Dark

SPX20260717P6575
SPX Jul 17 2026 6575.00 Put (SPX260717P06575000)
option OPRA

EOD

Jul 6, 2026

0.9600-53.623%(-1.1100)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1.0000	1.0000	0.9600	0.9600	-53.623%	69	6,434	0.000%
2026-07-02	1.7500	2.3500	1.7500	2.0700	-5.909%	602	7,104	-53.623%
2026-07-01	1.8500	2.2000	1.8500	2.2000	-75.877%	118	7,104	-56.364%
2026-06-25	9.0400	9.1200	8.9100	9.1200	+64.919%	820	7,123	-89.474%
2026-06-22	5.6800	5.6800	5.5300	5.5300	-23.194%	3	7,742	-82.640%
2026-06-18	8.6800	8.6900	7.2000	7.2000	-15.493%	273	7,667	-86.667%
2026-06-17	7.2000	8.5200	7.2000	8.5200	+12.848%	69	7,667	-88.732%
2026-06-16	7.0000	7.5500	7.0000	7.5500	+4.861%	2	7,667	-87.285%
2026-06-15	7.5900	7.5900	6.9300	7.2000	-47.368%	81	7,611	-86.667%
2026-06-12	15.0800	15.0900	13.3200	13.6800	-27.619%	74	7,611	-92.982%
2026-06-11	19.5000	19.5000	18.8000	18.9000	-32.452%	45	7,611	-94.921%
2026-06-09	14.3000	27.9800	14.3000	27.9800	+18.660%	17	7,655	-96.569%
2026-06-05	13.4500	23.5800	13.3500	23.5800	+124.571%	15	7,624	-95.929%
2026-06-04	10.5000	10.5000	10.5000	10.5000	-30.233%	10	7,625	-90.857%
2026-05-28	17.9000	17.9000	15.0000	15.0500	-14.731%	506	7,625	-93.621%
2026-05-27	17.6500	17.6500	17.6500	17.6500	-9.949%	5	7,631	-94.561%
2026-05-26	19.6000	19.6000	19.6000	19.6000	-14.035%	1	7,636	-95.102%
2026-05-22	24.4000	24.4000	22.8000	22.8000	-24.876%	2	7,635	-95.789%
2026-05-20	30.3500	30.3500	30.3500	30.3500	-16.963%	29	7,636	-96.837%
2026-05-19	34.8000	37.8000	34.3600	36.5500	+0.800%	547	7,656	-97.373%
2026-05-18	36.0200	36.9500	36.0000	36.2600	-3.358%	16	7,656	-97.352%
2026-05-15	35.8000	37.5200	35.8000	37.5200	+8.189%	5	7,656	-97.441%
2026-05-13	39.7000	39.7000	34.6800	34.6800	-22.555%	324	7,254	-97.232%
2026-05-12	44.7800	44.7800	44.7800	44.7800	+16.463%	2	7,577	-97.856%
2026-05-11	37.2700	38.4500	37.2700	38.4500	-3.995%	7	7,577	-97.503%
2026-05-08	40.1500	40.1500	40.0500	40.0500	-16.283%	5	7,681	-97.603%
2026-05-06	47.8400	47.8400	47.8400	47.8400	-11.636%	1	7,685	-97.993%
2026-05-05	54.1400	54.1400	54.1400	54.1400	-3.321%	2	7,685	-98.227%
2026-05-01	56.0000	56.0000	56.0000	56.0000	-7.682%	1,230	6,519	-98.286%
2026-04-30	64.8300	64.8300	60.6600	60.6600	-17.346%	27	6,519	-98.417%
2026-04-29	73.3900	73.3900	73.3900	73.3900	-3.763%	2	6,527	-98.692%
2026-04-28	76.8000	76.8000	76.2600	76.2600	+6.315%	9	6,525	-98.741%
2026-04-27	75.4000	75.4000	71.5200	71.7300	-6.905%	22	6,535	-98.662%
2026-04-24	77.0500	77.0500	77.0500	77.0500	-10.303%	19	6,534	-98.754%
2026-04-23	85.9000	85.9000	85.9000	85.9000	+2.298%	10	6,515	-98.882%
2026-04-22	85.5600	85.5600	83.9700	83.9700	-9.320%	11	6,515	-98.857%
