Dark

SPX20260717P6450
SPX Jul 17 2026 6450.00 Put (SPX260717P06450000)
option OPRA

EOD

Jul 6, 2026

0.9700-32.168%(-0.4600)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.9700	0.9700	0.9700	0.9700	-32.168%	21	5,984	0.000%
2026-07-02	1.7300	1.7600	1.4300	1.4300	-26.289%	285	5,984	-32.168%
2026-07-01	1.7500	1.9400	1.7500	1.9400	-22.400%	445	5,984	-50.000%
2026-06-30	2.5000	2.5000	2.5000	2.5000	-14.384%	1	6,261	-61.200%
2026-06-29	3.7500	5.3000	2.9200	2.9200	-42.178%	140	6,261	-66.781%
2026-06-26	6.2300	6.2300	5.0500	5.0500	-27.857%	3	6,316	-80.792%
2026-06-25	6.9600	7.0000	6.9600	7.0000	-14.634%	199	6,319	-86.143%
2026-06-24	8.7000	8.7000	8.1000	8.2000	+2.500%	130	6,452	-88.171%
2026-06-23	6.5500	8.2500	6.5500	8.0000	+44.144%	41	6,411	-87.875%
2026-06-22	5.3000	5.7000	5.3000	5.5500	-7.500%	7	6,402	-82.523%
2026-06-18	7.2800	7.2800	6.0000	6.0000	-8.397%	9	6,379	-83.833%
2026-06-17	5.8000	6.6700	5.8000	6.5500	+11.017%	87	6,379	-85.191%
2026-06-16	6.1200	6.1200	5.8300	5.9000	-3.279%	371	6,379	-83.559%
2026-06-15	6.3800	6.5000	6.1000	6.1000	-41.346%	160	6,350	-84.098%
2026-06-12	13.1000	13.5000	10.4000	10.4000	-27.273%	18	6,350	-90.673%
2026-06-11	18.3000	21.7600	14.2000	14.3000	-38.309%	180	6,350	-93.217%
2026-06-10	23.7000	23.7000	23.1800	23.1800	+34.767%	2	6,434	-95.815%
2026-06-09	13.9700	29.5200	13.9700	17.2000	+23.741%	6	6,435	-94.360%
2026-06-08	13.9000	13.9000	13.9000	13.9000	-40.189%	1	6,431	-93.022%
2026-06-05	10.8500	23.2400	10.8500	23.2400	+164.091%	2	6,442	-95.826%
2026-06-04	10.9700	10.9700	8.8000	8.8000	-16.981%	567	6,432	-88.977%
2026-06-03	10.7000	11.5000	10.4000	10.6000	+2.913%	27	5,876	-90.849%
2026-06-02	10.4000	10.4900	10.3000	10.3000	-1.435%	127	6,417	-90.583%
2026-06-01	11.0700	11.3600	10.4500	10.4500	-4.128%	628	6,821	-90.718%
2026-05-29	11.3000	11.4000	10.9000	10.9000	-9.917%	29	6,422	-91.101%
2026-05-28	14.9000	14.9000	12.1000	12.1000	-17.687%	227	6,463	-91.983%
2026-05-27	15.5000	15.7000	14.7000	14.7000	-8.978%	146	6,673	-93.401%
2026-05-26	15.9000	16.9000	15.7000	16.1500	-19.250%	120	6,633	-93.994%
2026-05-22	19.7600	20.1600	19.6500	20.0000	-14.676%	104	6,613	-95.150%
2026-05-21	24.0500	24.0500	21.7000	23.4400	-18.893%	33	6,714	-95.862%
2026-05-20	28.9000	28.9000	28.9000	28.9000	-3.215%	100	6,714	-96.644%
2026-05-19	29.8600	29.8600	29.8600	29.8600	+7.798%	2	6,706	-96.752%
2026-05-18	30.3000	30.3000	27.7000	27.7000	-8.430%	208	6,706	-96.498%
2026-05-15	30.2500	30.2500	30.2500	30.2500	+20.278%	1	6,706	-96.793%
2026-05-14	26.1500	26.1500	25.1500	25.1500	-14.164%	12	6,528	-96.143%
2026-05-13	32.1000	32.1000	29.3000	29.3000	-7.862%	6	6,538	-96.689%
2026-05-12	35.0000	37.4000	31.8000	31.8000	-3.636%	123	6,538	-96.950%
