Dark

SPX20260717P6650
SPX Jul 17 2026 6650.00 Put (SPX260717P06650000)
option OPRA

EOD

Jul 8, 2026

0.9000-14.286%(-0.1500)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.5500	1.7000	0.9000	0.9000	-14.286%	75	8,736	0.000%
2026-07-07	1.2600	1.2600	1.0500	1.0500	-4.545%	24	8,680	-14.286%
2026-07-06	1.1000	1.1000	1.1000	1.1000	-57.198%	4	8,780	-18.182%
2026-07-02	2.4700	2.5700	2.4000	2.5700	-3.383%	1,150	9,153	-64.981%
2026-07-01	3.1100	3.1100	2.4300	2.6600	-0.746%	1,292	9,153	-66.165%
2026-06-30	2.9600	2.9600	2.6800	2.6800	-36.643%	72	9,860	-66.418%
2026-06-29	5.9700	8.0000	4.2000	4.2300	-53.871%	330	9,827	-78.723%
2026-06-26	10.3500	10.3500	9.1000	9.1700	-15.093%	38	9,779	-90.185%
2026-06-25	12.4000	12.4000	10.5000	10.8000	-5.263%	439	9,777	-91.667%
2026-06-24	10.1800	13.2000	10.1800	11.4000	-6.557%	123	9,743	-92.105%
2026-06-23	12.5500	12.8000	9.8500	12.2000	+51.553%	33	9,804	-92.623%
2026-06-22	6.4400	8.6200	6.4400	8.0500	-4.167%	967	9,804	-88.820%
2026-06-18	8.5000	9.2600	8.4000	8.4000	-20.000%	38	9,110	-89.286%
2026-06-17	8.2000	10.5000	8.2000	10.5000	+20.690%	106	9,110	-91.429%
2026-06-16	7.8500	8.8400	7.7400	8.7000	+6.098%	153	9,110	-89.655%
2026-06-15	8.6400	8.6500	8.1000	8.2000	-41.429%	89	12,237	-89.024%
2026-06-12	18.6800	19.9500	14.0000	14.0000	-26.702%	67	12,237	-93.571%
2026-06-11	30.8600	35.3200	19.1000	19.1000	-45.115%	4,248	12,237	-95.288%
2026-06-10	24.0100	34.8000	24.0100	34.8000	+33.078%	2,313	11,900	-97.414%
2026-06-09	27.8000	42.3600	24.7000	26.1500	+23.524%	2,111	12,114	-96.558%
2026-06-08	21.3700	21.3700	19.5600	21.1700	-25.458%	23	11,410	-95.749%
2026-06-05	15.3000	32.2300	15.3000	28.4000	+136.667%	54	11,431	-96.831%
2026-06-04	16.3300	16.3300	12.0000	12.0000	-14.833%	99	11,428	-92.500%
2026-06-02	14.9000	15.0000	14.0000	14.0900	-1.537%	107	11,375	-93.612%
2026-06-01	16.0000	16.0000	14.2000	14.3100	-4.600%	416	11,340	-93.711%
2026-05-29	15.2000	15.5000	15.0000	15.0000	-12.281%	2,525	11,062	-94.000%
2026-05-28	20.6000	20.6000	17.1000	17.1000	-17.391%	34	11,690	-94.737%
2026-05-27	21.7500	21.7500	20.7000	20.7000	-11.538%	51	11,637	-95.652%
2026-05-26	21.7800	23.4000	21.7800	23.4000	-15.371%	96	11,656	-96.154%
2026-05-22	27.5800	27.6500	25.8000	27.6500	-5.631%	23	12,070	-96.745%
2026-05-21	35.8300	35.8600	29.3000	29.3000	-13.314%	270	12,026	-96.928%
2026-05-20	40.3300	40.3300	33.6000	33.8000	-18.554%	525	12,026	-97.337%
2026-05-19	41.8900	42.1000	41.5000	41.5000	+4.534%	122	12,859	-97.831%
2026-05-18	40.6300	43.6000	39.7000	39.7000	-1.489%	263	12,859	-97.733%
