Dark

SPX20260717P6675
SPX Jul 17 2026 6675.00 Put (SPX260717P06675000)
option OPRA

EOD

Jul 7, 2026

1.15-39.474%(-0.75)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.0400	1.1500	1.0400	1.1500	-39.474%	24	5,218	0.000%
2026-07-02	1.8700	1.9000	1.8700	1.9000	-40.625%	6	5,236	-39.474%
2026-06-30	3.5100	3.5500	3.1100	3.2000	-31.915%	18	5,236	-64.063%
2026-06-29	6.3000	6.3000	4.7000	4.7000	-64.313%	24	5,243	-75.532%
2026-06-26	14.1000	14.1000	13.1700	13.1700	+20.274%	2	5,220	-91.268%
2026-06-25	10.9500	10.9500	10.9500	10.9500	-6.809%	1	5,219	-89.498%
2026-06-23	11.7500	11.7500	11.7500	11.7500	+34.748%	1	5,220	-90.213%
2026-06-22	6.6700	9.1000	6.6500	8.7200	-14.510%	519	5,220	-86.812%
2026-06-17	8.7000	10.2000	8.7000	10.2000	+22.596%	89	4,859	-88.725%
2026-06-16	8.1900	8.4300	8.1900	8.3200	-4.258%	5	4,859	-86.178%
2026-06-15	9.1200	9.1800	8.5500	8.6900	-65.296%	26	4,868	-86.766%
2026-06-11	34.2500	34.2500	25.0400	25.0400	-25.476%	43	4,868	-95.407%
2026-06-10	36.8200	36.8200	33.6000	33.6000	+37.143%	35	4,864	-96.577%
2026-06-09	25.6700	25.6700	24.5000	24.5000	+14.862%	501	4,833	-95.306%
2026-06-08	20.5300	21.3400	20.5300	21.3300	-25.420%	26	4,457	-94.609%
2026-06-05	16.0000	28.6000	16.0000	28.6000	+92.593%	509	4,467	-95.979%
2026-06-02	14.8500	14.8500	14.8500	14.8500	0.000%	7	1,649	-92.256%
2026-06-01	13.9500	14.8500	13.9500	14.8500	-6.604%	50	1,649	-92.256%
2026-05-29	16.6000	16.6000	15.6000	15.9000	-18.041%	43	1,649	-92.767%
2026-05-28	21.5000	21.5000	19.4000	19.4000	-12.018%	2	1,662	-94.072%
2026-05-27	22.0500	22.0500	22.0500	22.0500	-3.417%	1	1,660	-94.785%
2026-05-26	23.3800	23.3800	22.8300	22.8300	-19.895%	13	1,660	-94.963%
2026-05-22	28.0900	28.5000	27.9000	28.5000	-6.250%	7	1,664	-95.965%
2026-05-21	31.8000	31.8000	30.4000	30.4000	-16.529%	8	1,669	-96.217%
2026-05-20	36.4200	36.4200	36.4200	36.4200	-9.628%	27	1,669	-96.842%
2026-05-19	41.3100	43.0600	40.3000	40.3000	-11.623%	102	1,658	-97.146%
2026-05-18	40.9000	45.9000	40.9000	45.6000	+12.593%	14	1,658	-97.478%
2026-05-15	44.3100	44.3100	40.5000	40.5000	+9.608%	24	1,658	-97.160%
2026-05-14	36.6700	36.9500	36.6700	36.9500	-15.697%	23	1,643	-96.888%
2026-05-13	43.8300	43.8300	43.8300	43.8300	-7.140%	1	1,642	-97.376%
2026-05-12	53.7600	53.7600	46.9000	47.2000	+5.006%	169	1,642	-97.564%
2026-05-11	46.6200	46.6200	44.1200	44.9500	-7.224%	41	1,642	-97.442%
2026-05-08	48.4500	48.4500	48.4500	48.4500	-9.099%	5	1,502	-97.626%
2026-05-07	50.3200	53.3000	50.3200	53.3000	+1.601%	18	1,502	-97.842%
2026-05-06	52.4600	52.4600	52.4600	52.4600	-17.386%	3	1,490	-97.808%
2026-05-05	63.6500	63.6500	63.5000	63.5000	-4.454%	11	1,490	-98.189%
2026-05-04	66.4600	66.4600	66.4600	66.4600	-1.189%	3	1,485	-98.270%
2026-05-01	63.1900	67.2600	61.3500	67.2600	-12.376%	26	1,487	-98.290%
2026-04-30	76.2300	76.7600	76.2300	76.7600	-11.157%	8	1,487	-98.502%
2026-04-29	82.2000	88.3000	82.2000	86.4000	+6.169%	8	1,494	-98.669%
2026-04-27	83.4700	83.7300	81.3800	81.3800	-8.128%	22	1,489	-98.587%
2026-04-24	88.5800	88.5800	88.5800	88.5800	-11.153%	10	1,496	-98.702%
2026-04-23	94.5300	99.7000	93.2200	99.7000	+5.839%	56	1,496	-98.847%
2026-04-22	98.9400	98.9400	94.2000	94.2000	-13.499%	27	1,532	-98.779%
2026-04-21	107.1000	108.9000	107.1000	108.9000	+10.536%	4	1,511	-98.944%
2026-04-20	99.5000	99.5900	98.5200	98.5200	+5.256%	42	1,511	-98.833%
2026-04-17	93.0000	93.6000	93.0000	93.6000	-10.942%	6	1,511	-98.771%
