Dark

SPX20260717P6475
SPX Jul 17 2026 6475.00 Put (SPX260717P06475000)
option OPRA

EOD

Jul 7, 2026

0.8000-46.667%(-0.7000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.8000	0.8000	0.8000	0.8000	-46.667%	1	2,965	0.000%
2026-07-02	1.5000	1.5000	1.5000	1.5000	-34.783%	1	2,966	-46.667%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-36.111%	17	2,966	-65.217%
2026-06-29	4.1500	4.4000	3.6000	3.6000	-46.269%	36	2,966	-77.778%
2026-06-26	6.7000	6.7000	6.7000	6.7000	-20.238%	5	2,968	-88.060%
2026-06-23	7.7600	8.4000	7.7600	8.4000	+80.645%	5	2,968	-90.476%
2026-06-22	4.7800	4.7800	4.6500	4.6500	-34.043%	3	2,968	-82.796%
2026-06-18	7.0500	7.0500	7.0500	7.0500	-20.787%	1	2,844	-88.652%
2026-06-17	5.9000	8.9500	5.9000	8.9000	+51.618%	81	2,844	-91.011%
2026-06-16	5.8700	5.8700	5.8700	5.8700	-3.770%	1,000	2,844	-86.371%
2026-06-15	6.1000	6.1000	6.1000	6.1000	-50.000%	1	2,438	-86.885%
2026-06-12	12.3000	12.6000	12.2000	12.2000	-18.667%	7	2,438	-93.443%
2026-06-11	15.0000	15.0000	15.0000	15.0000	+14.504%	41	2,438	-94.667%
2026-06-09	13.1000	13.1000	13.1000	13.1000	-18.125%	1	2,438	-93.893%
2026-06-08	16.0000	16.0000	16.0000	16.0000	+41.218%	4	2,438	-95.000%
2026-06-05	11.3300	11.3300	11.3300	11.3300	+24.505%	1	2,438	-92.939%
2026-06-04	10.0300	10.0300	9.1000	9.1000	-17.197%	8	2,438	-91.209%
2026-06-03	11.7000	11.7000	10.9900	10.9900	-13.465%	106	2,438	-92.721%
2026-05-28	15.4000	15.4000	12.7000	12.7000	-14.765%	119	2,529	-93.701%
2026-05-27	15.9000	15.9000	14.9000	14.9000	-12.865%	141	2,544	-94.631%
2026-05-26	17.1000	17.5000	16.3000	17.1000	-18.919%	76	2,545	-95.322%
2026-05-22	21.0900	21.0900	21.0900	21.0900	-8.145%	84	2,609	-96.207%
2026-05-21	26.6400	26.6400	22.9600	22.9600	-9.606%	6	2,671	-96.516%
2026-05-20	28.3000	29.1000	25.4000	25.4000	-18.979%	151	2,671	-96.850%
2026-05-15	31.3500	31.3500	31.3500	31.3500	+5.201%	1	2,643	-97.448%
2026-05-13	29.9000	29.9000	29.8000	29.8000	-23.196%	32	2,642	-97.315%
2026-05-12	38.8000	38.8000	38.8000	38.8000	+1.121%	16	2,627	-97.938%
2026-05-07	38.6400	38.6900	37.6100	38.3700	+0.471%	88	2,627	-97.915%
2026-05-06	38.2000	38.4000	38.1900	38.1900	-18.745%	1,517	2,548	-97.905%
2026-05-05	46.6000	47.1000	46.6000	47.0000	-7.115%	93	2,034	-98.298%
2026-04-30	59.1000	59.1000	50.6000	50.6000	-18.030%	32	1,975	-98.419%
2026-04-29	58.8500	61.8100	58.8500	61.7300	-4.708%	29	1,964	-98.704%
2026-04-28	64.2000	64.9000	64.2000	64.7800	-0.629%	13	1,989	-98.765%
2026-04-27	66.1000	66.1000	65.1900	65.1900	-4.915%	88	1,999	-98.773%
2026-04-24	68.5600	68.5600	68.5600	68.5600	-2.890%	4	1,915	-98.833%
2026-04-23	70.6000	70.6000	70.6000	70.6000	+0.427%	41	1,919	-98.867%
2026-04-22	71.3000	71.3000	70.3000	70.3000	-10.560%	3	1,882	-98.862%
2026-04-21	78.6000	78.6000	78.6000	78.6000	+2.718%	1	1,878	-98.982%
2026-04-20	72.4200	76.5200	72.4200	76.5200	+12.364%	26	1,878	-98.955%
2026-04-17	68.1000	68.1000	68.1000	68.1000	-12.927%	1	1,859	-98.825%
2026-04-16	82.5400	82.5400	78.2100	78.2100	-4.970%	2	1,859	-98.977%
2026-04-15	85.7100	85.9000	81.8000	82.3000	-7.549%	223	1,859	-99.028%
2026-04-14	91.8400	91.9000	89.0200	89.0200	-14.461%	9	1,721	-99.101%
