Dark

SPX20260717P6525
SPX Jul 17 2026 6525.00 Put (SPX260717P06525000)
option OPRA

EOD

Jul 8, 2026

0.7500-18.478%(-0.1700)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.4000	1.5100	0.7500	0.7500	-18.478%	104	3,593	0.000%
2026-07-07	0.9400	0.9800	0.9200	0.9200	-53.535%	300	3,624	-18.478%
2026-07-02	2.0000	2.0000	1.9800	1.9800	-14.655%	100	4,110	-62.121%
2026-07-01	2.3200	2.3200	2.3200	2.3200	-40.360%	4	4,110	-67.672%
2026-06-29	4.2000	4.2000	3.8900	3.8900	-40.154%	5	4,110	-80.720%
2026-06-26	7.0000	7.0000	6.5000	6.5000	-16.129%	50	4,112	-88.462%
2026-06-25	7.7500	7.7500	7.7500	7.7500	-19.271%	49	4,080	-90.323%
2026-06-24	7.7000	9.6000	7.7000	9.6000	-0.724%	3	4,089	-92.188%
2026-06-23	9.6700	9.6700	9.6700	9.6700	+52.283%	3	4,089	-92.244%
2026-06-22	6.3500	6.3500	6.3500	6.3500	-19.108%	1	4,086	-88.189%
2026-06-18	7.8700	7.8700	7.7000	7.8500	+0.384%	4	4,055	-90.446%
2026-06-17	6.5000	7.8200	6.5000	7.8200	+12.518%	54	4,055	-90.409%
2026-06-16	6.5000	6.9500	6.5000	6.9500	+2.206%	2	4,055	-89.209%
2026-06-15	7.1000	7.1000	6.8000	6.8000	-51.254%	51	4,112	-88.971%
2026-06-12	13.9500	13.9500	13.9500	13.9500	-13.354%	4	4,112	-94.624%
2026-06-11	16.2000	16.2000	16.0000	16.1000	-40.590%	3	4,112	-95.342%
2026-06-10	25.2000	27.3000	25.2000	27.1000	+46.486%	118	4,112	-97.232%
2026-06-09	13.9000	30.7000	12.6000	18.5000	-18.502%	39	4,159	-95.946%
2026-06-05	12.7000	22.7000	12.0000	22.7000	+129.293%	31	4,139	-96.696%
2026-06-04	12.6000	12.6000	9.9000	9.9000	-21.429%	2	4,135	-92.424%
2026-06-03	12.6000	12.6000	12.6000	12.6000	+9.565%	1	4,135	-94.048%
2026-06-02	11.5000	11.7000	11.5000	11.5000	-24.837%	3	4,136	-93.478%
2026-05-28	16.6000	16.6000	15.3000	15.3000	-20.725%	3	4,135	-95.098%
2026-05-26	19.3000	19.3000	19.3000	19.3000	-15.684%	1	4,134	-96.114%
2026-05-22	22.8900	22.8900	22.8900	22.8900	-8.072%	4	4,135	-96.723%
2026-05-21	27.9000	29.3000	24.7000	24.9000	-22.910%	45	4,135	-96.988%
2026-05-20	32.3000	32.3000	32.3000	32.3000	-3.611%	5	4,135	-97.678%
2026-05-19	33.5100	33.5100	33.5100	33.5100	-3.178%	1	4,143	-97.762%
2026-05-15	36.9400	36.9400	34.6100	34.6100	+24.946%	10	4,143	-97.833%
2026-05-14	27.7000	27.7000	27.7000	27.7000	-30.802%	9	4,142	-97.292%
2026-05-12	40.0300	40.0300	40.0300	40.0300	+12.035%	1	4,142	-98.126%
2026-05-11	37.5000	37.5000	35.7300	35.7300	-12.534%	72	4,142	-97.901%
2026-05-06	42.2000	42.2000	40.8500	40.8500	-17.807%	43	4,094	-98.164%
2026-05-05	49.7000	51.3000	49.7000	49.7000	-4.423%	18	4,137	-98.491%
2026-05-01	50.8000	52.0000	50.8000	52.0000	-7.358%	11	4,080	-98.558%
2026-04-30	56.1300	56.1300	56.1300	56.1300	-18.887%	10	4,080	-98.664%
2026-04-29	67.8000	69.2000	67.8000	69.2000	-1.565%	2	4,080	-98.916%
2026-04-28	70.3000	70.3000	70.3000	70.3000	-1.884%	1	4,080	-98.933%
2026-04-24	71.6500	71.6500	71.6500	71.6500	-8.259%	10	4,081	-98.953%
2026-04-23	78.1000	78.1000	78.1000	78.1000	-8.666%	35	4,071	-99.040%
2026-04-21	85.5100	85.5100	85.5100	85.5100	+5.178%	1	4,071	-99.123%
2026-04-20	81.2000	81.3000	81.2000	81.3000	+8.981%	30	4,071	-99.077%
