Dark

SPX20260717P6600
SPX Jul 17 2026 6600.00 Put (SPX260717P06600000)
option OPRA

EOD

Jul 8, 2026

1.02+13.333%(+0.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.3000	1.6700	1.0200	1.0200	+13.333%	5	11,283	0.000%
2026-07-07	0.9100	0.9800	0.9000	0.9000	-11.765%	27	11,278	+13.333%
2026-07-06	1.2500	1.2800	1.0200	1.0200	-46.597%	87	11,268	0.000%
2026-07-02	1.9200	2.0800	1.8500	1.9100	-17.672%	24	11,278	-46.597%
2026-07-01	2.3400	2.3400	2.0000	2.3200	-7.200%	37	11,278	-56.034%
2026-06-30	3.6000	3.6000	2.5000	2.5000	-35.897%	243	11,286	-59.200%
2026-06-29	4.9000	5.5000	3.7700	3.9000	-51.970%	359	11,477	-73.846%
2026-06-26	8.6000	8.7000	7.0000	8.1200	-2.638%	722	11,003	-87.438%
2026-06-25	8.0700	9.6500	8.0700	8.3400	-23.905%	1,345	11,037	-87.770%
2026-06-24	9.5000	12.3100	9.2000	10.9600	-5.517%	206	10,531	-90.693%
2026-06-23	13.7900	13.7900	9.2700	11.6000	+64.773%	920	10,137	-91.207%
2026-06-22	5.8000	7.8500	5.8000	7.0400	-7.368%	1,111	10,348	-85.511%
2026-06-18	8.8000	8.8000	7.6000	7.6000	-43.368%	125	9,775	-86.579%
2026-06-17	7.5000	13.4200	7.5000	13.4200	+67.750%	398	9,775	-92.399%
2026-06-16	7.4000	8.0000	7.0500	8.0000	+4.302%	1,627	9,775	-87.250%
2026-06-15	7.5500	8.0500	7.1700	7.6700	-40.543%	1,866	10,077	-86.701%
2026-06-12	16.4500	17.9000	12.9000	12.9000	-29.315%	131	10,077	-92.093%
2026-06-11	27.6500	28.9100	17.8600	18.2500	-39.429%	832	10,077	-94.411%
2026-06-10	24.2000	31.0600	21.0000	30.1300	+38.211%	2,437	10,318	-96.615%
2026-06-09	17.0800	38.0000	17.0800	21.8000	+13.660%	2,036	8,989	-95.321%
2026-06-08	18.8100	19.2100	16.5000	19.1800	-37.320%	55	8,393	-94.682%
2026-06-05	12.6000	30.6000	12.6000	30.6000	+175.676%	1,298	8,459	-96.667%
2026-06-04	13.6000	13.6000	11.1000	11.1000	-20.714%	99	7,334	-90.811%
2026-06-03	13.5500	14.0300	13.4700	14.0000	+6.626%	912	7,583	-92.714%
2026-06-02	13.5900	13.5900	13.0200	13.1300	-1.352%	459	7,189	-92.232%
2026-06-01	14.4600	14.5000	13.3100	13.3100	-3.899%	43	6,927	-92.337%
2026-05-29	14.2500	14.6500	13.8500	13.8500	-9.001%	61	7,114	-92.635%
2026-05-28	18.9000	18.9000	15.2200	15.2200	-16.831%	527	7,095	-93.298%
2026-05-27	20.0600	21.9300	18.3000	18.3000	-10.294%	58	7,018	-94.426%
2026-05-26	20.3000	21.3700	19.9100	20.4000	-17.907%	759	7,024	-95.000%
2026-05-22	25.4700	25.5600	23.8000	24.8500	-15.763%	343	6,551	-95.895%
2026-05-21	32.0000	32.0000	27.2500	29.5000	-4.900%	720	6,420	-96.542%
2026-05-20	32.9000	33.0000	30.9300	31.0200	-18.583%	50	6,420	-96.712%
2026-05-19	36.6300	39.5300	36.1500	38.1000	+8.919%	747	6,585	-97.323%
