Dark

SPX20260717P6400
SPX Jul 17 2026 6400.00 Put (SPX260717P06400000)
option OPRA

EOD

Jul 8, 2026

0.7500+36.364%(+0.2000)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.0000	1.0000	0.7500	0.7500	+36.364%	107	15,744	0.000%
2026-07-07	0.5900	0.6000	0.5500	0.5500	-26.667%	105	15,726	+36.364%
2026-07-06	0.7500	0.7500	0.7500	0.7500	-44.030%	40	15,817	0.000%
2026-07-02	1.4200	1.4200	1.3400	1.3400	-8.844%	22	15,807	-44.030%
2026-07-01	1.6600	1.6600	1.4200	1.4700	-22.632%	271	15,807	-48.980%
2026-06-30	2.3400	2.3400	1.9000	1.9000	-30.657%	201	15,813	-60.526%
2026-06-29	3.5000	3.9400	2.7400	2.7400	-44.646%	72	15,852	-72.628%
2026-06-26	5.6200	5.6300	4.9500	4.9500	-11.607%	643	15,948	-84.848%
2026-06-25	6.3500	6.3500	5.6000	5.6000	-24.324%	503	16,110	-86.607%
2026-06-24	6.9000	8.1000	5.3500	7.4000	-4.516%	42	16,074	-89.865%
2026-06-23	6.7000	7.8500	6.7000	7.7500	+55.000%	183	16,052	-90.323%
2026-06-22	4.2000	5.7000	4.1000	5.0000	-9.091%	175	16,098	-85.000%
2026-06-18	6.2500	6.4500	5.5000	5.5000	-39.560%	809	15,938	-86.364%
2026-06-17	5.4000	9.1000	5.4000	9.1000	+54.237%	103	15,938	-91.758%
2026-06-16	5.4000	5.9000	5.2000	5.9000	+4.425%	2,315	15,938	-87.288%
2026-06-15	5.9800	6.0300	5.6000	5.6500	-44.225%	4,272	14,051	-86.726%
2026-06-12	11.1500	12.3000	10.0500	10.1300	-22.672%	184	14,051	-92.596%
2026-06-11	18.5300	20.6000	13.1000	13.1000	-40.724%	641	14,051	-94.275%
2026-06-10	17.9000	22.1000	16.0000	22.1000	+44.444%	374	13,645	-96.606%
2026-06-09	11.2000	23.0500	10.3500	15.3000	+10.870%	394	13,765	-95.098%
2026-06-08	13.7000	13.8000	12.0000	13.8000	-26.124%	1,293	13,718	-94.565%
2026-06-05	10.2000	18.6800	10.0500	18.6800	+116.705%	2,407	13,490	-95.985%
2026-06-04	9.1900	9.1900	8.6200	8.6200	-13.627%	5	11,801	-91.299%
2026-06-03	9.8500	10.4000	9.8000	9.9800	+5.053%	37	11,803	-92.485%
2026-06-02	9.6000	9.6000	9.5000	9.5000	-7.317%	2	11,821	-92.105%
2026-06-01	10.7000	10.7000	9.5500	10.2500	+0.490%	37	11,822	-92.683%
2026-05-29	10.4000	10.7500	10.2000	10.2000	-8.929%	1,443	11,836	-92.647%
2026-05-28	13.8000	13.8000	11.2000	11.2000	-24.832%	6,942	12,225	-93.304%
2026-05-27	14.6000	14.9000	14.6000	14.9000	-0.534%	2	16,177	-94.966%
2026-05-26	14.9000	15.6000	14.7000	14.9800	-19.462%	400	16,421	-94.993%
2026-05-22	17.7500	18.6000	17.4500	18.6000	-4.615%	7,124	16,686	-95.968%
2026-05-21	23.3000	23.3000	19.5000	19.5000	-16.309%	10	10,908	-96.154%
2026-05-20	25.6600	25.6600	23.2200	23.3000	-15.945%	13	10,908	-96.781%
2026-05-19	27.3000	27.7200	27.3000	27.7200	-0.108%	5	11,048	-97.294%
2026-05-18	26.3800	29.0000	26.1000	27.7500	+3.160%	78	11,048	-97.297%