2026-04-17	72.5600	74.6000	72.5600	74.6000	-11.085%	102	4,071	-98.995%
2026-04-16	92.9000	93.1000	83.9000	83.9000	-8.426%	162	4,086	-99.106%
2026-04-15	91.9000	94.9000	91.6200	91.6200	-5.449%	52	3,977	-99.181%
2026-04-14	103.9000	103.9000	95.7500	96.9000	-25.747%	16	3,984	-99.226%
2026-04-13	130.5000	130.5000	130.5000	130.5000	-3.441%	3	3,991	-99.425%
2026-04-09	155.5700	155.5700	134.2000	135.1500	-15.266%	54	3,992	-99.445%
2026-04-08	152.0000	159.5000	151.5000	159.5000	-33.486%	63	4,032	-99.530%
2026-04-07	239.8000	239.8000	239.8000	239.8000	+8.901%	1	3,990	-99.687%
2026-04-06	219.2500	223.3400	219.2500	220.2000	-10.086%	20	3,991	-99.659%
2026-04-02	247.3000	247.3000	244.9000	244.9000	+4.093%	2	3,991	-99.694%
2026-04-01	232.3500	235.2700	224.2100	235.2700	-12.895%	27	3,991	-99.681%
2026-03-31	318.4700	318.4700	266.0000	270.1000	-27.383%	102	4,006	-99.722%
2026-03-30	345.5500	371.9500	345.5500	371.9500	+10.240%	243	3,952	-99.798%
2026-03-27	334.9800	337.4000	334.9800	337.4000	+14.489%	2	4,194	-99.778%
2026-03-26	281.3000	294.7000	281.3000	294.7000	+18.927%	7	4,193	-99.746%
2026-03-24	256.9600	256.9600	247.8000	247.8000	-3.362%	4	4,200	-99.697%
2026-03-23	256.4200	256.4200	256.4200	256.4200	-13.386%	3	4,198	-99.708%
2026-03-20	297.6000	307.6700	295.1500	296.0500	+12.768%	25	4,195	-99.747%
2026-03-19	262.9800	264.0700	262.3600	262.5300	+31.304%	30	4,196	-99.714%
2026-03-17	196.0000	199.9400	196.0000	199.9400	-6.614%	2	4,176	-99.625%
2026-03-16	214.2800	220.1800	214.1000	214.1000	-4.760%	9	4,178	-99.650%
2026-03-12	224.0300	224.8000	224.0300	224.8000	+12.597%	2	4,165	-99.666%
2026-03-11	199.6500	199.6500	199.6500	199.6500	+5.635%	2	4,165	-99.624%
2026-03-10	179.5300	189.0000	179.5300	189.0000	-21.836%	3	4,163	-99.603%
2026-03-09	241.9000	241.9000	241.4000	241.8000	+11.172%	309	4,166	-99.690%
2026-03-06	208.6500	217.5000	208.6500	217.5000	+16.848%	2	4,276	-99.655%
2026-03-05	205.5000	205.5000	186.1400	186.1400	+1.995%	9	4,275	-99.597%
2026-03-03	230.0000	230.0000	178.3200	182.5000	+11.138%	54	4,275	-99.589%
2026-03-02	164.9300	164.9300	164.2100	164.2100	+8.540%	6	4,278	-99.543%
2026-02-26	151.0600	155.7000	150.6300	151.2900	-9.309%	7	4,276	-99.504%
2026-02-23	166.8200	166.8200	166.8200	166.8200	+2.779%	8	4,281	-99.550%
2026-02-20	165.1000	165.1000	162.3100	162.3100	+1.210%	44	4,273	-99.538%
2026-02-18	160.3700	160.3700	160.3700	160.3700	-8.725%	3	4,269	-99.532%
2026-02-17	201.4900	201.4900	175.7000	175.7000	+12.990%	9	4,272	-99.573%
2026-02-06	155.5000	155.5000	155.5000	155.5000	-20.109%	1	4,273	-99.518%
2026-02-05	197.4400	197.4400	184.8000	194.6400	+6.430%	434	4,272	-99.615%
2026-02-04	170.3500	182.8800	170.3500	182.8800	+5.103%	112	4,200	-99.590%
2026-02-03	160.9200	182.2800	158.8000	174.0000	+15.255%	1,424	4,200	-99.569%
2026-02-02	149.9000	150.9700	149.9000	150.9700	-7.027%	5	2,831	-99.503%
2026-01-30	161.6500	162.3800	161.2600	162.3800	-3.974%	18	2,829	-99.538%
2026-01-29	169.1000	169.1000	169.1000	169.1000	+10.235%	21	2,820	-99.556%