2026-05-18	35.9500	40.4300	34.2500	34.9800	-6.521%	204	6,585	-97.084%
2026-05-15	39.4100	40.5200	35.9700	37.4200	+19.629%	290	6,585	-97.274%
2026-05-14	35.2800	35.3100	30.8800	31.2800	-12.748%	347	6,458	-96.739%
2026-05-13	41.0700	41.0700	35.8500	35.8500	-14.967%	486	6,393	-97.155%
2026-05-12	46.8700	46.8700	41.9900	42.1600	+1.860%	780	6,393	-97.581%
2026-05-11	41.1600	41.5000	38.7400	41.3900	+0.534%	550	6,393	-97.536%
2026-05-08	42.8500	42.9500	40.8000	41.1700	-11.462%	411	5,631	-97.522%
2026-05-07	44.8300	48.0300	43.6000	46.5000	+1.087%	396	5,389	-97.806%
2026-05-06	50.1100	50.1100	46.0000	46.0000	-18.871%	975	5,378	-97.783%
2026-05-05	55.6700	56.9400	55.2000	56.7000	-12.635%	332	4,792	-98.201%
2026-05-04	59.7900	67.3000	55.9400	64.9000	+13.860%	577	4,841	-98.428%
2026-05-01	57.3000	59.3800	53.7400	57.0000	-6.710%	181	4,796	-98.211%
2026-04-30	62.4000	62.4000	61.1000	61.1000	-22.363%	79	4,796	-98.331%
2026-04-29	72.8200	78.7000	72.8200	78.7000	+5.496%	4	4,785	-98.704%
2026-04-28	77.2000	78.8000	74.6000	74.6000	+3.138%	314	4,774	-98.633%
2026-04-27	79.6500	79.6500	72.3300	72.3300	-8.674%	484	4,666	-98.590%
2026-04-24	85.8500	87.4800	79.0000	79.2000	-8.682%	39	4,892	-98.712%
2026-04-23	87.0000	102.4000	84.4600	86.7300	+5.191%	624	4,780	-98.824%
2026-04-22	86.6000	87.0200	82.4500	82.4500	-13.073%	296	4,616	-98.763%
2026-04-21	84.4400	97.6000	84.3400	94.8500	+7.418%	1,240	4,417	-98.925%
2026-04-20	88.1000	89.8700	86.8200	88.3000	+7.030%	268	4,417	-98.845%
2026-04-17	86.9700	86.9700	79.0900	82.5000	-12.763%	103	4,351	-98.764%
2026-04-16	98.8500	102.9400	94.5700	94.5700	-3.005%	92	4,362	-98.921%
2026-04-15	104.6500	107.2000	97.5000	97.5000	-9.806%	219	4,460	-98.954%
2026-04-14	116.4000	116.4000	106.8500	108.1000	-12.984%	1,279	4,389	-99.056%
2026-04-13	147.7200	147.7200	124.2300	124.2300	-17.025%	545	4,183	-99.179%
2026-04-10	144.8300	154.0000	142.9000	149.7200	+0.389%	147	4,437	-99.319%
2026-04-09	171.8700	171.8700	147.7500	149.1400	-11.825%	381	4,546	-99.316%
2026-04-08	162.1000	177.3300	162.0000	169.1400	-33.040%	194	4,472	-99.397%
2026-04-07	267.6500	271.0000	252.6000	252.6000	+4.075%	444	4,411	-99.596%
2026-04-06	248.2600	252.7600	242.4800	242.7100	-7.444%	597	4,513	-99.580%
2026-04-02	265.3800	278.5600	262.2300	262.2300	-1.276%	1,172	4,466	-99.611%
2026-04-01	256.3400	270.9800	254.9300	265.6200	-9.754%	52	4,466	-99.616%
2026-03-31	352.0000	352.0000	294.1100	294.3300	-28.369%	109	4,433	-99.653%
2026-03-30	396.3000	411.1000	396.0500	410.9000	+2.679%	203	4,447	-99.752%
2026-03-27	357.7600	400.1800	357.7600	400.1800	+23.413%	33	4,466	-99.745%