2026-05-15	29.4000	30.0700	26.4000	26.9000	+14.419%	190	11,048	-97.212%
2026-05-14	26.0000	26.0000	23.5100	23.5100	-11.948%	53	11,131	-96.810%
2026-05-13	30.5000	30.5000	26.7000	26.7000	-13.871%	1,412	11,263	-97.191%
2026-05-12	34.3000	34.7700	31.0000	31.0000	+0.649%	271	11,263	-97.581%
2026-05-11	30.6800	30.9000	28.7200	30.8000	+1.316%	518	11,263	-97.565%
2026-05-08	30.3900	31.5000	30.3000	30.4000	-9.792%	443	11,524	-97.533%
2026-05-07	33.3000	35.2000	32.8000	33.7000	-2.319%	258	11,395	-97.774%
2026-05-06	37.1800	37.2000	34.0000	34.5000	-16.058%	245	10,851	-97.826%
2026-05-05	41.1800	42.1000	40.6200	41.1000	-12.739%	333	10,028	-98.175%
2026-05-04	40.8000	48.0200	40.8000	47.1000	+10.047%	27	9,979	-98.408%
2026-05-01	42.2000	42.8000	39.8800	42.8000	-3.408%	629	9,694	-98.248%
2026-04-30	50.6600	50.6600	44.3100	44.3100	-20.591%	563	9,694	-98.307%
2026-04-29	54.4000	58.4000	54.4000	55.8000	+2.198%	22	9,462	-98.656%
2026-04-28	56.7100	57.7400	54.6000	54.6000	+2.709%	241	9,461	-98.626%
2026-04-27	57.0700	57.0700	53.1600	53.1600	-11.459%	56	9,472	-98.589%
2026-04-24	63.1700	65.1000	58.7000	60.0400	-10.254%	519	9,391	-98.751%
2026-04-23	64.9400	79.0000	61.4800	66.9000	+6.597%	325	9,375	-98.879%
2026-04-22	64.5800	66.2400	62.7600	62.7600	-9.030%	3,175	10,157	-98.805%
2026-04-21	65.5000	76.6200	63.1900	68.9900	+4.689%	865	8,884	-98.913%
2026-04-20	64.3400	68.1100	64.2000	65.9000	+7.154%	404	8,884	-98.862%
2026-04-17	65.6000	65.6000	58.9300	61.5000	-13.136%	348	8,709	-98.780%
2026-04-16	77.6000	77.6500	70.7100	70.8000	-3.146%	216	7,466	-98.941%
2026-04-15	75.0500	79.5200	73.0000	73.1000	-8.853%	540	7,168	-98.974%
2026-04-14	85.0000	85.0000	79.4900	80.2000	-13.297%	3,357	8,058	-99.065%
2026-04-13	116.0000	118.1500	92.5000	92.5000	-17.829%	166	5,901	-99.189%
2026-04-10	107.7000	113.9400	106.8000	112.5700	+0.509%	539	5,920	-99.334%
2026-04-09	129.8700	131.3000	110.6000	112.0000	-13.097%	524	5,625	-99.330%
2026-04-08	122.4300	136.7000	122.4300	128.8800	-36.037%	121	5,588	-99.418%
2026-04-07	198.0000	210.9200	198.0000	201.4900	+8.643%	740	5,586	-99.628%
2026-04-06	182.8000	190.7000	181.8000	185.4600	-8.986%	339	5,203	-99.596%
2026-04-02	245.7800	245.7800	199.4200	203.7700	+1.051%	692	5,071	-99.632%
2026-04-01	205.2000	210.5000	192.2400	201.6500	-11.292%	35	5,071	-99.628%
2026-03-31	273.8900	273.8900	227.3200	227.3200	-28.673%	876	4,968	-99.670%
2026-03-30	286.2000	318.7000	286.2000	318.7000	+0.536%	152	5,202	-99.765%
2026-03-27	287.7000	317.0000	279.9800	317.0000	+24.690%	1,528	5,120	-99.763%