2026-04-13	122.4000	122.4000	104.0700	104.0700	-17.725%	19	1,725	-99.231%
2026-04-09	126.4900	126.4900	126.4900	126.4900	-11.607%	6	1,714	-99.368%
2026-04-08	141.7000	143.5000	141.3000	143.1000	-30.776%	10	1,714	-99.441%
2026-04-06	206.7200	206.7200	206.7200	206.7200	-8.124%	3	1,705	-99.613%
2026-04-02	225.0000	225.0000	225.0000	225.0000	-2.471%	6	1,701	-99.644%
2026-04-01	230.7000	230.7000	230.7000	230.7000	-14.650%	2	1,701	-99.653%
2026-03-31	305.6000	307.1000	270.3000	270.3000	-21.516%	16	1,703	-99.704%
2026-03-30	327.5200	344.4000	326.4000	344.4000	+1.095%	11	1,704	-99.768%
2026-03-27	310.6000	342.1200	307.7200	340.6700	+24.646%	133	1,705	-99.765%
2026-03-26	276.6800	276.6800	273.3100	273.3100	+20.683%	56	1,766	-99.707%
2026-03-25	226.4700	226.4700	226.4700	226.4700	-3.391%	4	1,767	-99.647%
2026-03-24	234.4400	234.4400	234.4200	234.4200	-1.575%	3	1,771	-99.659%
2026-03-23	229.1300	238.1700	229.1300	238.1700	-3.587%	5	1,772	-99.664%
2026-03-19	248.0600	248.0600	247.0300	247.0300	+13.317%	18	1,777	-99.676%
2026-03-18	207.2000	218.0000	207.2000	218.0000	+16.385%	3	1,795	-99.633%
2026-03-17	187.3100	187.3100	187.3100	187.3100	-5.428%	1	1,797	-99.573%
2026-03-16	196.7500	209.2900	196.7500	198.0600	-11.667%	21	1,797	-99.596%
2026-03-13	224.2200	224.2200	224.2200	224.2200	+4.536%	1	1,802	-99.643%
2026-03-12	219.2500	219.2500	214.4900	214.4900	+15.125%	120	1,801	-99.627%
2026-03-10	186.3100	186.3100	186.3100	186.3100	+1.642%	1	1,817	-99.571%
2026-03-09	222.1800	222.1800	183.3000	183.3000	-5.369%	5	1,818	-99.564%
2026-03-05	177.1000	193.7000	177.1000	193.7000	+29.288%	7	1,819	-99.587%
2026-03-04	149.8200	149.8200	149.8200	149.8200	-13.499%	4	1,825	-99.466%
2026-03-03	173.2000	173.2000	173.2000	173.2000	+16.712%	1	1,829	-99.538%
2026-03-02	148.4000	148.4000	148.4000	148.4000	-5.556%	1	1,830	-99.461%
2026-02-27	157.1300	157.1300	157.1300	157.1300	+8.067%	2	1,831	-99.491%
2026-02-26	145.4000	145.4000	145.4000	145.4000	+5.730%	4	1,833	-99.450%
2026-02-25	137.5200	137.5200	137.5200	137.5200	-10.927%	20	1,838	-99.418%
2026-02-24	166.8100	166.8100	154.3900	154.3900	+2.137%	10	1,838	-99.482%
2026-02-20	166.9000	166.9000	150.3000	151.1600	-6.628%	20	1,844	-99.471%
2026-02-19	161.8900	161.8900	161.8900	161.8900	+6.437%	3	1,844	-99.506%
2026-02-18	151.1300	152.1000	151.1300	152.1000	-7.874%	21	1,844	-99.474%
2026-02-17	188.4200	188.4200	165.1000	165.1000	+2.534%	6	1,823	-99.515%
2026-02-13	161.0200	161.0200	161.0200	161.0200	-6.492%	8	1,824	-99.503%
2026-02-12	167.4700	172.2000	163.6600	172.2000	+19.426%	13	1,824	-99.535%
2026-02-11	144.1900	144.1900	144.1900	144.1900	+1.635%	100	1,837	-99.445%
2026-02-10	137.1500	141.8700	137.1500	141.8700	+2.894%	52	1,937	-99.436%
2026-02-09	137.8800	137.8800	137.8800	137.8800	-7.152%	2	1,935	-99.420%
2026-02-06	160.7700	160.7700	148.5000	148.5000	-22.644%	5	1,934	-99.461%
2026-02-05	184.8000	191.9700	184.8000	191.9700	+10.518%	20	1,932	-99.583%
2026-02-04	173.7000	173.7000	173.7000	173.7000	+12.471%	3	1,935	-99.539%
2026-02-03	141.2900	154.4400	141.2900	154.4400	+2.163%	3	1,933	-99.482%