2026-05-11	31.7700	33.3000	31.4800	33.0000	+0.610%	1,336	6,538	-97.061%
2026-05-08	33.3700	33.3800	32.8000	32.8000	-10.284%	341	6,694	-97.043%
2026-05-07	34.9500	38.3000	34.9500	36.5600	+0.164%	560	7,103	-97.347%
2026-05-06	40.0400	40.0400	36.5000	36.5000	-19.604%	1,190	7,766	-97.342%
2026-05-05	44.4800	45.9000	44.0000	45.4000	-16.544%	563	6,957	-97.863%
2026-05-04	43.9000	55.3000	43.9000	54.4000	+12.746%	64	7,187	-98.217%
2026-05-01	44.3000	48.2500	44.3000	48.2500	+0.104%	761	6,008	-97.990%
2026-04-30	56.3000	56.3000	48.2000	48.2000	-23.638%	81	6,008	-97.988%
2026-04-29	60.5700	63.8000	58.7000	63.1200	+9.774%	536	6,146	-98.463%
2026-04-27	62.8500	62.8500	57.5000	57.5000	-9.306%	537	5,789	-98.313%
2026-04-24	69.6800	69.6800	63.3000	63.4000	-12.912%	209	5,551	-98.470%
2026-04-23	71.6500	73.4000	71.6500	72.8000	+9.309%	187	5,544	-98.668%
2026-04-22	69.2500	70.6100	66.6000	66.6000	-13.417%	128	5,524	-98.544%
2026-04-21	74.7500	76.9200	74.7500	76.9200	+7.131%	19	5,526	-98.739%
2026-04-20	69.7400	73.5200	69.7400	71.8000	+8.590%	251	5,526	-98.649%
2026-04-17	68.7400	68.7400	63.4200	66.1200	-17.474%	424	5,422	-98.533%
2026-04-16	79.3700	81.6000	79.3700	80.1200	-3.085%	414	5,136	-98.789%
2026-04-15	80.6700	82.6700	80.6700	82.6700	-4.549%	1,503	4,891	-98.827%
2026-04-14	87.5800	88.9000	86.0700	86.6100	-16.238%	664	3,390	-98.880%
2026-04-13	116.5000	116.5000	103.4000	103.4000	-14.333%	86	2,979	-99.062%
2026-04-10	116.3600	124.3000	113.4000	120.7000	+1.788%	807	3,020	-99.196%
2026-04-09	127.0600	127.0600	118.5800	118.5800	-11.830%	54	2,872	-99.182%
2026-04-08	142.7500	142.7500	134.4900	134.4900	-37.484%	2	2,916	-99.279%
2026-04-07	223.4400	223.4400	215.1300	215.1300	+8.542%	54	2,912	-99.549%
2026-04-06	206.0000	206.0000	198.2000	198.2000	-8.874%	8	2,891	-99.511%
2026-04-02	217.5000	217.5000	217.5000	217.5000	+1.233%	1	2,894	-99.554%
2026-04-01	224.3000	224.3000	214.8500	214.8500	-14.402%	3	2,894	-99.549%
2026-03-31	295.8000	296.5000	250.3000	251.0000	-26.705%	74	2,892	-99.614%
2026-03-30	318.8300	342.4500	318.5600	342.4500	+3.631%	459	2,875	-99.717%
2026-03-27	293.6000	330.4500	293.6000	330.4500	+28.590%	167	3,048	-99.706%
2026-03-26	256.9800	256.9800	256.9800	256.9800	+14.011%	1	2,894	-99.623%
2026-03-25	211.1000	225.4000	211.1000	225.4000	-5.413%	224	2,893	-99.570%
2026-03-24	242.9000	242.9000	234.8000	238.3000	+9.262%	143	2,979	-99.593%
2026-03-23	233.5000	236.0000	215.2000	218.1000	-17.302%	191	2,957	-99.555%
2026-03-20	233.2500	263.7300	233.2500	263.7300	+15.216%	187	3,023	-99.632%
2026-03-19	253.3100	253.3100	228.3000	228.9000	+12.388%	305	2,983	-99.576%
2026-03-18	205.9000	205.9000	200.2500	203.6700	+11.405%	102	2,821	-99.524%
2026-03-17	181.5400	182.8200	181.5400	182.8200	-6.677%	3	2,887	-99.469%