2026-03-26	229.9500	255.5400	229.7200	254.2300	+21.224%	272	4,499	-99.705%
2026-03-25	210.7500	214.0800	209.7200	209.7200	-7.224%	22	4,701	-99.642%
2026-03-24	227.4000	227.6600	219.0000	226.0500	+4.161%	414	4,702	-99.668%
2026-03-23	206.1800	217.0200	194.8400	217.0200	-19.335%	17	4,415	-99.654%
2026-03-20	232.0100	269.0400	232.0100	269.0400	+23.198%	89	4,404	-99.721%
2026-03-19	228.4500	228.4500	217.9900	218.3800	+5.259%	357	4,424	-99.657%
2026-03-18	180.7200	207.4700	180.7200	207.4700	+21.934%	315	4,568	-99.639%
2026-03-17	168.8800	170.1500	168.8800	170.1500	-7.386%	15	4,554	-99.559%
2026-03-16	182.7700	193.1500	178.1200	183.7200	-17.577%	206	4,453	-99.592%
2026-03-13	201.6400	222.9000	201.6400	222.9000	+5.896%	28	4,501	-99.664%
2026-03-12	196.2000	210.4900	195.7700	210.4900	+18.981%	1,122	4,516	-99.644%
2026-03-11	173.4000	183.7400	173.4000	176.9100	+0.895%	516	4,305	-99.576%
2026-03-10	170.6200	175.3400	151.1000	175.3400	-7.124%	610	4,266	-99.572%
2026-03-09	204.3100	204.3100	188.7900	188.7900	+1.445%	11	4,022	-99.603%
2026-03-06	198.2000	198.2000	186.1000	186.1000	+23.147%	3	4,015	-99.597%
2026-03-05	146.6200	151.1200	146.6200	151.1200	+7.927%	3	4,014	-99.504%
2026-03-04	154.0900	154.2900	139.1700	140.0200	-13.107%	556	4,011	-99.464%
2026-03-03	186.7500	202.8700	154.9600	161.1400	+12.160%	75	3,741	-99.535%
2026-03-02	141.3600	144.0200	135.6400	143.6700	-2.199%	19	3,727	-99.478%
2026-02-27	142.1800	146.9000	142.1800	146.9000	+13.788%	206	3,732	-99.489%
2026-02-25	129.1000	129.1000	129.1000	129.1000	-8.479%	502	3,659	-99.419%
2026-02-24	150.7900	150.7900	138.8800	141.0600	-11.261%	42	3,659	-99.468%
2026-02-23	149.5500	158.9600	149.4900	158.9600	+15.784%	25	3,652	-99.528%
2026-02-20	138.3600	143.3000	137.2900	137.2900	-10.572%	24	3,662	-99.454%
2026-02-19	153.5200	153.5200	153.5200	153.5200	+4.885%	2	3,660	-99.511%
2026-02-18	146.3700	146.3700	146.3700	146.3700	-7.536%	1	3,658	-99.488%
2026-02-17	166.4900	171.6700	156.6000	158.3000	+7.395%	21	3,492	-99.526%
2026-02-13	163.0200	163.0300	147.4000	147.4000	-7.050%	866	3,228	-99.491%
2026-02-12	128.5000	158.5800	128.5000	158.5800	+23.121%	38	3,228	-99.527%
2026-02-11	135.3000	135.3000	128.8000	128.8000	-2.254%	4	3,242	-99.418%
2026-02-10	131.7700	131.7700	131.7700	131.7700	+3.495%	2	3,243	-99.431%
2026-02-09	129.0000	129.0000	125.9600	127.3200	-15.063%	86	3,243	-99.411%
2026-02-06	159.5000	159.5000	149.9000	149.9000	-15.928%	10	3,235	-99.500%
2026-02-05	168.8000	181.8000	161.0000	178.3000	+20.963%	53	3,237	-99.579%
2026-02-04	139.2500	152.5300	139.2500	147.4000	-1.812%	87	3,220	-99.491%