2026-03-26	283.3000	324.2600	283.3000	324.2600	+20.346%	8	4,458	-99.685%
2026-03-25	258.0100	272.6000	258.0100	269.4400	-5.043%	1,119	4,463	-99.621%
2026-03-24	294.5200	295.8700	277.5800	283.7500	+5.069%	200	3,709	-99.641%
2026-03-23	265.6500	289.0700	246.6200	270.0600	-16.905%	111	3,710	-99.622%
2026-03-20	282.3000	325.0000	277.2000	325.0000	+21.723%	151	3,739	-99.686%
2026-03-19	303.2600	304.7800	267.0000	267.0000	+3.972%	492	3,741	-99.618%
2026-03-18	234.4000	256.8000	234.4000	256.8000	+16.484%	19	3,723	-99.603%
2026-03-17	216.3000	223.9000	215.3000	220.4600	-6.664%	354	3,720	-99.537%
2026-03-16	241.0000	246.0000	233.6700	236.2000	-16.122%	715	3,497	-99.568%
2026-03-13	269.3000	283.7000	269.3000	281.6000	+10.862%	458	3,412	-99.638%
2026-03-12	252.3000	259.4000	239.7000	254.0100	+12.793%	304	3,490	-99.598%
2026-03-11	224.0000	225.2000	224.0000	225.2000	+14.043%	2	3,512	-99.547%
2026-03-10	214.1000	214.1000	197.4700	197.4700	-9.188%	4	3,511	-99.483%
2026-03-09	281.2300	281.2300	216.9200	217.4500	-10.145%	14	3,511	-99.531%
2026-03-06	242.0000	242.0000	242.0000	242.0000	+8.520%	490	3,422	-99.579%
2026-03-05	195.1800	223.0000	195.1800	223.0000	+18.033%	22	3,081	-99.543%
2026-03-04	188.9300	188.9300	188.9300	188.9300	-5.251%	3	3,084	-99.460%
2026-03-03	253.9800	253.9800	199.4000	199.4000	+9.753%	22	3,087	-99.488%
2026-03-02	193.6000	193.6000	177.0800	181.6800	+0.320%	27	3,050	-99.439%
2026-02-27	191.9100	191.9100	181.1000	181.1000	+1.145%	199	2,993	-99.437%
2026-02-26	184.6100	184.6100	172.9100	179.0500	+12.490%	19	2,991	-99.430%
2026-02-25	159.1700	159.1700	159.1700	159.1700	-10.215%	10	2,954	-99.359%
2026-02-24	199.3900	199.3900	176.9000	177.2800	-11.004%	396	2,954	-99.425%
2026-02-23	183.9900	199.8900	183.9900	199.2000	+12.900%	73	2,730	-99.488%
2026-02-20	187.9000	187.9000	176.4400	176.4400	-9.098%	405	2,784	-99.422%
2026-02-19	191.5000	197.1000	189.7000	194.1000	+3.797%	86	2,590	-99.474%
2026-02-18	176.1000	187.0000	172.0000	187.0000	-4.946%	177	2,581	-99.455%
2026-02-17	208.4700	208.4700	196.7300	196.7300	+1.095%	12	2,593	-99.482%
2026-02-13	206.0200	207.4100	191.7000	194.6000	-2.607%	7	2,603	-99.476%
2026-02-12	189.1500	199.8100	187.8900	199.8100	+21.665%	179	2,603	-99.490%
2026-02-11	156.8000	166.0300	156.8000	164.2300	+1.785%	112	2,639	-99.379%
2026-02-10	161.3500	161.3500	161.3500	161.3500	+1.401%	85	2,639	-99.368%
2026-02-09	170.6000	170.6000	159.0300	159.1200	-9.606%	878	2,664	-99.359%
2026-02-06	191.4200	191.5500	176.0300	176.0300	-20.707%	180	2,475	-99.421%