2026-01-30	151.1700	151.1700	151.1700	151.1700	-0.402%	2	1,931	-99.471%
2026-01-29	159.9700	159.9700	151.7800	151.7800	+6.669%	6	1,933	-99.473%
2026-01-28	142.2900	142.2900	142.2900	142.2900	+0.951%	2	1,930	-99.438%
2026-01-27	142.1600	142.1600	140.9500	140.9500	-1.674%	97	1,932	-99.432%
2026-01-26	142.3000	144.9200	142.3000	143.3500	-3.513%	510	1,869	-99.442%
2026-01-22	155.2800	157.4400	148.5700	148.5700	-17.589%	143	1,547	-99.462%
2026-01-21	182.5500	184.2000	180.2800	180.2800	-7.454%	106	1,414	-99.556%
2026-01-20	184.0300	194.8000	175.1000	194.8000	+28.972%	35	1,413	-99.589%
2026-01-16	152.6100	152.6100	150.4000	151.0400	+3.036%	98	1,305	-99.470%
2026-01-15	150.8000	150.8000	146.5900	146.5900	-12.116%	8	1,305	-99.454%
2026-01-14	160.5400	170.5000	160.5400	166.8000	+9.881%	12	1,301	-99.520%
2026-01-13	150.2500	154.1000	146.2300	151.8000	+5.637%	42	1,294	-99.473%
2026-01-12	152.2500	152.2500	143.7000	143.7000	-0.999%	37	1,287	-99.443%
2026-01-09	148.7600	150.5700	145.1500	145.1500	-8.191%	68	1,293	-99.449%
2026-01-08	163.3500	163.3500	158.1000	158.1000	-0.372%	7	1,270	-99.494%
2026-01-07	151.4500	158.6900	151.4500	158.6900	+3.570%	28	1,272	-99.496%
2026-01-06	153.3700	153.3700	153.2200	153.2200	-5.074%	16	1,268	-99.478%
2026-01-05	163.8200	163.8200	160.3000	161.4100	-10.487%	29	1,242	-99.504%
2026-01-02	180.3200	180.3200	180.3200	180.3200	+10.578%	4	1,242	-99.556%
2025-12-30	161.2600	163.0700	161.2600	163.0700	+1.627%	22	1,246	-99.509%
2025-12-29	159.8900	160.4600	159.8900	160.4600	+0.735%	5	1,236	-99.501%
2025-12-26	160.0900	160.0900	159.2900	159.2900	-5.840%	12	1,240	-99.498%
2025-12-22	169.4200	169.4200	169.1700	169.1700	-22.049%	4	1,240	-99.527%
2025-12-17	210.4100	217.2600	210.4100	217.0200	+1.038%	4	1,238	-99.631%
2025-12-16	214.7900	214.7900	214.7900	214.7900	+4.801%	2	1,240	-99.628%
2025-12-15	204.9500	204.9500	204.9500	204.9500	+4.925%	4	1,242	-99.610%
2025-12-11	194.8700	195.3300	194.8700	195.3300	-3.526%	4	1,242	-99.590%
2025-12-09	202.9000	202.9000	202.4700	202.4700	+0.198%	50	1,244	-99.605%
2025-12-08	201.3000	202.0700	201.3000	202.0700	-4.774%	2	1,194	-99.604%
2025-12-03	212.4000	212.4000	212.2000	212.2000	+1.970%	2	1,193	-99.623%
2025-12-02	216.8900	216.8900	207.6000	208.1000	-1.145%	13	1,191	-99.616%
2025-12-01	216.3800	216.3800	210.5100	210.5100	-2.066%	54	1,182	-99.620%
2025-11-28	214.9500	214.9500	214.9500	214.9500	-1.548%	2	1,128	-99.628%
2025-11-26	228.5400	228.5400	218.3300	218.3300	-15.096%	12	1,117	-99.634%
2025-11-24	273.6500	273.6500	257.1500	257.1500	-17.696%	2	1,117	-99.689%
2025-11-21	312.9900	312.9900	312.4400	312.4400	+0.852%	2	1,117	-99.744%
2025-11-20	325.1000	325.1000	309.8000	309.8000	+3.848%	5	1,118	-99.742%
2025-11-19	275.8000	299.6000	275.8000	298.3200	+1.608%	49	1,118	-99.732%
2025-11-18	311.1000	313.8900	293.6000	293.6000	+5.022%	352	1,138	-99.728%
2025-11-17	278.5100	279.6200	278.4700	279.5600	+5.626%	40	1,486	-99.714%
2025-11-14	280.8800	284.4800	263.9100	264.6700	+10.334%	22	1,481	-99.698%
2025-11-13	234.8900	239.8800	234.8900	239.8800	+7.338%	4	1,503	-99.666%