2026-02-03	157.6200	157.6200	150.1200	150.1200	+15.815%	3	3,208	-99.500%
2026-02-02	132.4000	132.4000	126.5700	129.6200	-10.341%	39	3,208	-99.421%
2026-01-30	140.5000	147.3000	140.5000	144.5700	+2.554%	229	3,216	-99.481%
2026-01-29	142.3100	146.3900	140.8600	140.9700	+3.472%	17	3,307	-99.468%
2026-01-28	136.2400	136.2400	136.2400	136.2400	+5.164%	201	3,302	-99.450%
2026-01-27	130.8100	130.8100	127.6000	129.5500	-2.145%	6	3,312	-99.421%
2026-01-26	132.5300	132.5500	132.3500	132.3900	-5.076%	60	3,314	-99.433%
2026-01-23	134.1000	139.4700	134.1000	139.4700	+1.699%	154	3,308	-99.462%
2026-01-22	135.8500	137.1400	135.5000	137.1400	-8.052%	30	3,307	-99.453%
2026-01-21	158.8000	170.0000	144.5900	149.1500	-16.792%	44	3,337	-99.497%
2026-01-20	168.1000	179.2500	161.5800	179.2500	+28.846%	61	3,305	-99.582%
2026-01-16	139.7600	143.9000	139.1200	139.1200	-0.869%	38	3,273	-99.461%
2026-01-15	135.9300	140.3400	135.0200	140.3400	-6.440%	169	3,273	-99.466%
2026-01-14	150.1000	156.6900	148.3500	150.0000	+5.634%	256	3,205	-99.500%
2026-01-13	135.0200	142.0000	135.0200	142.0000	+6.607%	14	2,951	-99.472%
2026-01-12	136.5700	136.5700	133.2000	133.2000	-0.381%	56	2,949	-99.437%
2026-01-09	140.9500	140.9500	133.7100	133.7100	-8.793%	223	2,950	-99.439%
2026-01-08	146.5000	146.6000	146.5000	146.6000	+4.827%	40	3,160	-99.488%
2026-01-07	143.0800	143.0800	139.7100	139.8500	-1.159%	621	3,197	-99.464%
2026-01-06	146.7700	146.7700	141.4900	141.4900	-5.066%	25	3,150	-99.470%
2026-01-05	149.3400	149.3400	147.6600	149.0400	-4.700%	54	3,154	-99.497%
2026-01-02	150.5000	156.3900	150.5000	156.3900	-2.158%	44	3,104	-99.520%
2025-12-31	155.6300	159.8400	155.6300	159.8400	+7.419%	24	3,036	-99.531%
2025-12-30	149.5000	150.4300	147.8000	148.8000	-0.912%	48	3,036	-99.496%
2025-12-29	151.2900	152.1000	150.1700	150.1700	+2.547%	58	2,988	-99.501%
2025-12-26	146.4400	146.4400	146.4400	146.4400	+0.123%	4	2,948	-99.488%
2025-12-24	149.6300	149.6300	146.2600	146.2600	-2.817%	5	2,948	-99.487%
2025-12-23	151.8000	151.8000	150.4000	150.5000	-2.778%	6	2,948	-99.502%
2025-12-22	155.6000	155.8000	154.4900	154.8000	-16.877%	71	2,947	-99.516%
2025-12-18	186.2300	186.2300	186.2300	186.2300	-8.392%	2	2,904	-99.597%
2025-12-17	190.1000	203.2900	186.0000	203.2900	+11.864%	154	2,906	-99.631%
2025-12-11	184.0000	184.0000	181.4200	181.7300	+2.672%	5	2,792	-99.587%
2025-12-10	177.0000	177.0000	177.0000	177.0000	-9.924%	176	2,789	-99.576%
2025-11-28	196.5000	196.5000	196.5000	196.5000	-5.319%	30	2,399	-99.618%
2025-11-26	207.5400	207.5400	207.5400	207.5400	-3.854%	10	2,439	-99.639%