2026-02-05	223.8000	223.8000	204.7000	222.0000	+15.625%	218	2,409	-99.541%
2026-02-03	185.0000	192.0000	184.2000	192.0000	+20.316%	230	2,380	-99.469%
2026-02-02	162.0200	162.0200	159.5800	159.5800	-12.845%	395	2,378	-99.361%
2026-01-30	172.4000	184.5000	172.4000	183.1000	+8.087%	301	2,164	-99.443%
2026-01-29	185.2900	193.0000	169.4000	169.4000	+2.741%	27	2,157	-99.398%
2026-01-28	169.8600	169.8600	164.8800	164.8800	+1.359%	6	2,170	-99.381%
2026-01-27	161.5000	162.6700	159.9000	162.6700	-1.549%	106	2,167	-99.373%
2026-01-26	165.2300	165.2300	165.2300	165.2300	-5.475%	1	2,089	-99.383%
2026-01-23	175.7700	175.7700	170.9500	174.8000	-0.114%	96	2,090	-99.416%
2026-01-22	175.7000	175.7000	171.3500	175.0000	-5.894%	70	2,030	-99.417%
2026-01-21	207.0000	208.8200	185.3900	185.9600	-16.901%	287	2,015	-99.451%
2026-01-20	202.9000	223.7800	202.9000	223.7800	+28.720%	228	1,996	-99.544%
2026-01-16	174.6300	174.6300	172.9200	173.8500	-1.596%	86	2,014	-99.413%
2026-01-15	169.0100	176.6700	167.9700	176.6700	-3.088%	209	2,014	-99.423%
2026-01-14	192.1400	195.4000	182.3000	182.3000	+2.762%	20	1,808	-99.440%
2026-01-13	170.2000	179.5000	168.0000	177.4000	+6.867%	217	1,793	-99.425%
2026-01-12	170.2000	170.2000	164.7000	166.0000	-0.646%	160	1,608	-99.386%
2026-01-09	169.0000	170.0000	167.0800	167.0800	-7.742%	12	1,457	-99.390%
2026-01-08	181.0000	181.1000	181.0000	181.1000	-1.415%	4	1,450	-99.437%
2026-01-07	181.9000	183.7000	181.9000	183.7000	+3.785%	2	1,449	-99.445%
2026-01-06	180.5900	184.1000	176.9000	177.0000	-4.428%	331	1,449	-99.424%
2026-01-05	188.1000	188.1000	185.2000	185.2000	-9.127%	22	1,141	-99.449%
2026-01-02	201.1600	203.8000	201.1600	203.8000	+9.417%	21	1,141	-99.500%
2025-12-30	185.3200	186.2600	185.1000	186.2600	-2.226%	67	1,126	-99.452%
2025-12-29	190.1000	190.5000	190.1000	190.5000	+4.901%	2	1,161	-99.465%
2025-12-24	181.5900	181.6000	181.5900	181.6000	-6.198%	4	1,161	-99.438%
2025-12-22	197.3800	197.3800	193.6000	193.6000	-18.690%	7	1,161	-99.473%
2025-12-18	238.1000	238.1000	238.1000	238.1000	-4.760%	7	1,135	-99.572%
2025-12-17	248.8700	250.0000	248.8700	250.0000	+8.686%	3	1,128	-99.592%
2025-12-16	235.1000	239.5000	230.0200	230.0200	+2.204%	24	1,126	-99.557%
2025-12-15	227.9000	227.9000	225.0600	225.0600	-0.653%	20	1,124	-99.547%
2025-12-12	227.3600	227.3600	226.5400	226.5400	+3.391%	10	1,114	-99.550%
2025-12-11	219.1100	219.1100	219.1100	219.1100	-6.419%	10	1,114	-99.534%
2025-12-08	232.6300	234.1400	232.6300	234.1400	-0.366%	14	1,104	-99.564%
2025-12-02	234.7300	235.0000	234.7200	235.0000	-3.779%	4	1,090	-99.566%
