Dark

SPX20260717P6550
SPX Jul 17 2026 6550.00 Put (SPX260717P06550000)
option OPRA

EOD

Jul 8, 2026

1.50+100.000%(+0.75)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.5000	1.5000	1.5000	1.5000	+100.000%	56	6,014	0.000%
2026-07-07	0.7500	0.7500	0.7500	0.7500	-31.193%	4	6,014	+100.000%
2026-07-06	1.1700	1.1700	1.0900	1.0900	-46.829%	53	6,010	+37.615%
2026-07-02	1.6600	2.0500	1.6600	2.0500	-2.381%	621	6,583	-26.829%
2026-07-01	2.1400	2.1400	1.7500	2.1000	-8.696%	36	6,583	-28.571%
2026-06-30	3.2000	3.2200	2.3000	2.3000	-37.838%	1,118	6,588	-34.783%
2026-06-29	4.5600	4.8000	3.7000	3.7000	-45.748%	11	6,611	-59.459%
2026-06-26	7.2200	7.2200	6.8200	6.8200	-13.671%	9	6,617	-78.006%
2026-06-25	8.5000	8.5000	7.9000	7.9000	-20.202%	401	6,272	-81.013%
2026-06-24	8.5600	9.9000	8.1800	9.9000	0.000%	263	6,664	-84.848%
2026-06-23	10.0000	10.3600	8.3300	9.9000	+51.145%	440	6,538	-84.848%
2026-06-22	5.4500	6.8500	5.2800	6.5500	-2.239%	19	6,782	-77.099%
2026-06-18	7.7000	7.7000	6.7000	6.7000	-4.694%	4	6,735	-77.612%
2026-06-17	6.8000	7.0300	6.8000	7.0300	+2.628%	69	6,735	-78.663%
2026-06-16	6.9000	6.9000	6.8500	6.8500	-3.792%	52	6,735	-78.102%
2026-06-15	7.3500	7.3500	7.0500	7.1200	-39.966%	2,068	7,200	-78.933%
2026-06-12	16.9000	16.9000	11.8600	11.8600	-26.790%	352	7,200	-87.352%
2026-06-11	24.6300	26.6000	16.2000	16.2000	-40.724%	86	7,200	-90.741%
2026-06-10	25.7200	27.3300	25.7200	27.3300	+30.766%	31	7,244	-94.512%
2026-06-09	13.8000	35.0000	13.8000	20.9000	+34.578%	747	7,229	-92.823%
2026-06-08	14.7100	15.5600	14.7100	15.5300	-31.283%	158	6,821	-90.341%
2026-06-05	13.4100	27.2100	13.4100	22.6000	+79.365%	61	6,813	-93.363%
2026-06-04	12.9200	12.9200	12.6000	12.6000	0.000%	10	6,755	-88.095%
2026-06-03	13.2000	13.2000	12.6000	12.6000	+4.913%	28	6,778	-88.095%
2026-06-02	12.0600	12.0800	12.0100	12.0100	-5.433%	14	6,782	-87.510%
2026-06-01	12.9700	12.9700	12.1500	12.7000	-6.823%	163	5,152	-88.189%
2026-05-29	13.6300	13.6300	13.6300	13.6300	-4.014%	1	5,102	-88.995%
2026-05-28	17.4000	17.4000	14.2000	14.2000	-16.224%	31	5,103	-89.437%
2026-05-27	18.3000	18.3000	16.9500	16.9500	-7.880%	108	5,082	-91.150%
2026-05-26	18.4600	18.4600	18.4000	18.4000	-17.154%	2	5,094	-91.848%
2026-05-22	23.4300	23.4300	22.1700	22.2100	-11.865%	312	5,096	-93.246%
2026-05-21	29.3500	29.3500	25.2000	25.2000	-13.402%	23	4,814	-94.048%
2026-05-20	33.0800	33.7100	29.1000	29.1000	-14.336%	39	4,814	-94.845%
2026-05-19	33.4000	35.7300	33.4000	33.9700	-6.804%	283	4,839	-95.584%
2026-05-18	34.3000	37.0700	34.3000	36.4500	+3.434%	20	4,839	-95.885%
2026-05-15	36.7000	36.9800	34.3500	35.2400	+22.361%	31	4,839	-95.743%
2026-05-14	33.5800	33.5800	28.5000	28.8000	-15.543%	47	4,744	-94.792%
2026-05-13	38.0000	38.0000	34.1000	34.1000	-8.333%	4	4,772	-95.601%
2026-05-12	40.8000	43.0800	37.2000	37.2000	-3.049%	93	4,772	-95.968%
2026-05-11	38.0800	38.3700	36.6300	38.3700	+1.294%	175	4,772	-96.091%