2025-11-25	222.5200	225.3200	215.8600	215.8600	-11.136%	6	2,439	-99.653%
2025-11-24	267.4500	267.4500	237.8800	242.9100	-16.572%	16	2,433	-99.691%
2025-11-20	295.7600	304.8000	285.3100	291.1600	+4.881%	55	1,853	-99.742%
2025-11-19	257.6000	283.1000	256.6000	277.6100	+0.547%	164	1,820	-99.730%
2025-11-18	289.0500	291.7000	273.1000	276.1000	+6.829%	12	1,747	-99.728%
2025-11-17	235.2900	258.4500	231.9900	258.4500	+9.392%	40	1,700	-99.710%
2025-11-14	236.9200	236.9200	232.0800	236.2600	-2.581%	26	1,669	-99.683%
2025-11-13	239.8300	242.5200	237.7200	242.5200	+16.518%	26	1,658	-99.691%
2025-11-12	206.9800	208.1400	206.9800	208.1400	-2.820%	4	1,650	-99.640%
2025-11-11	213.8300	214.1800	213.8300	214.1800	-9.720%	2	1,651	-99.650%
2025-11-06	237.2900	246.6600	235.8700	237.2400	+11.026%	14	1,651	-99.684%
2025-11-05	213.6100	213.6800	213.6100	213.6800	-9.308%	4	1,648	-99.649%
2025-11-04	228.0600	235.9900	228.0600	235.6100	+11.791%	16	1,646	-99.682%
2025-10-31	210.8400	210.8400	210.7600	210.7600	+5.915%	4	1,646	-99.644%
2025-10-28	198.9500	198.9900	198.9500	198.9900	-1.133%	2	1,513	-99.623%
2025-10-27	198.9300	201.2700	198.9300	201.2700	-4.927%	11	1,516	-99.627%
2025-10-24	212.9000	212.9000	211.7000	211.7000	-8.474%	2	1,516	-99.646%
2025-10-23	236.1800	236.1800	231.3000	231.3000	-4.971%	44	1,516	-99.676%
2025-10-22	233.8800	243.4000	232.9000	243.4000	+4.401%	52	1,476	-99.692%
2025-10-21	235.3000	235.3000	227.9000	233.1400	+0.874%	34	1,459	-99.678%
2025-10-20	239.1400	239.4000	231.1200	231.1200	-11.458%	99	1,458	-99.675%
2025-10-17	261.0300	261.0300	261.0300	261.0300	-6.618%	1	1,413	-99.713%
2025-10-10	230.5100	285.7100	230.5100	279.5300	+17.667%	16	1,372	-99.732%
2025-10-09	229.7500	237.5600	229.7500	237.5600	+2.529%	41	1,384	-99.684%
2025-10-08	234.4900	234.4900	231.7000	231.7000	-4.635%	22	1,347	-99.676%
2025-10-07	242.9600	242.9600	242.9600	242.9600	+4.955%	12	1,316	-99.691%
2025-10-06	231.4500	231.4900	231.4500	231.4900	-1.953%	2	1,316	-99.676%
2025-10-03	232.8400	236.1000	232.8400	236.1000	-1.337%	13	1,317	-99.682%
2025-10-01	239.1600	239.3000	239.1600	239.3000	-8.237%	2	1,307	-99.687%
2025-09-25	264.0700	264.0900	260.7800	260.7800	+1.756%	42	1,310	-99.712%
2025-09-24	259.5600	259.5600	256.2800	256.2800	+1.341%	6	1,291	-99.707%
2025-09-23	244.5000	252.8900	244.5000	252.8900	+4.860%	8	1,286	-99.703%
2025-09-22	241.2200	241.2200	241.1700	241.1700	-1.430%	602	1,180	-99.689%
2025-09-19	245.5300	245.5300	244.6300	244.6700	-0.065%	8	685	-99.693%
2025-09-18	244.7100	244.8300	244.7100	244.8300	-4.872%	4	689	-99.694%
