Dark

SPX20260717P6625
SPX Jul 17 2026 6625.00 Put (SPX260717P06625000)
option OPRA

EOD

Jul 8, 2026

1.08-10.000%(-0.12)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.5000	1.5000	1.0800	1.0800	-10.000%	21	3,028	0.000%
2026-07-07	0.8900	1.2000	0.8900	1.2000	-50.820%	2	3,028	-10.000%
2026-07-02	1.7500	2.4400	1.7500	2.4400	+0.826%	417	3,047	-55.738%
2026-07-01	2.4400	2.4400	2.2800	2.4200	-23.418%	464	3,047	-55.372%
2026-06-30	3.1600	3.1600	3.1600	3.1600	-54.857%	2	3,060	-65.823%
2026-06-26	11.6700	11.6700	7.0000	7.0000	-30.830%	9	3,060	-84.571%
2026-06-25	7.3700	11.8000	7.2700	10.1200	-17.049%	926	3,059	-89.328%
2026-06-24	12.0500	12.2000	12.0500	12.2000	+98.374%	2	2,731	-91.148%
2026-06-22	6.5000	6.5000	6.1500	6.1500	-24.540%	2	2,730	-82.439%
2026-06-18	8.1500	8.1500	8.1500	8.1500	-38.258%	10	1,981	-86.748%
2026-06-17	7.8000	14.3000	7.8000	13.2000	-1.493%	151	1,981	-91.818%
2026-06-12	15.0500	15.0500	13.4000	13.4000	-30.026%	4	1,981	-91.940%
2026-06-11	29.1500	29.8000	19.1500	19.1500	-42.110%	6	1,981	-94.360%
2026-06-10	30.6000	33.0800	30.6000	33.0800	+42.463%	66	1,980	-96.735%
2026-06-09	15.9900	40.0200	15.9900	23.2200	+15.350%	57	1,988	-95.349%
2026-06-08	19.2200	20.1300	18.6400	20.1300	-20.435%	23	1,958	-94.635%
2026-06-05	14.1800	25.4000	14.1800	25.3000	+74.965%	9	1,961	-95.731%
2026-05-29	15.4000	15.4000	14.4600	14.4600	-11.990%	4	1,958	-92.531%
2026-05-28	19.3000	19.3000	16.4300	16.4300	-25.924%	5	1,961	-93.427%
2026-05-26	22.1800	22.1800	22.1800	22.1800	-16.302%	2	1,963	-95.131%
2026-05-22	25.3500	26.5000	25.3500	26.5000	-21.598%	11	1,962	-95.925%
2026-05-21	33.8000	33.8000	33.8000	33.8000	+4.579%	92	1,973	-96.805%
2026-05-20	32.9500	34.5800	32.3200	32.3200	-17.171%	31	1,973	-96.658%
2026-05-18	39.0200	39.0200	39.0200	39.0200	-2.328%	1	1,922	-97.232%
2026-05-15	39.9500	39.9500	39.9500	39.9500	+17.465%	1	1,922	-97.297%
2026-05-14	36.6800	36.6800	34.0100	34.0100	-9.307%	3	1,920	-96.824%
2026-05-13	37.5000	37.5000	37.5000	37.5000	-12.973%	1	1,922	-97.120%
2026-05-11	43.0900	43.0900	43.0900	43.0900	-3.386%	20	1,922	-97.494%
2026-05-08	44.6000	44.6000	44.6000	44.6000	-9.165%	10	1,931	-97.578%
2026-05-07	47.9900	49.1000	47.9900	49.1000	-28.944%	10	1,921	-97.800%
2026-05-04	68.2000	69.3000	68.2000	69.1000	+18.120%	19	1,911	-98.437%
2026-05-01	58.3200	58.5000	58.3200	58.5000	-6.250%	36	1,965	-98.154%
2026-04-30	62.4000	62.4000	62.4000	62.4000	-22.195%	1	1,965	-98.269%
2026-04-29	80.2000	80.2000	80.2000	80.2000	-9.481%	5	1,964	-98.653%