2026-01-28	151.8000	156.4000	151.5900	153.4000	-2.788%	3,033	2,820	-99.511%
2026-01-23	157.7500	157.8000	157.0000	157.8000	+0.766%	6	1,320	-99.525%
2026-01-22	156.4000	156.6000	156.4000	156.6000	-16.435%	2	1,317	-99.521%
2026-01-21	188.7000	195.4000	187.4000	187.4000	-3.302%	4	1,317	-99.600%
2026-01-20	194.2000	194.2000	193.8000	193.8000	+19.993%	2	1,315	-99.613%
2026-01-15	153.8000	161.5100	153.8000	161.5100	+0.242%	350	1,313	-99.536%
2026-01-13	157.4000	163.7000	153.7000	161.1200	+6.042%	56	966	-99.535%
2026-01-12	157.6600	157.6600	151.3000	151.9400	-0.758%	12	927	-99.506%
2026-01-09	153.1000	153.1000	153.1000	153.1000	-5.610%	2	917	-99.510%
2026-01-06	162.5500	162.5500	162.2000	162.2000	-4.588%	38	915	-99.538%
2026-01-05	170.9000	170.9000	170.0000	170.0000	-5.817%	2	878	-99.559%
2026-01-02	180.7000	180.7000	180.5000	180.5000	-2.327%	2	878	-99.584%
2025-12-31	183.5000	184.8000	183.5000	184.8000	+5.903%	4	875	-99.594%
2025-12-29	174.5000	174.5000	174.5000	174.5000	-1.966%	2	875	-99.570%
2025-12-22	177.8000	178.6000	177.1000	178.0000	-23.503%	38	873	-99.579%
2025-12-17	221.9300	232.6900	221.9300	232.6900	+7.478%	167	845	-99.678%
2025-12-16	216.0000	226.4100	215.7000	216.5000	+4.087%	33	771	-99.654%
2025-12-15	207.9000	217.6000	206.2000	208.0000	-0.919%	31	789	-99.639%
2025-12-09	209.9300	209.9300	209.9300	209.9300	-1.796%	3	769	-99.643%
2025-12-08	213.7700	213.7700	213.7700	213.7700	+5.233%	1	769	-99.649%
2025-12-05	203.4100	203.4100	203.1400	203.1400	-9.016%	2	768	-99.631%
2025-12-03	223.2700	223.2700	223.2700	223.2700	+0.387%	10	767	-99.664%
2025-12-02	219.6000	222.7800	219.6000	222.4100	-1.120%	74	757	-99.663%
2025-12-01	227.7500	228.1400	224.6900	224.9300	+1.215%	12	717	-99.667%
2025-11-28	228.2200	228.2200	222.2300	222.2300	-2.437%	17	713	-99.663%
2025-11-26	229.8200	229.8200	227.7800	227.7800	-7.116%	15	696	-99.671%
2025-11-25	268.5300	268.5300	245.2300	245.2300	-9.576%	14	696	-99.694%
2025-11-24	269.9500	271.2000	269.6300	271.2000	-20.057%	12	706	-99.723%
2025-11-21	339.2400	339.2400	339.2400	339.2400	-0.624%	20	706	-99.779%
2025-11-20	340.8000	341.3700	324.1000	341.3700	+11.094%	23	806	-99.780%
2025-11-19	287.9000	315.4000	287.9000	307.2800	-2.065%	12	826	-99.756%
2025-11-18	316.5000	327.8000	301.5000	313.7600	+8.063%	15	831	-99.761%
2025-11-17	302.5800	302.5800	290.3500	290.3500	+16.052%	18	840	-99.742%
2025-11-13	250.1900	250.1900	250.1900	250.1900	+7.006%	10	866	-99.700%
2025-11-12	231.6500	239.0300	230.6000	233.8100	-0.256%	176	876	-99.679%
2025-11-11	239.3500	239.3500	234.2000	234.4100	-0.749%	62	707	-99.680%
2025-11-10	236.1800	236.1800	236.1800	236.1800	-14.490%	3	645	-99.682%
2025-11-07	288.5500	302.4300	275.6900	276.2000	-0.404%	45	643	-99.728%
2025-11-06	276.5900	277.3200	276.5900	277.3200	+5.525%	4	688	-99.730%
2025-11-04	262.8000	262.8000	262.8000	262.8000	+9.114%	1	692	-99.715%
2025-11-03	245.0500	250.9900	237.7600	240.8500	-3.234%	22	675	-99.689%
2025-10-31	237.0900	248.9000	236.8800	248.9000	+5.163%	23	675	-99.699%
2025-10-30	235.5300	236.6800	232.1200	236.6800	+5.609%	14	657	-99.683%