2025-09-17	257.5100	257.5100	257.3700	257.3700	+2.644%	4	691	-99.709%
2025-09-15	250.8100	250.8100	250.7400	250.7400	-0.449%	4	691	-99.701%
2025-09-12	252.8100	252.9400	251.7400	251.8700	-0.885%	14	693	-99.702%
2025-09-11	255.1000	255.1000	254.1200	254.1200	-8.031%	142	700	-99.705%
2025-09-08	277.0600	277.0600	276.3100	276.3100	-1.378%	2	699	-99.729%
2025-09-04	280.1400	280.1700	280.1400	280.1700	-6.874%	2	699	-99.732%
2025-09-03	300.8500	300.8500	300.8500	300.8500	-2.858%	20	698	-99.751%
2025-09-02	310.3200	310.3800	309.7000	309.7000	+10.018%	4	678	-99.758%
2025-08-28	281.6000	281.6000	281.4000	281.5000	-1.373%	25	677	-99.734%
2025-08-22	286.6500	286.6700	285.3600	285.4200	-11.106%	22	652	-99.737%
2025-08-21	321.2800	321.2800	321.0800	321.0800	-0.748%	2	653	-99.766%
2025-08-20	328.6000	328.6000	323.5000	323.5000	+9.620%	2	652	-99.768%
2025-08-15	295.0400	295.1100	295.0400	295.1100	+1.867%	4	551	-99.746%
2025-08-14	289.7000	289.7000	289.7000	289.7000	-3.693%	7	552	-99.741%
2025-08-12	308.5800	311.3000	300.8100	300.8100	-4.173%	31	545	-99.751%
2025-08-08	312.5900	313.9100	312.5900	313.9100	-10.569%	4	536	-99.761%
2025-08-05	351.0100	351.0100	351.0100	351.0100	-8.522%	1	534	-99.786%
2025-08-01	383.7700	383.7700	383.7100	383.7100	+15.506%	2	533	-99.805%
2025-07-31	304.7000	332.2000	304.7000	332.2000	+7.161%	217	498	-99.774%
2025-07-30	318.5000	318.5000	310.0000	310.0000	-2.485%	35	483	-99.758%
2025-07-29	309.0000	320.1000	309.0000	317.9000	+2.350%	113	478	-99.764%
2025-07-28	312.7700	312.8300	310.6000	310.6000	-1.152%	9	419	-99.759%
2025-07-25	321.6200	321.6200	314.0100	314.2200	-2.286%	142	415	-99.761%
2025-07-24	321.6800	321.7900	321.5700	321.5700	-9.689%	85	280	-99.767%
2025-07-22	356.0700	356.0700	356.0700	356.0700	+1.991%	2	213	-99.789%
2025-07-21	348.9300	349.1200	348.9300	349.1200	-1.781%	2	211	-99.785%
2025-07-18	352.2500	355.4500	352.0900	355.4500	+0.011%	4	210	-99.789%
2025-07-17	365.8400	366.0100	353.5900	355.4100	-3.813%	398	208	-99.789%
2025-07-16	369.7500	369.7500	369.5000	369.5000	+1.147%	6	17	-99.797%
2025-07-11	365.3100	365.3100	365.3100	365.3100	+2.013%	2	17	-99.795%
2025-07-10	358.1000	358.1000	358.1000	358.1000	-8.973%	1	17	-99.791%
2025-06-30	403.2200	403.2200	393.4000	393.4000	-10.248%	6	16	-99.809%
2025-06-25	438.3200	438.3200	438.3200	438.3200	0.000%	10	10	-99.829%

.dark-mode .nZlKHm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZlKHm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6400SPX Jul 17 2026 6400.00 Put (SPX260717P06400000)option OPRA

SPX20260717P6400
SPX Jul 17 2026 6400.00 Put (SPX260717P06400000)
option OPRA