Dark

SPX20260717P6425
SPX Jul 17 2026 6425.00 Put (SPX260717P06425000)
option OPRA

EOD

Jul 7, 2026

0.7000-58.824%(-1.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.7000	0.7000	0.7000	0.7000	-58.824%	10	3,489	0.000%
2026-07-02	1.3000	1.7000	1.3000	1.7000	-1.734%	216	3,555	-58.824%
2026-07-01	1.7100	1.7300	1.6800	1.7300	-55.065%	247	3,555	-59.538%
2026-06-29	3.8500	3.8500	3.8500	3.8500	-41.931%	1	3,725	-81.818%
2026-06-25	6.6400	6.6400	6.3400	6.6300	-16.076%	220	3,725	-89.442%
2026-06-24	8.4000	8.4000	7.9000	7.9000	+83.721%	3	3,833	-91.139%
2026-06-22	4.3000	4.3000	4.3000	4.3000	-34.848%	69	3,857	-83.721%
2026-06-18	6.6000	6.6000	6.6000	6.6000	-20.000%	15	3,840	-89.394%
2026-06-17	5.5000	8.2500	5.5000	8.2500	+48.649%	57	3,840	-91.515%
2026-06-16	5.5500	5.5500	5.5500	5.5500	-56.977%	1,000	3,840	-87.387%
2026-06-12	12.7000	13.0000	12.7000	12.9000	-6.522%	76	3,771	-94.574%
2026-06-11	20.2000	20.2000	13.8000	13.8000	-21.591%	7	3,771	-94.928%
2026-06-10	17.8000	17.8000	17.4000	17.6000	+33.333%	118	3,778	-96.023%
2026-06-08	13.2900	13.3000	13.2000	13.2000	+35.246%	17	3,056	-94.697%
2026-06-05	9.7600	9.7600	9.7600	9.7600	-3.366%	12	3,040	-92.828%
2026-06-01	10.9000	11.1000	10.1000	10.1000	-4.265%	27	3,028	-93.069%
2026-05-29	10.9000	10.9000	10.5500	10.5500	-23.551%	2	3,031	-93.365%
2026-05-28	14.2000	14.2000	13.8000	13.8000	-14.286%	2	3,033	-94.928%
2026-05-26	16.1000	16.1000	16.1000	16.1000	-42.500%	1	3,031	-95.652%
2026-05-15	28.0000	28.0000	28.0000	28.0000	+15.846%	1	3,032	-97.500%
2026-05-14	24.1700	24.1700	24.1700	24.1700	-19.164%	1	3,033	-97.104%
2026-05-11	29.9000	29.9000	29.9000	29.9000	-37.474%	1	3,033	-97.659%
2026-04-30	56.1300	56.1300	47.5700	47.8200	-17.694%	403	3,040	-98.536%
2026-04-29	59.0000	59.6000	57.6000	58.1000	-3.005%	31	3,058	-98.795%
2026-04-28	59.9000	59.9000	59.9000	59.9000	+3.993%	102	3,057	-98.831%
2026-04-27	57.6000	57.6000	57.6000	57.6000	-5.728%	100	3,057	-98.785%
2026-04-24	67.2100	67.2100	60.7600	61.1000	-11.513%	221	3,057	-98.854%
2026-04-23	63.5000	69.0500	63.5000	69.0500	+2.433%	7	3,156	-98.986%
2026-04-22	66.7000	67.4100	66.3000	67.4100	-5.720%	104	3,151	-98.962%
2026-04-21	72.8700	74.2700	70.1500	71.5000	+1.332%	1,413	3,451	-99.021%
2026-04-20	70.5600	70.5600	70.5600	70.5600	+15.313%	10	3,451	-99.008%
2026-04-17	63.8000	63.8000	61.1900	61.1900	-22.051%	9	3,451	-98.856%
2026-04-16	79.9500	79.9500	78.3300	78.5000	-5.898%	21	3,451	-99.108%
2026-04-14	86.8000	86.8000	83.0200	83.4200	-14.044%	1,275	3,456	-99.161%
2026-04-13	122.5400	122.5400	97.0500	97.0500	-15.572%	521	2,258	-99.279%
2026-04-10	118.3400	118.8300	114.9500	114.9500	-2.675%	500	2,002	-99.391%
2026-04-09	119.3600	119.3600	118.1100	118.1100	-12.446%	104	1,598	-99.407%
2026-04-08	135.4300	138.4000	134.7000	134.9000	-29.875%	12	1,528	-99.481%