2026-04-21	91.5200	92.9000	91.5200	92.6000	+8.788%	3	6,514	-98.963%
2026-04-20	83.6300	86.7500	83.6300	85.1200	+8.089%	38	6,514	-98.872%
2026-04-17	78.7500	78.7500	78.7500	78.7500	-17.192%	2	6,548	-98.781%
2026-04-16	100.4000	101.9000	95.1000	95.1000	+1.278%	29	6,551	-98.991%
2026-04-15	94.1000	94.1000	93.9000	93.9000	-10.461%	3	6,551	-98.978%
2026-04-14	105.9000	105.9000	104.8700	104.8700	-26.200%	77	6,542	-99.085%
2026-04-09	147.3000	147.3000	141.9000	142.1000	-12.982%	95	6,557	-99.324%
2026-04-08	170.0000	172.2000	163.3000	163.3000	-31.332%	114	6,581	-99.412%
2026-04-06	237.8100	237.8100	237.8100	237.8100	-39.115%	84	6,678	-99.596%
2026-03-30	390.5900	390.5900	390.5900	390.5900	-0.105%	60	6,703	-99.754%
2026-03-27	389.7500	391.0000	389.7500	391.0000	+22.647%	59	6,773	-99.754%
2026-03-26	318.8000	318.8000	318.8000	318.8000	+18.734%	107	6,817	-99.699%
2026-03-25	252.5500	269.9000	252.5500	268.5000	+10.781%	182	6,923	-99.642%
2026-03-23	243.3000	243.3000	242.3700	242.3700	-25.692%	2	7,000	-99.604%
2026-03-20	289.8000	326.1700	288.7000	326.1700	+15.581%	4	6,999	-99.706%
2026-03-19	282.3400	282.8600	280.5500	282.2000	+17.706%	24	6,996	-99.660%
2026-03-18	236.7000	239.7500	236.7000	239.7500	+13.609%	83	6,984	-99.600%
2026-03-17	211.0300	211.0300	211.0300	211.0300	-3.401%	1	6,903	-99.545%
2026-03-16	218.4600	218.4600	218.4600	218.4600	-19.684%	1	6,903	-99.561%
2026-03-13	272.0000	272.0000	272.0000	272.0000	+10.220%	1,001	6,902	-99.647%
2026-03-12	246.4500	246.7800	246.4000	246.7800	+29.679%	30	6,730	-99.611%
2026-03-10	190.3000	190.3000	190.3000	190.3000	-21.516%	153	6,700	-99.496%
2026-03-09	247.5300	247.5300	242.4600	242.4700	+11.327%	81	6,830	-99.604%
2026-03-05	217.8000	217.8000	217.8000	217.8000	+11.864%	101	7,007	-99.559%
2026-03-03	211.8400	214.0000	194.7000	194.7000	+6.034%	10	6,908	-99.507%
2026-03-02	181.0900	183.6200	181.0900	183.6200	+2.782%	8	6,910	-99.477%
2026-02-27	181.1300	181.1300	177.2800	178.6500	+7.239%	10	6,910	-99.463%
2026-02-26	167.9000	168.8000	166.5900	166.5900	-3.089%	25	6,908	-99.424%
2026-02-24	171.9000	171.9000	171.9000	171.9000	-1.687%	32	6,883	-99.442%
2026-02-18	174.8500	174.8500	174.8500	174.8500	-6.995%	1	6,915	-99.451%
2026-02-17	209.7100	210.6700	188.0000	188.0000	-0.666%	2,533	6,915	-99.489%
2026-02-13	203.2000	203.2000	189.2600	189.2600	+2.613%	20	4,388	-99.493%
2026-02-12	184.4400	184.4400	184.4400	184.4400	+21.183%	2	4,388	-99.480%
2026-02-11	152.2000	152.2000	152.2000	152.2000	-11.870%	23	4,386	-99.369%
2026-02-06	187.0600	187.0600	172.7000	172.7000	-12.539%	17	4,386	-99.444%
2026-02-05	207.3200	207.3200	196.9400	197.4600	+7.368%	3,242	4,370	-99.514%