2026-05-08	38.8000	38.8000	37.8800	37.8800	-11.640%	54	4,633	-96.040%
2026-05-07	41.6300	43.6000	41.6300	42.8700	+0.398%	70	4,686	-96.501%
2026-05-06	45.9200	45.9200	42.7000	42.7000	-18.821%	4	4,730	-96.487%
2026-05-05	51.9800	52.8000	51.2000	52.6000	-12.479%	198	4,733	-97.148%
2026-05-04	54.4200	65.0000	51.6000	60.1000	+7.513%	87	4,603	-97.504%
2026-05-01	51.8000	56.2300	50.1000	55.9000	+0.903%	114	4,474	-97.317%
2026-04-30	60.6700	60.6700	55.4000	55.4000	-24.851%	24	4,474	-97.292%
2026-04-29	68.1500	73.7200	68.1500	73.7200	+0.848%	21	4,479	-97.965%
2026-04-28	71.8000	73.5000	71.8000	73.1000	-1.363%	4	4,471	-97.948%
2026-04-27	74.1100	74.1100	74.1100	74.1100	+0.912%	1	4,490	-97.976%
2026-04-24	80.6000	80.6000	73.0100	73.4400	-11.625%	284	4,215	-97.958%
2026-04-23	85.5800	85.5800	83.1000	83.1000	+8.062%	22	4,199	-98.195%
2026-04-22	79.1000	81.2900	76.9000	76.9000	-13.372%	51	4,202	-98.049%
2026-04-21	85.5600	88.7700	85.5600	88.7700	+8.124%	81	4,215	-98.310%
2026-04-20	82.0000	85.0000	81.5000	82.1000	+8.169%	1,136	4,215	-98.173%
2026-04-17	79.9700	79.9700	73.4500	75.9000	-12.859%	32	3,609	-98.024%
2026-04-16	91.9500	93.6000	87.1000	87.1000	-4.496%	29	3,587	-98.278%
2026-04-15	95.7300	96.7500	91.2000	91.2000	-8.982%	1,709	3,576	-98.355%
2026-04-14	107.4700	107.4700	99.2000	100.2000	-17.599%	270	4,846	-98.503%
2026-04-13	138.6500	138.6500	121.6000	121.6000	-12.894%	29	4,803	-98.766%
2026-04-10	133.9000	143.3900	133.9000	139.6000	+2.346%	178	4,796	-98.926%
2026-04-09	160.0000	160.0000	136.4000	136.4000	-16.855%	160	4,681	-98.900%
2026-04-08	151.9000	164.0500	151.9000	164.0500	-29.773%	1,300	4,530	-99.086%
2026-04-07	247.9000	260.0000	230.8000	233.6000	+3.089%	173	3,463	-99.358%
2026-04-06	229.1000	229.1000	226.6000	226.6000	-6.929%	13	3,461	-99.338%
2026-04-02	301.3200	301.3200	243.4700	243.4700	-3.450%	121	3,412	-99.384%
2026-04-01	247.3800	253.7600	234.9000	252.1700	-23.422%	8	3,412	-99.405%
2026-03-31	329.2000	329.3000	329.2000	329.3000	-5.237%	5	3,413	-99.544%
2026-03-30	356.1000	356.1000	347.5000	347.5000	-6.996%	2	3,413	-99.568%
2026-03-27	342.3100	373.6400	342.1800	373.6400	+22.694%	57	3,413	-99.599%
2026-03-26	270.1000	304.5300	266.4000	304.5300	+24.879%	24	3,415	-99.507%
2026-03-25	240.5000	254.0000	240.5000	243.8600	-9.715%	68	3,415	-99.385%
2026-03-24	284.3900	284.3900	255.3100	270.1000	+8.287%	17	3,365	-99.445%
2026-03-23	237.7000	257.5000	232.3000	249.4300	-20.854%	81	3,371	-99.399%
2026-03-20	272.0000	315.5800	272.0000	315.1500	+13.490%	211	3,402	-99.524%
2026-03-19	277.6900	277.6900	277.6900	277.6900	+14.890%	1	3,582	-99.460%
2026-03-18	216.2200	242.0000	216.1000	241.7000	+16.820%	278	3,582	-99.379%
2026-03-17	202.4000	206.9000	202.4000	206.9000	-4.747%	34	3,324	-99.275%
2026-03-16	230.8400	230.8400	216.4900	217.2100	-17.755%	30	3,307	-99.309%
2026-03-13	249.0000	265.9300	249.0000	264.1000	+6.090%	10	3,282	-99.432%