2025-10-29	224.4600	224.4600	224.1100	224.1100	+1.956%	2	644	-99.665%
2025-10-28	219.8100	219.8100	219.8100	219.8100	-1.713%	2	643	-99.659%
2025-10-27	224.8700	226.2200	222.9300	223.6400	-5.756%	101	537	-99.665%
2025-10-24	239.6000	239.6000	237.3000	237.3000	-9.974%	2	537	-99.684%
2025-10-23	263.1700	263.5900	263.1700	263.5900	+1.147%	4	539	-99.715%
2025-10-21	260.9800	260.9800	260.6000	260.6000	-2.324%	2	537	-99.712%
2025-10-20	266.8700	266.8700	266.8000	266.8000	-17.276%	2	536	-99.719%
2025-10-16	321.0100	322.6100	320.9400	322.5200	+9.925%	208	535	-99.767%
2025-10-15	314.7400	314.7400	293.4000	293.4000	-4.005%	23	639	-99.744%
2025-10-13	304.5100	305.8100	304.5100	305.6400	+17.721%	12	619	-99.755%
2025-10-10	259.5700	259.6300	259.5700	259.6300	+0.150%	4	625	-99.711%
2025-10-08	258.4300	259.3800	258.4300	259.2400	-3.175%	20	623	-99.711%
2025-10-07	256.4300	267.7400	256.4300	267.7400	+3.462%	304	465	-99.720%
2025-10-06	259.8300	259.8700	258.3500	258.7800	+0.166%	464	465	-99.710%
2025-10-03	261.3500	261.3500	257.8300	258.3500	-4.333%	38	237	-99.710%
2025-10-02	268.8500	270.2200	268.8500	270.0500	+2.462%	8	219	-99.722%
2025-10-01	268.0400	268.9700	262.7600	263.5600	-4.656%	184	215	-99.715%
2025-09-30	278.2000	279.1600	276.3900	276.4300	-0.754%	28	150	-99.729%
2025-09-26	278.5300	278.5300	278.5300	278.5300	-5.650%	1	136	-99.731%
2025-09-25	295.2100	295.2100	295.2100	295.2100	+5.316%	1	136	-99.746%
2025-09-24	280.8000	280.8000	280.3100	280.3100	+2.712%	2	136	-99.732%
2025-09-23	273.9000	273.9000	272.6400	272.9100	+0.493%	9	136	-99.725%
2025-09-22	270.8000	271.5700	270.8000	271.5700	-1.683%	10	130	-99.724%
2025-09-19	275.9700	276.2200	275.9700	276.2200	+1.971%	4	124	-99.728%
2025-09-18	272.8800	272.8800	270.8700	270.8800	-3.243%	142	122	-99.723%
2025-09-15	279.5000	279.9600	279.5000	279.9600	-1.134%	4	85	-99.732%
2025-09-12	283.1500	283.1700	283.1500	283.1700	-3.684%	2	85	-99.735%
2025-09-11	295.3000	295.3000	294.0000	294.0000	-8.611%	6	86	-99.745%
2025-09-05	321.0000	321.7000	321.0000	321.7000	-0.461%	2	85	-99.767%
2025-09-04	322.7600	323.3800	322.7600	323.1900	+1.377%	16	83	-99.768%
2025-08-27	322.8300	322.8300	318.5100	318.8000	+0.346%	72	75	-99.765%
2025-08-22	318.8700	318.8700	317.7000	317.7000	-4.373%	6	60	-99.764%
2025-08-13	325.7500	332.2300	325.2500	332.2300	-0.114%	6	60	-99.774%
2025-08-12	332.1000	332.6100	332.1000	332.6100	-5.776%	4	60	-99.775%
2025-08-11	351.2300	353.0000	351.2300	353.0000	-0.689%	62	60	-99.788%
2025-08-08	356.9700	357.5200	355.4500	355.4500	-11.630%	4	3	-99.789%
2025-08-04	402.1200	402.2300	402.1200	402.2300	+11.511%	2	1	-99.814%
2025-07-24	360.7700	360.7700	360.7100	360.7100	-2.988%	2	1	-99.792%
2025-07-23	371.9800	371.9800	371.8200	371.8200	0.000%	2	0	-99.798%

.dark-mode .vf64Rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vf64Rq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6525SPX Jul 17 2026 6525.00 Put (SPX260717P06525000)option OPRA

SPX20260717P6525
SPX Jul 17 2026 6525.00 Put (SPX260717P06525000)
option OPRA