2026-02-03	183.8600	183.9100	183.8600	183.9100	+17.043%	3	1,220	-99.478%
2026-02-02	158.0900	158.0900	157.1300	157.1300	-10.975%	60	1,219	-99.389%
2026-01-30	176.5000	176.5000	176.5000	176.5000	+2.141%	1	1,191	-99.456%
2026-01-22	172.9000	172.9000	172.1000	172.8000	-5.476%	12	1,190	-99.444%
2026-01-21	182.8100	182.8100	182.8100	182.8100	+11.947%	2	1,190	-99.475%
2026-01-13	163.3000	163.3000	163.3000	163.3000	+1.353%	1	1,185	-99.412%
2026-01-12	161.9000	162.2000	161.1200	161.1200	-0.922%	15	1,185	-99.404%
2026-01-09	164.3000	165.1000	162.6200	162.6200	-8.176%	12	1,183	-99.410%
2026-01-08	176.2000	177.5000	175.6000	177.1000	+3.235%	14	1,178	-99.458%
2026-01-07	171.6300	171.6300	171.5500	171.5500	-0.146%	2	1,177	-99.440%
2026-01-06	174.3900	174.3900	171.8000	171.8000	-5.292%	5	1,178	-99.441%
2026-01-05	183.2000	183.2000	180.1000	181.4000	+0.739%	19	1,176	-99.471%
2025-12-30	180.0700	180.0700	180.0700	180.0700	+0.542%	2	1,168	-99.467%
2025-12-29	184.4000	184.4000	179.1000	179.1000	+0.112%	2	1,168	-99.464%
2025-12-26	177.7900	178.9000	177.7900	178.9000	+0.959%	6	1,168	-99.463%
2025-12-24	177.3500	177.3500	176.8500	177.2000	-5.895%	8	1,167	-99.458%
2025-12-22	188.0000	189.3000	188.0000	188.3000	-8.196%	15	1,167	-99.490%
2025-12-19	209.6000	209.6600	205.1100	205.1100	-7.562%	4	637	-99.532%
2025-12-18	217.9400	221.8900	217.6400	221.8900	-2.765%	5	640	-99.567%
2025-12-16	227.6000	235.0000	226.9000	228.2000	+2.313%	42	646	-99.579%
2025-12-15	223.0400	223.0400	223.0400	223.0400	+0.969%	20	660	-99.570%
2025-12-12	205.1000	235.7000	204.1700	220.9000	+6.049%	38	680	-99.565%
2025-12-11	213.5000	213.5000	208.3000	208.3000	-6.655%	14	651	-99.539%
2025-12-08	223.1800	223.1800	223.1500	223.1500	+1.506%	2	646	-99.570%
2025-12-05	213.8200	220.8700	213.8200	219.8400	-1.563%	22	646	-99.563%
2025-12-04	225.0300	225.4100	223.3100	223.3300	-0.579%	4	625	-99.570%
2025-12-03	235.0000	235.0000	224.5100	224.6300	-2.534%	93	623	-99.573%
2025-12-02	234.7400	239.0900	230.3800	230.4700	-4.071%	10	576	-99.583%
2025-11-26	240.2500	240.2500	240.2500	240.2500	-6.782%	1	571	-99.600%
2025-11-25	257.7300	257.7300	257.7300	257.7300	-9.537%	1	571	-99.628%
2025-11-24	283.4600	284.9000	283.4600	284.9000	-13.061%	3	571	-99.663%
2025-11-21	327.7000	327.7000	327.7000	327.7000	-3.047%	1	572	-99.707%
2025-11-20	266.7700	354.9000	266.7700	338.0000	+1.807%	4	572	-99.716%
2025-11-19	301.9000	332.0000	301.9000	332.0000	+3.074%	4	570	-99.711%
2025-11-18	342.5000	342.5000	318.4000	322.1000	+10.007%	8	568	-99.702%
2025-11-17	292.8000	292.8000	292.8000	292.8000	+0.205%	1	568	-99.672%