2026-04-06	189.5000	193.2500	189.5000	192.3700	-30.057%	48	1,528	-99.636%
2026-03-31	281.6300	281.6300	272.5000	275.0400	-15.995%	19	1,517	-99.745%
2026-03-30	308.8300	327.4100	308.8300	327.4100	+2.572%	181	1,522	-99.786%
2026-03-27	291.8200	319.2000	291.8200	319.2000	+33.333%	15	1,675	-99.781%
2026-03-26	239.4000	239.4000	239.4000	239.4000	+11.152%	11	1,686	-99.708%
2026-03-25	215.3800	215.3800	215.3800	215.3800	-8.236%	1	1,685	-99.675%
2026-03-24	234.7100	234.7100	234.7100	234.7100	-0.496%	2	1,684	-99.702%
2026-03-19	226.5400	235.8800	226.5400	235.8800	+10.815%	15	1,684	-99.703%
2026-03-18	198.4200	212.8600	198.4200	212.8600	-4.247%	40	1,682	-99.671%
2026-03-13	222.3000	222.3000	222.3000	222.3000	+7.184%	2	1,457	-99.685%
2026-03-12	212.5900	212.7200	207.4000	207.4000	+15.717%	36	1,455	-99.662%
2026-03-11	176.0700	180.6200	176.0700	179.2300	+0.488%	13	1,477	-99.609%
2026-03-10	174.5400	178.3600	174.5400	178.3600	+6.636%	11	1,478	-99.608%
2026-03-05	167.1000	183.4000	164.0400	167.2600	+2.488%	52	1,489	-99.581%
2026-03-03	202.2400	202.2400	161.4000	163.2000	+10.614%	57	1,496	-99.571%
2026-03-02	152.6700	152.8400	146.0400	147.5400	-2.985%	21	1,515	-99.526%
2026-02-27	152.0800	152.0800	152.0800	152.0800	+13.713%	1	1,520	-99.540%
2026-02-25	133.7400	133.7400	133.7400	133.7400	-7.060%	10	1,509	-99.477%
2026-02-24	148.3200	148.3200	143.8900	143.9000	-11.691%	52	1,509	-99.514%
2026-02-23	158.2000	162.9500	158.2000	162.9500	+4.987%	23	1,547	-99.570%
2026-02-19	160.4000	160.4000	155.2100	155.2100	-3.656%	364	1,567	-99.549%
2026-02-17	179.6700	181.7400	161.1000	161.1000	-0.549%	81	1,267	-99.565%
2026-02-13	171.6300	173.8100	161.9900	161.9900	+6.460%	97	1,266	-99.568%
2026-02-12	159.2800	159.2800	152.1600	152.1600	+15.614%	480	1,266	-99.540%
2026-02-09	130.2600	131.6100	130.2600	131.6100	-22.322%	8	846	-99.468%
2026-02-05	177.0200	178.1400	169.2200	169.4300	+14.079%	42	840	-99.587%
2026-02-04	155.7000	167.8600	148.5200	148.5200	+14.036%	22	850	-99.529%
2026-02-02	133.1100	133.1100	130.2300	130.2400	-11.821%	12	848	-99.463%
2026-01-30	144.6200	147.7000	144.6200	147.7000	+2.356%	324	848	-99.526%
2026-01-29	144.3000	144.3000	144.3000	144.3000	+6.447%	27	936	-99.515%
2026-01-28	135.2000	135.5600	135.2000	135.5600	+2.970%	6	936	-99.484%
2026-01-27	131.2100	131.6500	131.2100	131.6500	-3.814%	154	930	-99.468%
2026-01-26	135.9500	136.9300	135.9500	136.8700	-0.898%	20	930	-99.489%
2026-01-23	143.8000	143.8000	138.1100	138.1100	-0.925%	8	928	-99.493%
2026-01-22	146.5000	146.5000	138.9000	139.4000	-12.635%	30	926	-99.498%
2026-01-21	159.5600	159.5600	159.5600	159.5600	-11.675%	2	915	-99.561%
2026-01-20	180.6500	180.6500	180.6500	180.6500	+25.113%	2	915	-99.613%
2026-01-16	141.0400	144.3900	141.0400	144.3900	+4.547%	6	915	-99.515%
2026-01-15	138.1100	138.1100	138.1100	138.1100	-9.341%	10	915	-99.493%