2026-05-15	38.6500	40.3000	38.5000	40.3000	+19.231%	10	12,859	-97.767%
2026-05-14	38.5100	38.5100	33.3500	33.8000	-13.885%	52	12,581	-97.337%
2026-05-13	39.2500	39.2500	39.2500	39.2500	-12.388%	21	12,582	-97.707%
2026-05-11	42.1600	44.8000	42.1600	44.8000	+0.336%	15	12,582	-97.991%
2026-05-08	45.5000	46.9000	44.6200	44.6500	-10.521%	2,317	13,179	-97.984%
2026-05-07	48.0600	51.4000	48.0600	49.9000	-0.399%	1,935	12,081	-98.196%
2026-05-06	54.4500	54.4500	50.0000	50.1000	-16.361%	187	11,239	-98.204%
2026-05-05	61.1100	61.7400	59.9000	59.9000	-14.672%	1,804	11,254	-98.497%
2026-05-04	65.4900	71.2000	60.6500	70.2000	+8.669%	33	9,453	-98.718%
2026-05-01	61.1000	64.6000	58.0000	64.6000	-2.269%	1,825	7,879	-98.607%
2026-04-30	78.0300	78.0300	66.1000	66.1000	-19.292%	76	7,879	-98.638%
2026-04-29	79.8100	85.2000	79.8100	81.9000	-3.408%	75	7,831	-98.901%
2026-04-28	84.7900	84.7900	84.7900	84.7900	+8.705%	2	7,772	-98.939%
2026-04-27	86.2100	86.2100	78.0000	78.0000	-8.483%	82	7,772	-98.846%
2026-04-24	93.6800	93.6800	85.2000	85.2300	-12.134%	653	7,766	-98.944%
2026-04-23	91.7300	97.0000	91.7300	97.0000	+7.182%	36	7,527	-99.072%
2026-04-22	92.9100	94.2100	90.5000	90.5000	-16.743%	50	7,527	-99.006%
2026-04-21	100.3000	108.7000	97.8000	108.7000	+13.347%	623	7,065	-99.172%
2026-04-20	95.9000	95.9000	95.9000	95.9000	+8.693%	3	7,065	-99.062%
2026-04-17	87.9000	91.3400	86.6700	88.2300	-12.902%	23	7,067	-98.980%
2026-04-16	111.2900	111.2900	101.3000	101.3000	-4.524%	889	7,064	-99.112%
2026-04-15	110.1100	111.7500	106.1000	106.1000	-9.471%	13	6,474	-99.152%
2026-04-14	126.3000	126.3000	116.1500	117.2000	-13.390%	45	6,472	-99.232%
2026-04-13	148.2500	148.2500	135.3200	135.3200	-15.266%	21	6,451	-99.335%
2026-04-10	154.8000	163.0000	153.6200	159.7000	+1.070%	730	6,433	-99.436%
2026-04-09	176.2100	176.2100	158.0100	158.0100	-13.095%	8	6,026	-99.430%
2026-04-08	173.1500	183.7100	172.7800	181.8200	-38.366%	16	6,098	-99.505%
2026-04-07	295.0000	295.0000	295.0000	295.0000	+12.724%	2	6,040	-99.695%
2026-04-06	262.5600	267.0000	261.5000	261.7000	-10.022%	7	6,038	-99.656%
2026-04-02	291.7000	291.7000	289.6000	290.8500	+6.578%	123	5,998	-99.691%
2026-04-01	272.9000	272.9000	272.9000	272.9000	-17.702%	1	5,998	-99.670%
2026-03-31	334.5000	334.5000	331.6000	331.6000	-25.187%	26	5,998	-99.729%
2026-03-30	392.0600	443.2400	391.9400	443.2400	+7.247%	413	5,998	-99.797%
2026-03-27	381.2100	413.2900	373.9900	413.2900	+25.995%	247	6,410	-99.782%
2026-03-26	328.0200	328.0200	328.0200	328.0200	+20.286%	1	6,596	-99.726%