2026-04-24	90.6000	90.6000	88.6000	88.6000	-7.900%	35	1,959	-98.781%
2026-04-23	90.2500	96.2000	90.2500	96.2000	-4.658%	50	1,942	-98.877%
2026-04-21	99.9000	100.9000	99.9000	100.9000	+9.081%	3	1,903	-98.930%
2026-04-20	87.5000	92.9000	87.5000	92.5000	+8.187%	5	1,903	-98.832%
2026-04-17	89.8800	89.8800	83.5500	85.5000	-17.527%	53	1,900	-98.737%
2026-04-15	108.1100	108.1100	103.6700	103.6700	-8.094%	32	1,898	-98.958%
2026-04-14	112.0000	112.8000	112.0000	112.8000	-13.064%	3	1,874	-99.043%
2026-04-13	150.3200	150.3200	129.7500	129.7500	-15.692%	2	1,873	-99.168%
2026-04-10	153.9000	153.9000	153.9000	153.9000	-2.841%	6	1,871	-99.298%
2026-04-09	158.4000	158.4000	158.4000	158.4000	-41.893%	1	1,865	-99.318%
2026-04-07	272.6000	272.6000	272.6000	272.6000	+7.074%	2	1,865	-99.604%
2026-04-06	254.5900	254.5900	254.5900	254.5900	-8.312%	1	1,867	-99.576%
2026-04-02	279.6000	284.8000	277.6700	277.6700	-0.662%	5	1,864	-99.611%
2026-04-01	279.5200	279.5200	279.5200	279.5200	-11.544%	1	1,864	-99.614%
2026-03-31	353.7600	353.7600	316.0000	316.0000	-23.377%	27	1,863	-99.658%
2026-03-30	392.0200	412.4100	392.0200	412.4100	+9.300%	360	1,871	-99.738%
2026-03-27	377.3200	377.3200	377.3200	377.3200	+33.944%	1	2,231	-99.714%
2026-03-25	268.0800	288.1000	268.0800	281.7000	-16.417%	15	2,231	-99.617%
2026-03-20	307.5900	337.0300	307.5900	337.0300	+14.302%	63	2,241	-99.680%
2026-03-19	294.6300	294.8600	294.6300	294.8600	+11.285%	14	2,241	-99.634%
2026-03-18	245.9800	264.9600	245.9800	264.9600	+5.001%	27	2,221	-99.592%
2026-03-16	247.9000	252.3400	247.9000	252.3400	-11.478%	4	2,220	-99.572%
2026-03-13	255.8200	285.0600	255.8200	285.0600	+8.400%	22	2,221	-99.621%
2026-03-12	262.9300	263.0300	262.9300	262.9700	+7.647%	30	2,222	-99.589%
2026-03-06	244.4400	244.4400	244.2800	244.2900	+5.891%	4	2,192	-99.558%
2026-03-05	230.7000	230.7000	230.7000	230.7000	+11.503%	1	2,192	-99.532%
2026-03-03	241.0700	241.0700	202.4000	206.9000	+12.875%	37	2,192	-99.478%
2026-02-24	182.6500	184.6400	182.6500	183.3000	-11.278%	44	2,174	-99.411%
2026-02-23	206.6000	206.6000	206.6000	206.6000	+5.629%	1	2,200	-99.477%
2026-02-19	201.5600	201.5600	195.5900	195.5900	-6.129%	720	2,199	-99.448%
2026-02-13	214.8200	214.8200	208.3600	208.3600	+8.504%	16	1,541	-99.482%
2026-02-12	167.2600	200.7200	167.2500	192.0300	+13.547%	996	1,541	-99.438%
2026-02-10	169.2700	169.2700	169.1200	169.1200	-9.158%	4	687	-99.361%
2026-02-04	186.1700	186.1700	186.1700	186.1700	+14.264%	10	687	-99.420%
2026-02-02	167.2700	167.2700	162.9300	162.9300	-14.472%	180	677	-99.337%