2026-03-12	246.4400	248.9400	235.6700	248.9400	+16.218%	68	3,274	-99.397%
2026-03-11	202.7100	214.2000	202.7100	214.2000	+4.386%	13	3,282	-99.300%
2026-03-10	201.7000	205.2000	181.2000	205.2000	-4.403%	53	3,272	-99.269%
2026-03-06	213.4600	214.6500	213.4600	214.6500	+9.181%	118	3,249	-99.301%
2026-03-05	178.6000	211.5000	178.6000	196.6000	+19.296%	5	3,173	-99.237%
2026-03-04	166.5000	166.5000	164.0000	164.8000	-12.758%	5	3,174	-99.090%
2026-03-03	225.0300	225.0300	188.9000	188.9000	+10.274%	18	3,173	-99.206%
2026-03-02	166.5800	171.8000	163.7000	171.3000	-2.560%	46	3,173	-99.124%
2026-02-27	175.8000	175.8000	175.8000	175.8000	+12.160%	1	3,155	-99.147%
2026-02-26	165.4000	165.6000	156.7400	156.7400	+5.230%	51	3,155	-99.043%
2026-02-25	156.9400	156.9400	148.9500	148.9500	-10.936%	278	2,980	-98.993%
2026-02-24	172.9900	172.9900	165.7000	167.2400	-7.115%	97	2,980	-99.103%
2026-02-23	168.9700	186.4800	168.9700	180.0500	+9.115%	322	2,973	-99.167%
2026-02-20	165.0100	165.0100	165.0100	165.0100	-10.887%	15	2,865	-99.091%
2026-02-19	183.4200	185.1700	183.4200	185.1700	+8.988%	30	2,850	-99.190%
2026-02-18	170.0100	170.0100	169.7500	169.9000	-6.355%	17	2,820	-99.117%
2026-02-17	193.7000	193.7000	181.4300	181.4300	-1.150%	89	2,804	-99.173%
2026-02-13	194.2200	196.9900	183.5400	183.5400	-5.147%	87	2,759	-99.183%
2026-02-12	193.5000	193.5000	193.5000	193.5000	+23.911%	1	2,759	-99.225%
2026-02-10	156.1600	156.1600	156.1600	156.1600	-5.569%	2	2,759	-99.039%
2026-02-06	170.7000	172.1000	165.3700	165.3700	-17.025%	56	2,761	-99.093%
2026-02-05	191.2200	203.8700	190.3000	199.3000	+15.603%	705	2,760	-99.247%
2026-02-04	182.4000	188.1800	172.4000	172.4000	+1.293%	61	2,331	-99.130%
2026-02-03	158.6000	177.2300	158.6000	170.2000	+11.937%	37	2,307	-99.119%
2026-02-02	161.8900	161.8900	150.0000	152.0500	-11.993%	761	2,307	-99.013%
2026-01-30	164.8600	174.7300	162.5300	172.7700	+0.331%	159	2,204	-99.132%
2026-01-29	178.6000	180.8800	169.3000	172.2000	+7.450%	228	2,129	-99.129%
2026-01-28	153.7400	160.2600	153.7400	160.2600	+4.745%	330	2,001	-99.064%
2026-01-27	153.5600	153.5600	153.0000	153.0000	-4.375%	29	1,743	-99.020%
2026-01-23	160.0000	160.0000	160.0000	160.0000	-4.988%	1	1,768	-99.063%
2026-01-22	169.9800	169.9800	168.3500	168.4000	-1.636%	147	1,768	-99.109%
2026-01-21	192.2000	200.2500	171.2000	171.2000	-9.562%	21	1,754	-99.124%
2026-01-20	189.7300	192.3000	189.3000	189.3000	+14.936%	262	1,750	-99.208%
2026-01-16	162.3700	168.4000	162.3700	164.7000	+0.122%	12	1,569	-99.089%
2026-01-15	158.4000	166.3000	158.3000	164.5000	-4.748%	18	1,569	-99.088%
2026-01-14	184.3000	184.3000	172.4000	172.7000	+3.911%	7	1,561	-99.131%
2026-01-13	168.9100	168.9100	166.2000	166.2000	+1.988%	10	1,560	-99.097%
2026-01-12	165.6200	165.6200	162.9600	162.9600	+3.335%	4	1,552	-99.080%
2026-01-09	159.7000	160.4000	157.6000	157.7000	-8.041%	19	1,552	-99.049%