2025-12-01	237.7800	244.2300	235.7100	244.2300	-0.691%	24	1,088	-99.582%
2025-11-26	245.9300	245.9300	245.9300	245.9300	-7.715%	4	1,074	-99.585%
2025-11-25	266.4900	266.4900	266.4900	266.4900	-8.674%	20	1,074	-99.617%
2025-11-24	292.0000	292.0000	291.8000	291.8000	-12.973%	2	1,094	-99.650%
2025-11-21	351.8700	351.8700	335.3000	335.3000	-5.041%	202	1,094	-99.696%
2025-11-20	273.2200	363.2000	273.2200	353.1000	+8.814%	103	954	-99.711%
2025-11-19	308.2000	338.9000	308.2000	324.5000	+0.630%	11	880	-99.686%
2025-11-18	344.0000	351.2000	322.4700	322.4700	+15.709%	56	872	-99.684%
2025-11-14	297.1000	297.1000	278.6900	278.6900	+11.556%	2	860	-99.634%
2025-11-12	252.1200	252.7200	249.8200	249.8200	-1.249%	33	859	-99.592%
2025-11-11	260.8000	260.8000	252.7100	252.9800	-0.656%	5	864	-99.597%
2025-11-10	254.6500	254.6500	254.6500	254.6500	-20.115%	2	865	-99.599%
2025-11-07	311.7400	318.7700	311.7400	318.7700	+8.573%	3	852	-99.680%
2025-11-06	291.3700	293.8000	291.3700	293.6000	+12.685%	168	851	-99.653%
2025-11-05	260.7000	260.7000	260.5500	260.5500	-8.092%	4	697	-99.609%
2025-11-04	273.8400	283.4900	273.8100	283.4900	+9.131%	14	695	-99.640%
2025-11-03	259.0000	259.7700	259.0000	259.7700	+1.393%	6	700	-99.607%
2025-10-31	253.2000	267.4000	253.2000	256.2000	-0.369%	23	700	-99.602%
2025-10-30	257.1500	257.1500	257.1500	257.1500	+0.320%	76	689	-99.603%
2025-10-29	239.8600	256.3300	239.3000	256.3300	+7.584%	10	688	-99.602%
2025-10-28	238.1900	238.2600	238.1900	238.2600	-1.740%	4	686	-99.572%
2025-10-27	240.9700	242.9700	240.2300	242.4800	-4.910%	313	596	-99.579%
2025-10-24	255.8300	257.8600	255.0000	255.0000	-7.849%	485	596	-99.600%
2025-10-23	276.4900	276.7200	276.4900	276.7200	-3.177%	4	669	-99.631%
2025-10-22	286.0400	286.0400	285.8000	285.8000	+3.626%	2	669	-99.643%
2025-10-21	283.8700	285.7000	275.8000	275.8000	-12.322%	13	670	-99.630%
2025-10-17	334.1700	334.2100	314.0900	314.5600	-3.036%	11	670	-99.676%
2025-10-15	324.4100	324.4100	324.4100	324.4100	-3.360%	201	662	-99.686%
2025-10-10	276.3300	335.6900	276.3300	335.6900	+19.178%	10	511	-99.696%
2025-10-09	281.8200	281.8200	281.6700	281.6700	+1.929%	4	513	-99.638%
2025-10-08	278.9000	278.9000	275.7900	276.3400	-4.671%	7	515	-99.631%
2025-10-07	278.8300	289.8800	278.8300	289.8800	+1.357%	24	500	-99.648%
2025-10-03	279.3400	286.0000	279.3400	286.0000	+0.860%	5	500	-99.643%
2025-10-02	283.5700	283.5700	283.5600	283.5600	-0.551%	4	502	-99.640%
2025-10-01	285.0800	285.1300	285.0800	285.1300	-3.542%	100	504	-99.642%
2025-09-26	310.7000	310.7000	295.6000	295.6000	-3.854%	3	554	-99.655%