2026-01-14	157.5200	157.5200	152.3400	152.3400	+6.980%	8	915	-99.541%
2026-01-13	138.3600	145.6000	137.4400	142.4000	+2.380%	26	915	-99.508%
2026-01-12	142.7800	142.7800	139.0900	139.0900	+1.526%	28	911	-99.497%
2026-01-09	140.2800	140.2800	136.8000	137.0000	-8.600%	40	913	-99.489%
2026-01-08	154.3100	154.3100	149.8900	149.8900	-1.174%	176	892	-99.533%
2026-01-07	147.0000	151.6700	147.0000	151.6700	+2.480%	7	724	-99.538%
2026-01-06	146.9600	150.4200	146.9600	148.0000	-2.830%	16	728	-99.527%
2026-01-05	152.9200	155.9500	152.3000	152.3100	-5.720%	186	546	-99.540%
2026-01-02	165.4800	165.4800	161.5500	161.5500	+4.179%	18	546	-99.567%
2025-12-30	155.0700	155.0700	155.0700	155.0700	-0.698%	2	536	-99.549%
2025-12-29	156.1600	156.1600	156.1600	156.1600	+3.438%	8	536	-99.552%
2025-12-26	150.9700	150.9700	150.9700	150.9700	-1.872%	4	528	-99.536%
2025-12-23	153.8500	153.8500	153.8500	153.8500	-12.565%	8	524	-99.545%
2025-12-19	179.4000	179.4000	175.9600	175.9600	-5.823%	13	516	-99.602%
2025-12-11	187.0700	187.0700	186.8400	186.8400	-4.503%	2	511	-99.625%
2025-12-08	195.6500	195.6500	195.6500	195.6500	+1.954%	2	511	-99.642%
2025-12-04	191.8000	191.9000	191.8000	191.9000	-5.000%	2	511	-99.635%
2025-12-03	202.0000	202.0000	202.0000	202.0000	-5.977%	1	510	-99.653%
2025-11-26	214.8400	214.8400	214.8400	214.8400	-3.612%	6	509	-99.674%
2025-11-25	243.5300	243.5300	222.8900	222.8900	-11.263%	7	509	-99.686%
2025-11-24	260.8500	260.8500	251.1800	251.1800	-11.774%	7	509	-99.721%
2025-11-21	284.7000	284.7000	284.7000	284.7000	-8.867%	1	507	-99.754%
2025-11-20	233.9700	312.4000	233.9700	312.4000	+9.537%	207	507	-99.776%
2025-11-19	262.3000	285.5000	262.3000	285.2000	+2.076%	10	502	-99.755%
2025-11-18	280.2200	298.6000	279.0000	279.4000	+4.464%	18	501	-99.749%
2025-11-17	267.4600	267.4600	267.4600	267.4600	+12.653%	2	495	-99.738%
2025-11-14	233.1800	243.0500	233.1800	237.4200	-4.416%	28	495	-99.705%
2025-11-13	234.8200	248.3900	233.9700	248.3900	+13.012%	28	495	-99.718%
2025-11-11	219.8300	220.5900	219.4800	219.7900	+2.309%	60	483	-99.682%
2025-11-10	227.1200	228.6000	213.2000	214.8300	-14.513%	157	483	-99.674%
2025-11-07	271.5800	274.9500	251.3000	251.3000	+13.917%	29	485	-99.721%
2025-11-05	239.7000	239.7000	220.6000	220.6000	-7.186%	27	481	-99.683%
2025-11-04	241.3200	241.3200	237.6800	237.6800	+8.540%	7	469	-99.705%
2025-11-03	219.0800	219.0800	218.9800	218.9800	-1.970%	2	467	-99.680%
2025-10-30	223.3800	223.3800	223.3800	223.3800	+7.591%	200	467	-99.687%
2025-10-29	206.9200	207.6200	206.9200	207.6200	-4.146%	4	267	-99.663%
2025-10-24	217.9100	218.2000	216.6000	216.6000	-6.698%	4	269	-99.677%
2025-10-23	232.1400	232.1500	231.9600	232.1500	-9.210%	8	268	-99.698%
2025-10-22	244.4900	257.4900	244.3800	255.7000	+8.878%	8	270	-99.726%
