760%
2025-10-16	247.2800	273.5600	246.2700	264.6100	+3.606%	13	834	-99.754%
2025-10-15	255.3000	255.4000	255.3000	255.4000	+2.967%	55	834	-99.745%
2025-10-14	247.3000	248.0400	247.3000	248.0400	-13.373%	2	779	-99.738%
2025-10-10	260.6700	286.3700	258.5900	286.3300	+29.637%	6	779	-99.773%
2025-10-08	226.8300	227.0900	220.8700	220.8700	-3.886%	6	779	-99.706%
2025-10-07	229.3000	229.8000	229.3000	229.8000	+4.147%	6	779	-99.717%
2025-10-06	221.4100	221.4100	220.6500	220.6500	-2.020%	6	779	-99.705%
2025-10-03	225.2000	225.2000	225.2000	225.2000	-3.319%	50	777	-99.711%
2025-09-29	229.6000	232.9300	229.6000	232.9300	-7.188%	3	777	-99.721%
2025-09-25	251.2200	251.2200	250.9700	250.9700	+7.344%	4	778	-99.741%
2025-09-23	230.7800	233.8000	230.7500	233.8000	+2.221%	407	778	-99.722%
2025-09-22	233.9200	233.9200	228.7200	228.7200	-1.562%	12	470	-99.716%
2025-09-18	232.4600	232.4600	232.3500	232.3500	-5.356%	2	465	-99.720%
2025-09-17	246.2900	246.2900	245.5000	245.5000	+2.172%	22	464	-99.735%
2025-09-15	240.2800	240.2800	240.2800	240.2800	-0.985%	1	235	-99.729%
2025-09-11	242.6400	242.6700	242.6400	242.6700	-3.215%	4	235	-99.732%
2025-09-10	248.8700	250.7300	247.3900	250.7300	-6.458%	10	233	-99.741%
2025-09-04	267.6600	268.0400	267.6600	268.0400	-9.452%	2	228	-99.757%
2025-09-02	303.5700	303.5700	296.0200	296.0200	+5.420%	32	229	-99.780%
2025-08-19	280.8000	280.8000	280.8000	280.8000	+1.555%	13	219	-99.769%
2025-08-14	276.5000	276.5000	276.5000	276.5000	-15.106%	5	219	-99.765%
2025-08-07	325.1000	325.7000	324.8000	325.7000	+2.583%	80	214	-99.800%
2025-08-05	317.5000	317.5000	317.5000	317.5000	-2.709%	36	137	-99.795%
2025-08-04	326.3400	326.3400	326.3400	326.3400	-7.316%	1	142	-99.801%
2025-08-01	357.3000	357.3000	352.1000	352.1000	+18.552%	3	141	-99.815%
2025-07-31	294.1700	297.1500	294.1700	297.0000	-4.993%	18	140	-99.781%
2025-07-30	301.9900	312.6100	301.9900	312.6100	+0.777%	5	126	-99.792%
2025-07-24	311.0000	311.0000	308.5000	310.2000	-2.056%	39	121	-99.790%
2025-07-23	329.2000	329.2000	316.7100	316.7100	-2.536%	4	85	-99.795%
2025-07-21	324.9500	324.9500	324.9500	324.9500	-4.314%	50	82	-99.800%
2025-07-18	339.6000	339.6000	339.6000	339.6000	-2.439%	2	34	-99.809%
2025-07-15	348.0900	348.0900	348.0900	348.0900	-1.315%	1	32	-99.813%
2025-07-09	352.7800	352.7800	352.7300	352.7300	0.000%	2	31	-99.816%

.dark-mode .jZrRWQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jZrRWQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6350SPX Jul 17 2026 6350.00 Put (SPX260717P06350000)option OPRA

SPX20260717P6350
SPX Jul 17 2026 6350.00 Put (SPX260717P06350000)
option OPRA