2026-01-08	177.6600	177.6900	171.4500	171.4900	-0.297%	44	1,538	-99.125%
2026-01-07	170.7000	172.6000	170.6000	172.0000	+2.687%	19	1,516	-99.128%
2026-01-06	167.5000	167.5000	167.5000	167.5000	-3.956%	452	1,512	-99.104%
2026-01-05	176.4000	176.4000	174.4000	174.4000	-6.388%	13	1,228	-99.140%
2026-01-02	189.4100	189.4100	184.9400	186.3000	-1.314%	71	1,228	-99.195%
2025-12-31	188.6000	189.1000	188.6000	188.7800	+7.018%	6	1,174	-99.205%
2025-12-30	175.0600	176.4000	175.0600	176.4000	+1.438%	3	1,174	-99.150%
2025-12-29	180.9000	180.9600	173.9000	173.9000	+1.340%	11	1,173	-99.137%
2025-12-24	171.6000	171.6000	171.6000	171.6000	-3.051%	1	1,168	-99.126%
2025-12-23	176.8000	177.0000	176.8000	177.0000	-3.279%	2	1,168	-99.153%
2025-12-22	186.5600	186.8600	182.0000	183.0000	-19.273%	211	1,168	-99.180%
2025-12-16	226.6900	226.6900	226.6900	226.6900	+3.862%	7	1,149	-99.338%
2025-12-09	218.2600	218.2600	218.2600	218.2600	-0.461%	1	1,157	-99.313%
2025-12-08	219.2700	219.2700	219.2700	219.2700	-0.241%	1	1,156	-99.316%
2025-12-03	219.8000	219.8000	219.8000	219.8000	-5.891%	5	1,157	-99.318%
2025-12-01	232.5600	233.5600	232.5600	233.5600	+1.760%	4	1,161	-99.358%
2025-11-28	234.1200	234.1200	229.5200	229.5200	-2.299%	11	1,163	-99.346%
2025-11-26	244.4400	245.1000	234.9200	234.9200	-14.231%	11	1,167	-99.361%
2025-11-25	280.6300	282.3900	273.9000	273.9000	-14.808%	53	1,167	-99.452%
2025-11-21	341.9500	354.8300	303.8400	321.5100	-4.681%	1,799	1,170	-99.533%
2025-11-20	350.2500	350.2500	337.3000	337.3000	+4.524%	498	898	-99.555%
2025-11-19	297.3000	322.7000	296.3000	322.7000	+2.869%	3	539	-99.535%
2025-11-18	324.0000	335.3000	313.7000	313.7000	+3.303%	5	537	-99.522%
2025-11-17	296.0000	303.6700	294.9000	303.6700	+11.357%	8	539	-99.506%
2025-11-14	272.0600	272.7000	272.0600	272.7000	+8.563%	2	545	-99.450%
2025-11-13	251.1900	251.1900	251.1900	251.1900	+5.246%	10	551	-99.403%
2025-11-12	240.9000	240.9000	238.6700	238.6700	-0.446%	14	549	-99.372%
2025-11-11	246.3100	246.3100	239.2900	239.7400	-2.139%	122	549	-99.374%
2025-11-10	250.3500	250.3500	244.9800	244.9800	-17.206%	9	496	-99.388%
2025-11-07	296.4900	307.4100	291.5700	295.8900	+4.488%	32	489	-99.493%
2025-11-06	283.1800	283.1800	283.1800	283.1800	+15.114%	2	519	-99.470%
2025-11-05	246.8700	246.8700	245.8800	246.0000	-1.117%	6	521	-99.390%
2025-11-03	245.8400	250.8100	245.8400	248.7800	+0.847%	16	509	-99.397%
2025-10-31	239.0900	246.6900	239.0900	246.6900	+0.460%	6	509	-99.392%
2025-10-30	245.5600	245.5600	245.5600	245.5600	+4.467%	2	505	-99.389%
2025-10-29	230.6000	235.0600	229.0000	235.0600	+1.223%	9	505	-99.362%
2025-10-28	225.3500	232.2200	225.3500	232.2200	+1.628%	320	499	-99.354%
2025-10-27	230.6200	232.0700	228.4900	228.5000	-6.849%	24	243	-99.344%
2025-10-24	244.5200	245.3000	243.5000	245.3000	-8.963%	15	243	-99.389%
2025-10-23	269.8600	272.6500	269.4500	269.4500	-6.395%	10	244	-99.443%