2026-03-25	272.6000	272.7000	272.6000	272.7000	-14.755%	4	6,595	-99.670%
2026-03-24	319.9000	319.9000	319.9000	319.9000	+9.626%	2	6,595	-99.719%
2026-03-23	284.1700	291.8100	265.4400	291.8100	-15.637%	174	6,595	-99.692%
2026-03-20	322.1200	345.9000	322.1200	345.9000	+20.851%	11	6,756	-99.740%
2026-03-19	318.6000	318.6000	286.2200	286.2200	+4.574%	7	6,756	-99.686%
2026-03-18	247.1900	273.7000	246.7300	273.7000	+17.116%	188	6,760	-99.671%
2026-03-17	227.1400	235.6000	225.7300	233.7000	-7.114%	425	6,904	-99.615%
2026-03-16	249.8800	251.6000	249.8800	251.6000	-12.730%	9	6,537	-99.642%
2026-03-13	266.0100	289.1100	266.0100	288.3000	+5.802%	77	6,544	-99.688%
2026-03-12	275.7800	276.0100	265.1800	272.4900	+17.493%	58	6,556	-99.670%
2026-03-11	230.7600	231.9200	230.7600	231.9200	-0.834%	7	6,586	-99.612%
2026-03-10	208.9200	233.8700	200.9000	233.8700	-11.450%	64	6,584	-99.615%
2026-03-09	299.3000	299.3000	264.1100	264.1100	+5.261%	232	6,585	-99.659%
2026-03-06	248.5800	250.9100	247.6200	250.9100	+5.735%	84	6,455	-99.641%
2026-03-05	237.3000	237.3000	237.3000	237.3000	+11.828%	1	6,455	-99.621%
2026-03-03	248.7000	267.6800	208.9700	212.2000	+11.979%	111	6,456	-99.576%
2026-03-02	190.9000	190.9000	189.5000	189.5000	+5.062%	185	6,461	-99.525%
2026-02-26	168.0000	183.2300	168.0000	180.3700	+3.033%	44	6,276	-99.501%
2026-02-25	176.4000	176.4000	175.0600	175.0600	-6.997%	43	6,276	-99.486%
2026-02-24	188.3800	188.3800	188.2300	188.2300	-11.546%	32	6,276	-99.522%
2026-02-23	212.8000	212.8000	212.8000	212.8000	+4.059%	1	6,308	-99.577%
2026-02-20	204.2000	204.5000	204.1000	204.5000	+4.353%	7	6,307	-99.560%
2026-02-18	197.0400	197.1100	195.9700	195.9700	-1.720%	8	6,304	-99.541%
2026-02-17	226.6300	226.6300	199.4000	199.4000	-4.776%	29	6,304	-99.549%
2026-02-13	209.4000	209.4000	209.4000	209.4000	+0.586%	13	6,291	-99.570%
2026-02-12	169.0000	208.1800	168.7000	208.1800	+21.176%	88	6,291	-99.568%
2026-02-11	167.5000	171.8000	167.5000	171.8000	-2.624%	17	6,208	-99.476%
2026-02-10	176.4300	176.4300	176.4300	176.4300	+5.445%	4	6,208	-99.490%
2026-02-09	176.8000	176.8000	167.3200	167.3200	-11.283%	34	6,204	-99.462%
2026-02-06	192.1000	192.1000	188.6000	188.6000	-16.025%	2	6,218	-99.523%
2026-02-05	237.9800	238.4500	221.7100	224.5900	+15.899%	220	6,218	-99.599%
2026-02-04	189.2700	215.9100	188.8800	193.7800	+7.895%	2,333	6,434	-99.536%
2026-02-03	179.6000	179.6000	179.6000	179.6000	+6.803%	1	4,202	-99.499%
2026-02-02	173.5400	174.4000	168.1000	168.1600	-12.110%	122	4,202	-99.465%