2026-01-29	188.8000	190.5000	188.8000	190.5000	+6.848%	18	537	-99.433%
2026-01-23	180.9900	180.9900	178.2900	178.2900	-1.170%	36	527	-99.394%
2026-01-22	180.4000	180.4000	180.4000	180.4000	-6.828%	3	491	-99.401%
2026-01-21	193.6200	193.6200	193.6200	193.6200	+8.289%	2	491	-99.442%
2026-01-16	178.7700	179.6300	178.4000	178.8000	-1.051%	22	476	-99.396%
2026-01-15	180.9000	180.9000	180.6000	180.7000	-7.476%	4	476	-99.402%
2026-01-14	190.3800	200.9300	190.3800	195.3000	+7.072%	87	476	-99.447%
2026-01-13	172.8000	182.9000	172.8000	182.4000	+6.917%	13	455	-99.408%
2026-01-12	180.3100	180.3100	169.5000	170.6000	-0.698%	17	448	-99.367%
2026-01-09	171.7000	172.0000	171.5000	171.8000	-8.520%	5	445	-99.371%
2026-01-08	188.0000	188.7000	187.3000	187.8000	+2.366%	109	445	-99.425%
2026-01-07	183.4600	183.4600	183.4600	183.4600	+0.636%	4	419	-99.411%
2026-01-06	181.3000	182.3000	181.3000	182.3000	-4.355%	6	423	-99.408%
2026-01-05	190.8000	190.8000	190.6000	190.6000	-3.931%	2	367	-99.433%
2025-12-31	198.4000	198.4000	198.4000	198.4000	+1.132%	65	367	-99.456%
2025-12-29	194.8700	196.3700	194.8700	196.1800	+3.821%	17	367	-99.449%
2025-12-26	188.9600	188.9600	188.9600	188.9600	-1.337%	16	351	-99.428%
2025-12-23	191.6500	191.6500	191.5200	191.5200	-3.273%	6	339	-99.436%
2025-12-22	199.4000	199.8000	197.9000	198.0000	-14.055%	23	336	-99.455%
2025-12-18	244.0200	244.0200	230.3800	230.3800	-1.723%	8	330	-99.531%
2025-12-16	238.5000	243.0800	234.4200	234.4200	+0.407%	29	326	-99.539%
2025-12-15	224.7000	239.7000	223.6000	233.4700	+2.566%	11	333	-99.537%
2025-12-11	227.5500	227.6300	227.5500	227.6300	-2.086%	4	330	-99.526%
2025-12-09	233.2000	233.2000	232.3100	232.4800	-2.401%	23	328	-99.535%
2025-12-08	238.4900	238.4900	238.2000	238.2000	+0.472%	2	348	-99.547%
2025-12-04	237.0700	237.0800	237.0700	237.0800	+0.046%	2	348	-99.544%
2025-12-03	247.1000	247.1000	236.1900	236.9700	-5.375%	6	347	-99.544%
2025-12-01	245.3500	250.4300	245.3500	250.4300	-16.300%	22	344	-99.569%
2025-11-24	299.2000	299.2000	299.2000	299.2000	-15.528%	1	340	-99.639%
2025-11-20	371.0000	371.0000	354.2000	354.2000	+2.370%	3	340	-99.695%
2025-11-19	316.9000	346.0000	316.9000	346.0000	+5.940%	4	343	-99.688%
2025-11-18	354.0000	354.0000	326.6000	326.6000	+2.094%	4	346	-99.669%
2025-11-17	319.3000	319.9000	319.3000	319.9000	+24.470%	2	348	-99.662%
2025-11-12	259.3000	259.4000	256.9900	257.0100	-3.814%	11	348	-99.580%
2025-11-11	265.7100	267.2000	265.7100	267.2000	-11.699%	3	342	-99.596%