2025-11-14	292.2000	292.2000	292.2000	292.2000	+17.846%	1	568	-99.671%
2025-11-11	251.1400	251.4400	247.9500	247.9500	+0.507%	28	578	-99.613%
2025-11-10	256.0700	256.0700	246.7000	246.7000	-15.386%	6	566	-99.611%
2025-11-07	296.4100	318.6500	289.4000	291.5600	-0.219%	72	562	-99.671%
2025-11-06	278.5000	292.2000	274.1000	292.2000	+5.343%	331	630	-99.671%
2025-11-04	276.8700	277.3800	276.8700	277.3800	+6.194%	2	342	-99.654%
2025-10-31	261.2000	261.2000	261.2000	261.2000	+7.428%	1	343	-99.632%
2025-10-30	246.2500	246.2500	242.5900	243.1400	+3.078%	6	343	-99.605%
2025-10-29	234.7500	236.4800	234.1000	235.8800	-0.670%	103	343	-99.593%
2025-10-28	232.8600	237.4700	232.8600	237.4700	+0.717%	8	240	-99.596%
2025-10-27	236.4300	236.4300	234.6400	235.7800	-5.385%	146	160	-99.593%
2025-10-24	250.8000	250.8000	249.2000	249.2000	-12.435%	2	160	-99.615%
2025-10-20	284.7900	284.7900	284.5900	284.5900	-9.820%	2	161	-99.663%
2025-10-13	319.4100	319.4100	314.6000	315.5800	-6.072%	15	160	-99.696%
2025-10-10	269.9200	336.2800	269.9200	335.9800	+21.758%	14	172	-99.714%
2025-10-08	275.8700	275.9400	275.8700	275.9400	+2.158%	176	170	-99.652%
2025-10-07	270.2200	270.2200	270.1100	270.1100	+0.030%	4	81	-99.645%
2025-10-06	275.9300	275.9600	270.0300	270.0300	-2.867%	8	81	-99.644%
2025-10-03	273.4700	278.0000	273.4300	278.0000	-1.331%	85	81	-99.655%
2025-10-01	281.6900	281.7500	281.6900	281.7500	-0.011%	4	98	-99.659%
2025-09-23	282.1400	282.1400	281.7800	281.7800	+0.514%	100	98	-99.659%
2025-09-22	284.8000	284.8000	280.3400	280.3400	-1.670%	6	112	-99.658%
2025-09-19	285.2000	285.2000	285.1000	285.1000	-4.335%	32	109	-99.663%
2025-09-16	298.0200	298.0200	298.0200	298.0200	+0.798%	1	77	-99.678%
2025-09-15	295.6600	295.6600	295.6600	295.6600	-1.206%	1	76	-99.675%
2025-09-11	309.8000	309.8000	299.2700	299.2700	-11.327%	19	76	-99.679%
2025-09-05	337.5000	337.5000	337.5000	337.5000	-0.516%	1	60	-99.716%
2025-09-04	338.8600	340.7500	338.8600	339.2500	+1.788%	10	59	-99.717%
2025-08-27	338.3300	338.3300	333.2900	333.2900	-0.433%	70	56	-99.712%
2025-08-22	334.7600	335.0900	333.4100	334.7400	-1.980%	66	34	-99.713%
2025-08-13	340.9900	341.5000	340.9900	341.5000	-16.985%	2	26	-99.719%
2025-08-04	422.5700	423.6200	411.3700	411.3700	+5.550%	52	26	-99.767%
2025-07-23	390.0000	390.0000	389.7400	389.7400	-7.664%	2	1	-99.754%
2025-07-17	422.0300	422.0900	422.0300	422.0900	0.000%	2	1	-99.773%

.dark-mode .CHJLLs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CHJLLs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6575SPX Jul 17 2026 6575.00 Put (SPX260717P06575000)option OPRA

SPX20260717P6575
SPX Jul 17 2026 6575.00 Put (SPX260717P06575000)
option OPRA