2025-10-22	268.1600	288.1700	267.5700	287.8600	+7.071%	6	240	-99.479%
2025-10-20	278.1300	278.6400	268.2500	268.8500	-18.041%	14	238	-99.442%
2025-10-16	304.6900	328.2000	304.6900	328.0300	+16.637%	92	231	-99.543%
2025-10-15	280.9600	281.2400	280.9600	281.2400	-14.636%	2	277	-99.467%
2025-10-14	329.6400	329.6400	329.4600	329.4600	+2.032%	2	277	-99.545%
2025-10-10	316.0100	322.9000	316.0100	322.9000	+19.588%	4	278	-99.535%
2025-10-08	269.9800	270.0100	269.9800	270.0100	+2.350%	4	278	-99.444%
2025-10-07	263.8300	263.8300	263.8100	263.8100	-0.648%	4	274	-99.431%
2025-10-06	264.6900	265.8300	263.6900	265.5300	-0.592%	228	274	-99.435%
2025-10-03	267.0400	267.1100	267.0400	267.1100	-1.809%	4	169	-99.438%
2025-10-02	273.4600	273.4600	272.0300	272.0300	+1.228%	104	167	-99.449%
2025-10-01	272.0600	272.2300	268.7300	268.7300	-5.103%	24	115	-99.442%
2025-09-30	282.4900	285.6400	282.4900	283.1800	+1.280%	60	116	-99.470%
2025-09-29	279.7300	279.7300	279.6000	279.6000	-6.995%	4	115	-99.464%
2025-09-25	300.6900	300.6900	300.6300	300.6300	+1.874%	2	116	-99.501%
2025-09-24	295.4000	295.4000	295.1000	295.1000	+5.355%	26	116	-99.492%
2025-09-23	275.1100	280.1000	275.1100	280.1000	+2.357%	12	98	-99.464%
2025-09-22	282.6000	282.6000	273.2500	273.6500	-6.300%	72	98	-99.452%
2025-09-16	286.0400	292.0500	286.0400	292.0500	-0.171%	9	67	-99.486%
2025-09-12	292.6900	292.6900	292.2700	292.5500	-2.646%	4	65	-99.487%
2025-09-11	302.4000	302.4000	300.4000	300.5000	-0.434%	47	65	-99.501%
2025-09-10	301.8100	301.8100	301.8100	301.8100	-4.611%	1	37	-99.503%
2025-09-09	316.4000	316.4000	316.4000	316.4000	+0.861%	1	37	-99.526%
2025-09-05	314.2000	314.2000	313.7000	313.7000	-5.014%	2	36	-99.522%
2025-09-04	330.3800	330.3800	330.0500	330.2600	-7.658%	10	35	-99.546%
2025-09-02	367.7500	367.7500	355.9900	357.6500	+10.080%	8	30	-99.581%
2025-08-28	325.1000	325.1000	324.9000	324.9000	-0.337%	8	31	-99.538%
2025-08-27	329.4900	329.4900	326.0000	326.0000	-0.873%	5	23	-99.540%
2025-08-25	328.6400	328.8700	328.6400	328.8700	+0.646%	2	22	-99.544%
2025-08-22	326.3100	326.7600	326.3100	326.7600	-2.153%	8	23	-99.541%
2025-08-14	333.9500	333.9500	333.9500	333.9500	-1.268%	2	21	-99.551%
2025-08-13	338.2500	338.2500	338.2400	338.2400	-5.353%	2	20	-99.557%
2025-08-11	355.3800	357.3800	355.3800	357.3700	-6.685%	56	19	-99.580%
2025-08-06	382.9700	382.9700	382.9700	382.9700	-4.525%	2	5	-99.608%
2025-08-05	399.7100	401.1200	399.7100	401.1200	+10.161%	6	5	-99.626%
2025-07-30	365.0000	365.0000	364.1200	364.1200	-1.733%	4	3	-99.588%
2025-07-24	370.5400	370.5400	370.5400	370.5400	0.000%	1	1	-99.595%

.dark-mode .gHFXXD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gHFXXD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6550SPX Jul 17 2026 6550.00 Put (SPX260717P06550000)option OPRA

SPX20260717P6550
SPX Jul 17 2026 6550.00 Put (SPX260717P06550000)
option OPRA