2026-01-30	184.2000	196.8900	184.2000	191.3300	+2.409%	1,482	4,127	-99.530%
2026-01-29	204.6100	204.6200	186.5900	186.8300	+9.771%	1,477	2,645	-99.518%
2026-01-27	170.0200	170.2000	170.0200	170.2000	-3.624%	37	1,917	-99.471%
2026-01-26	176.6500	176.7600	176.6000	176.6000	-4.798%	24	1,910	-99.490%
2026-01-23	179.5900	185.5000	179.5900	185.5000	-7.481%	58	1,921	-99.515%
2026-01-21	207.2700	207.2700	199.4000	200.5000	-15.650%	154	2,023	-99.551%
2026-01-20	222.8000	237.7000	212.4000	237.7000	+30.368%	311	1,889	-99.621%
2026-01-16	186.5800	186.5800	181.9400	182.3300	+0.513%	221	1,512	-99.506%
2026-01-15	178.8000	181.4000	178.8000	181.4000	-11.009%	147	1,512	-99.504%
2026-01-14	202.9900	203.8400	202.9900	203.8400	+14.646%	15	1,445	-99.558%
2026-01-13	176.4400	177.8000	176.4400	177.8000	+0.169%	11	1,439	-99.494%
2026-01-12	183.5000	183.5000	177.3800	177.5000	-2.510%	11	1,428	-99.493%
2026-01-09	187.1000	187.1000	182.0700	182.0700	-5.614%	32	1,419	-99.506%
2026-01-08	193.5900	193.5900	191.7000	192.9000	+1.945%	11	1,411	-99.533%
2026-01-07	186.8400	189.2400	184.6400	189.2200	+0.939%	30	1,400	-99.524%
2026-01-06	190.1000	190.2200	187.4600	187.4600	-3.965%	495	1,400	-99.520%
2026-01-05	196.3000	196.3000	195.2000	195.2000	-1.519%	3	921	-99.539%
2025-12-23	198.2400	198.2400	198.2100	198.2100	-17.588%	2	921	-99.546%
2025-12-17	240.5100	240.5100	240.5100	240.5100	+0.932%	3	921	-99.626%
2025-12-15	241.7000	243.8900	238.2900	238.2900	-0.704%	9	923	-99.622%
2025-12-12	240.3900	240.3900	239.9800	239.9800	+8.407%	2	917	-99.625%
2025-12-11	234.2600	234.6700	221.2400	221.3700	-6.595%	79	916	-99.593%
2025-12-05	232.5300	237.0000	232.5300	237.0000	-1.741%	104	841	-99.620%
2025-12-04	241.1000	241.2000	241.1000	241.2000	-1.402%	2	738	-99.627%
2025-12-03	248.4000	248.4000	244.6300	244.6300	-2.615%	3	737	-99.632%
2025-12-02	248.4600	255.0000	248.4300	251.2000	+0.641%	44	736	-99.642%
2025-12-01	251.6000	251.6000	248.1000	249.6000	-3.611%	4	759	-99.639%
2025-11-26	258.9500	258.9500	258.9500	258.9500	-24.698%	1	762	-99.652%
2025-11-21	343.8800	343.8800	343.8800	343.8800	-5.215%	6	762	-99.738%
2025-11-20	382.1000	382.1000	362.8000	362.8000	+1.369%	3	756	-99.752%
2025-11-19	324.2000	357.9000	324.2000	357.9000	+3.679%	4	753	-99.749%
2025-11-18	365.0000	367.8000	335.5900	345.2000	+30.862%	53	749	-99.739%
2025-11-11	263.8400	263.8400	263.7900	263.7900	-19.125%	4	730	-99.659%
2025-11-07	326.0800	326.1700	326.0800	326.1700	+13.411%	2	730	-99.724%
2025-11-04	287.6000	287.6000	287.6000	287.6000	+7.768%	1	729	-99.687%