2025-10-21	240.2300	241.6000	234.8500	234.8500	-1.666%	34	270	-99.702%
2025-10-20	239.5900	239.6600	238.8300	238.8300	-16.082%	44	276	-99.707%
2025-10-17	288.4200	291.5200	284.6000	284.6000	-4.692%	21	292	-99.754%
2025-10-16	301.6200	301.6200	298.6100	298.6100	+7.883%	2	273	-99.766%
2025-10-14	276.4600	276.7900	276.4600	276.7900	-2.741%	4	272	-99.747%
2025-10-10	285.1600	285.9300	278.9800	284.5900	+16.841%	508	270	-99.754%
2025-10-02	245.4600	246.7700	243.5300	243.5700	-1.850%	232	211	-99.713%
2025-09-30	252.7700	252.7700	248.0700	248.1600	+0.919%	6	118	-99.718%
2025-09-29	245.9000	245.9000	245.9000	245.9000	-4.181%	1	118	-99.715%
2025-09-23	246.2500	256.6300	245.9800	256.6300	+3.819%	104	118	-99.727%
2025-09-22	246.7600	247.1900	246.7600	247.1900	-1.148%	4	120	-99.717%
2025-09-19	251.4800	251.6900	250.0600	250.0600	-0.335%	124	122	-99.720%
2025-09-18	246.8700	251.0800	246.8700	250.9000	-3.441%	10	173	-99.721%
2025-09-17	259.3900	260.0200	259.3900	259.8400	-0.722%	44	178	-99.731%
2025-09-16	259.5400	261.7300	259.4900	261.7300	+2.135%	60	200	-99.733%
2025-09-15	253.8800	256.2600	253.8500	256.2600	-0.334%	12	230	-99.727%
2025-09-12	260.1100	260.2100	257.1100	257.1200	-1.016%	138	236	-99.728%
2025-09-11	259.7200	259.7600	259.7200	259.7600	-2.018%	140	303	-99.731%
2025-09-10	265.0200	265.1100	265.0200	265.1100	-13.925%	2	373	-99.736%
2025-09-03	308.0000	308.0000	308.0000	308.0000	+5.483%	20	374	-99.773%
2025-08-22	317.1700	317.1700	291.9900	291.9900	-1.455%	7	354	-99.760%
2025-08-14	295.4900	297.7900	295.3900	296.3000	-1.002%	29	353	-99.764%
2025-08-13	299.3000	299.3000	299.3000	299.3000	-2.304%	2	352	-99.766%
2025-08-12	319.3600	319.4800	306.3600	306.3600	-6.016%	160	351	-99.772%
2025-08-11	318.7000	326.0300	318.7000	325.9700	-10.981%	4	273	-99.785%
2025-08-04	366.0200	366.1800	366.0200	366.1800	+14.995%	2	271	-99.809%
2025-07-31	319.7600	319.8300	318.2500	318.4300	-4.413%	132	272	-99.780%
2025-07-30	324.0800	333.1300	324.0100	333.1300	+4.397%	32	206	-99.790%
2025-07-28	319.1000	319.1000	319.1000	319.1000	-3.215%	2	206	-99.781%
2025-07-25	329.7000	329.7000	329.7000	329.7000	-5.111%	2	204	-99.788%
2025-07-21	358.5700	358.6800	347.4600	347.4600	-5.205%	262	202	-99.799%
2025-07-18	359.9400	369.1900	359.9400	366.5400	-0.305%	138	72	-99.809%
2025-07-17	371.5300	372.7700	366.0800	367.6600	-2.454%	6	3	-99.810%
2025-07-09	377.1300	377.1300	376.9100	376.9100	-0.207%	2	3	-99.814%
2025-07-03	377.6300	377.6900	377.6300	377.6900	-5.907%	2	1	-99.815%
2025-07-02	401.3000	401.4000	401.3000	401.4000	0.000%	2	1	-99.826%

.dark-mode .fc6qky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fc6qky{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6425SPX Jul 17 2026 6425.00 Put (SPX260717P06425000)option OPRA

SPX20260717P6425
SPX Jul 17 2026 6425.00 Put (SPX260717P06425000)
option OPRA