2026-03-16	198.2200	198.2200	195.9000	195.9000	-14.079%	6	2,890	-99.505%
2026-03-13	222.3000	229.1000	222.3000	228.0000	+5.688%	46	2,891	-99.575%
2026-03-12	209.5800	215.7300	209.5800	215.7300	+14.470%	15	2,890	-99.550%
2026-03-11	188.4600	188.4600	188.4600	188.4600	+3.062%	8	2,905	-99.485%
2026-03-10	177.3000	182.8600	177.3000	182.8600	+0.655%	9	2,905	-99.470%
2026-03-09	214.7000	217.3100	181.5500	181.6700	-9.346%	25	2,905	-99.466%
2026-03-06	214.8200	214.8300	200.4000	200.4000	+6.257%	9	2,928	-99.516%
2026-03-05	180.8600	188.6000	180.8600	188.6000	+12.262%	5	2,922	-99.486%
2026-03-03	168.0000	168.0000	168.0000	168.0000	+9.689%	1	2,918	-99.423%
2026-03-02	159.4900	159.4900	153.1600	153.1600	-2.799%	5	2,919	-99.367%
2026-02-27	157.5700	157.5700	157.5700	157.5700	+14.016%	1	2,920	-99.384%
2026-02-26	138.3900	150.5100	138.2000	138.2000	+0.225%	12	2,921	-99.298%
2026-02-25	138.7500	138.7500	137.8900	137.8900	-6.598%	20	2,927	-99.297%
2026-02-24	149.7300	149.9500	147.5300	147.6300	-0.162%	54	2,927	-99.343%
2026-02-20	147.8700	147.8700	147.8700	147.8700	-10.038%	4	2,955	-99.344%
2026-02-19	164.3700	164.3700	164.3700	164.3700	+12.574%	1	2,955	-99.410%
2026-02-18	153.4000	153.4000	146.0100	146.0100	-11.455%	34	2,955	-99.336%
2026-02-17	165.9000	165.9000	164.9000	164.9000	-3.103%	3	2,951	-99.412%
2026-02-13	179.5100	179.9500	170.1800	170.1800	+2.518%	18	2,955	-99.430%
2026-02-12	165.0000	166.0000	165.0000	166.0000	+19.925%	4	2,955	-99.416%
2026-02-11	143.0700	143.0700	138.4200	138.4200	+0.399%	32	2,957	-99.299%
2026-02-10	134.3800	137.8700	134.3800	137.8700	+2.903%	5	2,929	-99.296%
2026-02-09	133.9800	133.9800	133.9800	133.9800	-5.913%	1	2,928	-99.276%
2026-02-06	162.1500	163.4500	142.4000	142.4000	-18.339%	5	2,929	-99.319%
2026-02-05	177.6700	190.5000	171.0900	174.3800	+12.867%	9	2,925	-99.444%
2026-02-04	164.1900	172.2900	149.4000	154.5000	+2.945%	1,143	2,930	-99.372%
2026-02-03	137.3400	159.3200	137.3400	150.0800	+10.062%	13	1,972	-99.354%
2026-02-02	139.4100	139.4100	133.8000	136.3600	-10.946%	45	1,971	-99.289%
2026-01-30	146.1900	157.2200	146.1900	153.1200	+4.848%	822	1,981	-99.367%
2026-01-29	156.6500	163.7900	146.0400	146.0400	+5.292%	730	1,420	-99.336%
2026-01-26	140.7000	140.9000	137.8000	138.7000	-4.896%	36	881	-99.301%
2026-01-23	144.6500	145.8400	144.6500	145.8400	+0.185%	82	868	-99.335%
2026-01-22	143.9000	145.5700	143.8100	145.5700	-17.054%	15	843	-99.334%
2026-01-21	175.5000	175.5000	175.5000	175.5000	-6.435%	40	849	-99.447%
2026-01-20	178.6000	187.5700	178.6000	187.5700	+28.043%	3	809	-99.483%
2026-01-16	146.3200	146.4900	146.3200	146.4900	+1.871%	4	806	-99.338%
2026-01-15	143.4000	145.1000	141.3000	143.8000	-4.579%	26	806	-99.325%