2025-11-03	273.1400	273.1400	266.8700	266.8700	+6.196%	9	734	-99.663%
2025-10-28	249.7400	251.3000	249.6800	251.3000	-0.919%	71	734	-99.642%
2025-10-27	252.8600	254.2300	252.8600	253.6300	-5.185%	134	755	-99.645%
2025-10-24	268.0600	269.8000	267.5000	267.5000	-12.410%	110	755	-99.664%
2025-10-22	293.4200	306.3700	293.4200	305.4000	+5.310%	4	531	-99.705%
2025-10-21	290.0000	290.0000	290.0000	290.0000	-0.292%	1	530	-99.690%
2025-10-20	296.8900	296.8900	290.8500	290.8500	-19.206%	7	529	-99.691%
2025-10-17	345.3800	359.9900	345.3800	359.9900	+4.682%	6	527	-99.750%
2025-10-16	321.6400	351.7900	320.8400	343.8900	+10.854%	10	527	-99.738%
2025-10-15	310.2200	310.2200	310.2200	310.2200	-4.697%	1	526	-99.710%
2025-10-14	370.3400	371.9900	324.7000	325.5100	-6.688%	6	526	-99.724%
2025-10-10	335.1300	348.8400	335.1300	348.8400	+16.241%	4	526	-99.742%
2025-10-09	294.0400	300.1000	294.0400	300.1000	-0.411%	7	522	-99.700%
2025-10-07	289.2300	301.4900	289.2300	301.3400	+0.614%	84	499	-99.701%
2025-10-03	297.6000	299.5000	297.6000	299.5000	-3.043%	2	499	-99.699%
2025-09-29	308.9000	308.9000	308.9000	308.9000	-0.162%	1	499	-99.709%
2025-09-26	325.0700	325.3200	309.4000	309.4000	-3.635%	5	499	-99.709%
2025-09-23	303.1200	321.0700	303.0900	321.0700	+5.407%	9	498	-99.720%
2025-09-22	305.5000	305.5000	304.1000	304.6000	-5.524%	3	497	-99.705%
2025-09-16	322.1200	322.4100	322.1200	322.4100	-0.003%	2	687	-99.721%
2025-09-11	322.7200	322.7200	322.4200	322.4200	-3.551%	2	687	-99.721%
2025-09-10	334.0700	334.2900	334.0700	334.2900	-5.047%	2	687	-99.731%
2025-09-08	348.2800	352.0600	347.5000	352.0600	-2.934%	60	687	-99.744%
2025-09-05	348.0100	362.7000	347.7100	362.7000	-10.592%	5	687	-99.752%
2025-09-02	405.6700	405.6700	405.6700	405.6700	+13.952%	2	687	-99.778%
2025-08-28	354.3700	356.0000	354.0400	356.0000	-2.319%	206	685	-99.747%
2025-08-27	364.7000	364.7000	364.4500	364.4500	-1.855%	2	685	-99.753%
2025-08-26	371.0900	371.3400	371.0900	371.3400	+2.577%	24	685	-99.758%
2025-08-22	360.8100	362.2900	360.3900	362.0100	-10.588%	12	685	-99.751%
2025-07-31	408.8100	414.0800	404.3200	404.8800	+3.230%	125	586	-99.778%
2025-07-30	415.8600	415.8600	392.2100	392.2100	-8.797%	60	461	-99.771%
2025-07-21	430.3100	430.3100	430.0400	430.0400	0.000%	2	1	-99.791%

.dark-mode .PjMqF2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PjMqF2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6650SPX Jul 17 2026 6650.00 Put (SPX260717P06650000)option OPRA

SPX20260717P6650
SPX Jul 17 2026 6650.00 Put (SPX260717P06650000)
option OPRA