2025-11-12	227.4000	227.4000	223.1700	223.4800	-0.477%	45	1,499	-99.642%
2025-11-11	228.8900	231.2700	224.5500	224.5500	+0.111%	46	1,479	-99.644%
2025-11-10	230.1700	233.6900	224.3000	224.3000	-21.049%	56	1,442	-99.643%
2025-11-07	278.6700	291.6900	278.6700	284.1000	+8.464%	116	1,395	-99.718%
2025-11-06	262.2000	262.2000	261.9300	261.9300	+12.901%	2	1,487	-99.695%
2025-11-05	236.4300	238.2000	232.0000	232.0000	-5.368%	10	1,488	-99.655%
2025-11-04	243.9000	245.1600	242.7200	245.1600	+6.296%	18	1,480	-99.674%
2025-11-03	230.1900	230.6400	230.1900	230.6400	-3.101%	2	1,464	-99.653%
2025-10-31	224.4000	238.6000	224.0300	238.0200	+2.418%	215	1,464	-99.664%
2025-10-30	221.4800	232.4000	221.4800	232.4000	+7.687%	12	1,357	-99.656%
2025-10-28	214.1400	217.5300	213.6400	215.8100	+0.447%	430	1,347	-99.629%
2025-10-27	213.7900	214.8700	213.1700	214.8500	-6.392%	56	934	-99.628%
2025-10-24	228.2400	229.6800	227.0000	229.5200	-8.561%	78	934	-99.651%
2025-10-22	249.5900	251.0100	249.5900	251.0100	+0.957%	6	892	-99.681%
2025-10-20	248.8100	248.8200	248.6300	248.6300	-19.021%	28	890	-99.678%
2025-10-16	307.2400	308.3500	307.0300	307.0300	+2.231%	8	876	-99.739%
2025-10-10	246.3200	300.7300	246.3200	300.3300	+19.653%	130	880	-99.734%
2025-10-08	250.6000	251.0000	250.4600	251.0000	-2.373%	28	903	-99.681%
2025-10-07	246.8000	257.1000	245.6800	257.1000	+3.174%	120	871	-99.689%
2025-10-06	251.1000	251.1600	247.9600	249.1900	+0.016%	34	871	-99.679%
2025-10-03	249.1500	249.1500	249.1500	249.1500	-1.346%	1	854	-99.679%
2025-10-01	259.4700	259.7100	252.5500	252.5500	-2.494%	13	854	-99.683%
2025-09-30	265.3300	267.7800	258.9800	259.0100	-0.683%	144	850	-99.691%
2025-09-23	257.7200	260.7900	257.5500	260.7900	+0.847%	408	778	-99.693%
2025-09-22	260.4700	260.5400	258.6000	258.6000	-1.572%	325	374	-99.691%
2025-09-18	260.3600	262.7300	260.3100	262.7300	-1.599%	144	215	-99.696%
2025-09-17	276.2800	276.2800	267.0000	267.0000	-1.925%	24	145	-99.700%
2025-09-16	270.3900	272.2800	270.1700	272.2400	+2.280%	142	135	-99.706%
2025-09-15	266.0600	266.1900	266.0600	266.1700	-2.208%	8	67	-99.699%
2025-09-11	272.1500	272.1800	272.1500	272.1800	-11.023%	140	63	-99.706%
2025-09-05	285.9000	305.9000	285.9000	305.9000	-10.296%	3	76	-99.738%
2025-09-02	342.1600	342.1600	341.0100	341.0100	+12.842%	2	76	-99.765%
2025-08-28	302.4000	302.4000	302.2000	302.2000	-1.142%	7	76	-99.735%
2025-08-25	305.8000	305.8000	305.2900	305.6900	-3.241%	6	76	-99.738%
2025-08-13	315.9600	315.9600	315.9300	315.9300	-2.201%	2	74	-99.747%
2025-08-12	335.1400	336.2300	323.0400	323.0400	-13.665%	52	73	-99.752%
2025-08-04	384.3700	385.4200	374.1700	374.1700	+5.892%	52	56	-99.786%
2025-07-30	350.6700	353.3500	350.6700	353.3500	-0.423%	2	56	-99.774%
2025-07-23	355.0500	355.0500	354.8500	354.8500	-2.607%	2	55	-99.775%
2025-07-21	364.0100	364.3500	364.0100	364.3500	0.000%	110	55	-99.780%

.dark-mode .TQSPLP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQSPLP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6475SPX Jul 17 2026 6475.00 Put (SPX260717P06475000)option OPRA

SPX20260717P6475
SPX Jul 17 2026 6475.00 Put (SPX260717P06475000)
option OPRA