2026-01-13	142.4000	150.7000	142.4000	150.7000	+8.261%	13	781	-99.356%
2026-01-12	142.3700	142.3700	138.9900	139.2000	-1.382%	11	777	-99.303%
2026-01-09	144.8000	144.8000	141.1500	141.1500	-8.285%	13	781	-99.313%
2026-01-08	152.3800	154.0000	152.3800	153.9000	-1.724%	30	793	-99.370%
2026-01-07	150.6800	156.6000	150.6800	156.6000	+4.960%	21	793	-99.381%
2026-01-06	153.8300	153.8300	149.2000	149.2000	-5.897%	33	782	-99.350%
2026-01-05	156.9000	158.5500	156.0000	158.5500	-3.500%	4	749	-99.388%
2025-12-31	164.3000	164.3000	164.3000	164.3000	+3.437%	3	748	-99.410%
2025-12-30	158.8700	158.8700	158.8400	158.8400	+2.115%	2	748	-99.389%
2025-12-29	162.2000	162.2000	155.5500	155.5500	-0.199%	5	748	-99.376%
2025-12-26	156.7500	156.7500	155.8600	155.8600	+1.090%	4	744	-99.378%
2025-12-24	154.0900	154.4300	154.0400	154.1800	-6.022%	202	706	-99.371%
2025-12-22	164.7600	164.7600	164.0600	164.0600	-15.424%	3	706	-99.409%
2025-12-15	194.8600	195.1300	193.9800	193.9800	+2.559%	10	703	-99.500%
2025-12-05	189.1400	189.1400	189.1400	189.1400	-8.883%	1	697	-99.487%
2025-12-01	207.9900	207.9900	207.5800	207.5800	-3.054%	12	698	-99.533%
2025-11-26	219.6700	220.1100	214.1200	214.1200	-16.421%	32	664	-99.547%
2025-11-25	256.1900	256.1900	256.1900	256.1900	-0.590%	3	664	-99.621%
2025-11-24	258.9300	258.9300	257.7100	257.7100	-18.135%	44	667	-99.624%
2025-11-21	311.4900	314.8000	311.4900	314.8000	+4.377%	20	664	-99.692%
2025-11-20	316.4000	316.4000	301.6000	301.6000	+2.690%	43	664	-99.678%
2025-11-19	269.9000	293.7000	269.9000	293.7000	+2.477%	4	705	-99.670%
2025-11-18	303.0000	305.7000	281.0000	286.6000	+6.180%	92	709	-99.662%
2025-11-17	259.9800	269.9300	259.9800	269.9200	-4.773%	8	640	-99.641%
2025-11-14	283.4500	283.4500	283.4500	283.4500	+16.044%	2	638	-99.658%
2025-11-13	244.2600	244.2600	244.2600	244.2600	+11.407%	2	638	-99.603%
2025-11-12	219.5100	219.5100	219.1000	219.2500	-2.430%	6	636	-99.558%
2025-11-11	224.6400	224.7100	224.6400	224.7100	-2.070%	2	643	-99.568%
2025-11-10	231.4000	234.3200	229.1300	229.4600	-17.240%	36	643	-99.577%
2025-11-07	277.2600	277.2600	277.2600	277.2600	+18.265%	10	591	-99.650%
2025-11-06	234.9700	234.9700	234.4400	234.4400	-4.154%	4	601	-99.586%
2025-11-04	240.6400	244.6000	240.0500	244.6000	+8.345%	26	597	-99.603%
2025-11-03	228.9300	229.1200	224.0800	225.7600	+7.454%	52	573	-99.570%
2025-10-29	208.8800	210.1000	208.6900	210.1000	+0.449%	255	573	-99.538%
2025-10-28	209.5800	209.5800	209.1600	209.1600	-0.258%	30	323	-99.536%
2025-10-27	209.7000	209.7000	209.7000	209.7000	-5.744%	1	293	-99.537%
2025-10-24	222.6200	224.0100	221.6000	222.4800	-9.058%	58	293	-99.564%
2025-10-22	243.0300	244.8700	243.0300	244.6400	+2.176%	104	262	-99.603%