2025-09-24	306.4000	309.6000	306.4000	307.4500	+4.824%	105	553	-99.668%
2025-09-23	288.3700	293.3000	288.1300	293.3000	+2.266%	152	518	-99.652%
2025-09-22	291.8200	291.8200	286.8000	286.8000	-2.403%	8	538	-99.644%
2025-09-18	293.8600	293.8600	293.8600	293.8600	-6.115%	51	535	-99.653%
2025-09-17	307.3800	313.0000	307.3800	313.0000	+2.994%	4	486	-99.674%
2025-09-15	302.1400	303.9000	302.1400	303.9000	-0.361%	2	486	-99.664%
2025-09-12	305.0000	305.0000	305.0000	305.0000	+0.105%	1	485	-99.666%
2025-09-11	306.2800	306.2800	304.6800	304.6800	-5.096%	5	485	-99.665%
2025-09-10	321.2300	321.2300	321.0400	321.0400	-2.597%	2	485	-99.682%
2025-09-09	331.6300	332.1400	329.6000	329.6000	-1.668%	7	484	-99.691%
2025-09-08	333.0600	335.1900	332.4100	335.1900	-2.575%	79	483	-99.696%
2025-09-05	323.5600	344.1200	322.5200	344.0500	-0.833%	112	446	-99.704%
2025-09-04	346.2900	348.3400	346.1200	346.9400	-2.736%	64	417	-99.706%
2025-09-03	360.0800	360.6200	356.2400	356.7000	-4.580%	8	392	-99.714%
2025-09-02	374.0000	374.0200	373.8200	373.8200	+6.751%	54	388	-99.727%
2025-08-29	350.1800	350.1800	350.1800	350.1800	+1.240%	1	365	-99.709%
2025-08-27	347.0400	347.2500	345.8900	345.8900	-2.393%	44	365	-99.705%
2025-08-26	354.3700	354.3700	354.3700	354.3700	+1.644%	2	369	-99.712%
2025-08-25	350.4400	350.9500	348.6400	348.6400	+1.081%	4	369	-99.707%
2025-08-22	342.1700	344.9100	341.6400	344.9100	-8.495%	356	368	-99.704%
2025-08-20	376.9300	376.9300	376.9300	376.9300	+1.527%	151	190	-99.729%
2025-08-12	370.8400	371.2600	370.8400	371.2600	-3.282%	2	57	-99.725%
2025-08-07	380.5600	383.8600	380.5600	383.8600	-9.120%	3	56	-99.734%
2025-08-04	433.3100	433.3100	421.7200	422.3800	-6.219%	6	55	-99.759%
2025-08-01	450.9700	450.9700	450.3900	450.3900	+18.580%	3	55	-99.774%
2025-07-29	379.4700	379.8200	379.4700	379.8200	-1.967%	2	56	-99.731%
2025-07-25	387.0800	387.4400	387.0800	387.4400	-0.234%	2	55	-99.737%
2025-07-24	393.5100	393.5100	388.3500	388.3500	-2.793%	80	54	-99.737%
2025-07-23	399.4500	399.5100	399.4500	399.5100	-12.114%	78	41	-99.745%
2025-07-07	454.4700	454.5800	454.4700	454.5800	-4.386%	2	4	-99.776%
2025-07-01	475.4900	475.4900	475.4300	475.4300	-4.912%	2	3	-99.785%
2025-06-27	499.5600	499.9900	499.5600	499.9900	0.000%	4	2	-99.796%

.dark-mode .Kfr1hZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kfr1hZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6600SPX Jul 17 2026 6600.00 Put (SPX260717P06600000)option OPRA

SPX20260717P6600
SPX Jul 17 2026 6600.00 Put (SPX260717P06600000)
option OPRA