2025-11-07	326.2300	326.2300	302.6000	302.6000	+4.742%	2	342	-99.643%
2025-11-04	288.9000	288.9000	288.9000	288.9000	+9.764%	1	342	-99.626%
2025-10-30	263.2000	263.2000	263.2000	263.2000	+0.408%	1	343	-99.590%
2025-10-29	262.1300	262.1300	262.1300	262.1300	+6.953%	1	342	-99.588%
2025-10-27	245.5000	248.1800	245.0900	245.0900	-6.096%	183	256	-99.559%
2025-10-24	261.3700	263.7600	260.9200	261.0000	-11.306%	179	256	-99.586%
2025-10-23	290.0600	296.3200	289.6700	294.2700	+3.770%	8	166	-99.633%
2025-10-21	289.4200	289.4200	282.3000	283.5800	-17.976%	61	162	-99.619%
2025-10-17	346.1500	346.1500	345.7300	345.7300	-2.262%	2	101	-99.688%
2025-10-16	353.2000	353.7300	353.2000	353.7300	+6.606%	2	101	-99.695%
2025-10-15	303.1200	331.8100	303.1200	331.8100	-2.294%	2	100	-99.675%
2025-10-14	359.8400	368.2500	339.6000	339.6000	+3.669%	208	101	-99.682%
2025-10-10	327.5800	327.5800	327.5800	327.5800	+11.463%	1	80	-99.670%
2025-10-07	294.6100	294.7200	293.7500	293.8900	+0.407%	33	75	-99.633%
2025-10-03	290.7000	292.7000	290.7000	292.7000	-6.715%	3	75	-99.631%
2025-09-23	295.6800	313.7700	295.3500	313.7700	+6.972%	3	74	-99.656%
2025-09-22	297.2000	297.6000	292.8600	293.3200	-2.945%	69	74	-99.632%
2025-09-19	302.0300	302.2200	302.0300	302.2200	+0.342%	2	71	-99.643%
2025-09-18	301.1900	301.1900	301.1900	301.1900	-3.828%	1	70	-99.641%
2025-09-12	313.2900	313.2900	313.1800	313.1800	-5.034%	2	69	-99.655%
2025-09-10	322.0900	329.8700	322.0900	329.7800	-3.316%	4	67	-99.673%
2025-09-09	339.1400	341.0900	339.1400	341.0900	-0.696%	8	65	-99.683%
2025-09-08	342.1100	343.5300	341.9600	343.4800	-3.109%	40	61	-99.686%
2025-09-05	331.4300	354.5000	331.0000	354.5000	-3.007%	7	41	-99.695%
2025-09-03	368.8400	368.8400	364.6900	365.4900	+5.633%	8	37	-99.705%
2025-08-28	347.1200	347.2300	346.0000	346.0000	-1.523%	56	33	-99.688%
2025-08-27	351.6100	351.6100	351.3500	351.3500	-0.190%	2	5	-99.693%
2025-08-22	352.0900	352.0900	352.0200	352.0200	-3.778%	2	5	-99.693%
2025-08-13	365.8200	365.8400	365.8200	365.8400	-6.602%	2	4	-99.705%
2025-08-08	393.2600	394.0700	391.6400	391.7000	-4.185%	4	3	-99.724%
2025-07-23	408.9800	408.9800	408.8100	408.8100	-11.733%	2	1	-99.736%
2025-07-16	462.8000	463.1500	462.8000	463.1500	0.000%	2	1	-99.767%

.dark-mode .SjGBQg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SjGBQg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6625SPX Jul 17 2026 6625.00 Put (SPX260717P06625000)option OPRA

SPX20260717P6625
SPX Jul 17 2026 6625.00 Put (SPX260717P06625000)
option OPRA