2025-10-21	244.5300	247.6100	239.4300	239.4300	-1.445%	8	208	-99.595%
2025-10-20	253.2700	253.3400	242.6900	242.9400	-11.232%	62	204	-99.601%
2025-10-17	273.6800	273.6800	273.6800	273.6800	-6.785%	10	184	-99.646%
2025-10-16	293.5000	293.6000	293.5000	293.6000	+0.607%	4	184	-99.670%
2025-10-14	291.5200	291.8300	290.2700	291.8300	+20.070%	48	186	-99.668%
2025-10-06	243.0500	243.0500	243.0500	243.0500	-0.267%	1	190	-99.601%
2025-10-03	243.7000	243.7000	243.7000	243.7000	-0.995%	1	190	-99.602%
2025-10-01	253.4400	253.6800	245.9700	246.1500	-2.980%	32	190	-99.606%
2025-09-30	253.4700	253.7300	253.4500	253.7100	-3.682%	12	178	-99.618%
2025-09-24	263.4400	263.4400	263.4100	263.4100	+2.706%	2	172	-99.632%
2025-09-23	251.7600	256.4700	251.3800	256.4700	+2.617%	119	171	-99.622%
2025-09-22	250.0500	250.0500	249.9300	249.9300	-1.525%	2	110	-99.612%
2025-09-19	257.2200	257.5600	253.8000	253.8000	-2.038%	160	110	-99.618%
2025-09-18	258.7000	259.0800	258.7000	259.0800	-2.645%	2	124	-99.626%
2025-09-17	265.8900	266.1200	265.8900	266.1200	+0.803%	8	124	-99.636%
2025-09-16	264.0100	264.0100	263.9900	264.0000	+1.628%	8	126	-99.633%
2025-09-15	260.1800	260.2600	259.0800	259.7700	-1.569%	371	126	-99.627%
2025-09-12	266.1400	266.1400	263.9100	263.9100	-0.771%	6	286	-99.632%
2025-09-11	273.7000	273.7000	265.8700	265.9600	-6.392%	9	289	-99.635%
2025-09-05	284.1200	284.1200	284.1200	284.1200	-12.611%	1	286	-99.659%
2025-09-02	323.6600	325.1400	323.6400	325.1200	+10.173%	6	286	-99.702%
2025-08-28	295.1000	295.1000	295.1000	295.1000	+0.497%	5	286	-99.671%
2025-08-27	293.4700	293.6400	293.4700	293.6400	-4.693%	2	281	-99.670%
2025-08-26	308.0100	308.1000	308.0100	308.1000	+3.095%	2	279	-99.685%
2025-08-22	300.3400	300.6900	298.8500	298.8500	-1.500%	60	279	-99.675%
2025-08-14	307.8800	307.8800	303.4000	303.4000	-1.564%	11	266	-99.680%
2025-08-13	301.5300	308.3400	301.3600	308.2200	-0.417%	4	256	-99.685%
2025-08-12	319.4000	328.4500	309.5000	309.5100	-7.255%	332	254	-99.687%
2025-08-11	333.8200	334.0200	333.4900	333.7200	-6.487%	55	102	-99.709%
2025-08-04	357.2700	357.2700	356.8700	356.8700	+9.624%	2	75	-99.728%
2025-07-31	322.1700	325.7000	322.1700	325.5400	-5.402%	35	73	-99.702%
2025-07-30	330.3600	344.1300	329.9300	344.1300	+5.899%	22	43	-99.718%
2025-07-28	324.9000	324.9600	324.6500	324.9600	-11.734%	66	32	-99.702%
2025-07-18	368.7400	368.7400	368.1600	368.1600	-2.275%	2	1	-99.737%
2025-07-10	376.4800	376.7300	376.4800	376.7300	0.000%	2	1	-99.743%

.dark-mode .cJ6qKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cJ6qKt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6450SPX Jul 17 2026 6450.00 Put (SPX260717P06450000)option OPRA

SPX20260717P6450
SPX Jul 17 2026 6450.00 Put (SPX260717P06450000)
option OPRA