2026-04-16	111.3000	111.3000	105.1000	105.1000	-7.968%	151	1,507	-98.906%
2026-04-15	117.3900	119.6000	114.2000	114.2000	-6.439%	27	1,378	-98.993%
2026-04-14	124.3500	124.3500	120.2000	122.0600	-16.751%	20	1,385	-99.058%
2026-04-13	147.0600	147.0600	145.7700	146.6200	-12.820%	6	1,379	-99.216%
2026-04-10	169.0500	169.1500	168.1800	168.1800	+2.618%	5	1,380	-99.316%
2026-04-09	192.5700	192.5700	163.8900	163.8900	-10.443%	19	1,385	-99.298%
2026-04-08	179.5900	183.5400	179.1300	183.0000	-37.200%	12	1,378	-99.372%
2026-04-07	301.3100	301.3100	288.9000	291.4000	-1.428%	10	1,382	-99.605%
2026-04-02	295.6200	295.6200	295.6200	295.6200	-21.619%	16	1,383	-99.611%
2026-03-31	377.1600	377.1600	377.1600	377.1600	-7.568%	10	1,383	-99.695%
2026-03-30	408.0400	408.0400	408.0400	408.0400	-5.083%	14	1,383	-99.718%
2026-03-27	400.1700	430.1400	400.1700	429.8900	+34.257%	19	1,397	-99.732%
2026-03-26	317.4000	320.2000	310.3500	320.2000	+4.096%	74	1,398	-99.641%
2026-03-24	307.6000	307.6000	307.6000	307.6000	+6.113%	1	1,364	-99.626%
2026-03-23	289.8800	289.8800	289.8800	289.8800	-19.014%	4	1,365	-99.603%
2026-03-20	357.9400	357.9400	357.9400	357.9400	+8.899%	3	1,365	-99.679%
2026-03-19	328.6900	328.6900	328.6900	328.6900	+17.201%	8	1,368	-99.650%
2026-03-18	267.6000	280.4500	266.4600	280.4500	+15.697%	15	1,376	-99.590%
2026-03-17	233.9600	242.4000	233.9600	242.4000	-5.264%	4	1,385	-99.526%
2026-03-16	252.5100	263.4000	252.5100	255.8700	-13.674%	17	1,383	-99.551%
2026-03-13	283.5000	296.4000	283.5000	296.4000	+2.877%	5	1,397	-99.612%
2026-03-12	277.8000	288.1100	277.8000	288.1100	+19.538%	46	1,397	-99.601%
2026-03-11	241.0200	241.0200	241.0200	241.0200	+1.350%	2	1,427	-99.523%
2026-03-10	215.7700	244.6200	215.6700	237.8100	-16.972%	27	1,429	-99.516%
2026-03-09	286.4200	286.4200	286.4200	286.4200	+16.157%	4	1,434	-99.598%
2026-03-06	264.9000	264.9000	246.5800	246.5800	+0.892%	37	1,434	-99.534%
2026-03-05	220.8000	244.4000	220.8000	244.4000	+26.174%	5	1,430	-99.529%
2026-03-04	194.3000	194.3000	193.7000	193.7000	-9.991%	3	1,430	-99.406%
2026-03-03	238.0100	238.0100	215.2000	215.2000	+8.271%	46	1,431	-99.466%
2026-03-02	196.6600	198.7600	190.4000	198.7600	-2.640%	11	1,467	-99.421%
2026-02-27	204.1500	204.1500	204.1500	204.1500	+9.805%	20	1,477	-99.437%
2026-02-26	192.5000	192.5000	185.9200	185.9200	+5.028%	21	1,457	-99.381%
2026-02-25	177.0300	177.0300	177.0200	177.0200	-8.800%	22	1,463	-99.350%
2026-02-24	197.3200	197.5100	194.1000	194.1000	-10.031%	62	1,463	-99.408%
2026-02-23	212.3000	215.7800	212.3000	215.7400	-0.786%	44	1,525	-99.467%
2026-02-17	219.9800	219.9800	217.4500	217.4500	-3.171%	16	1,567	-99.471%
2026-02-13	224.5700	224.5700	224.5700	224.5700	+4.704%	30	1,573	-99.488%
2026-02-12	214.4800	214.4800	214.4800	214.4800	+21.175%	10	1,573	-99.464%
2026-02-11	180.5000	180.5000	177.0000	177.0000	-0.796%	2	1,573	-99.350%
2026-02-10	178.4200	178.4200	178.4200	178.4200	+0.979%	7	1,574	-99.355%
2026-02-09	175.7100	176.6900	172.5200	176.6900	-21.050%	14	1,567	-99.349%
2026-02-05	243.2100	244.8300	223.8000	223.8000	+29.469%	3	1,555	-99.486%
2026-02-02	180.4300	180.4300	172.8600	172.8600	-11.716%	34	1,554	-99.335%
2026-01-30	186.3000	195.8000	184.8800	195.8000	-1.360%	26	1,535	-99.413%
2026-01-29	200.3000	201.8000	198.5000	198.5000	+10.376%	12	1,511	-99.421%
2026-01-28	182.4500	182.4500	179.6500	179.8400	+1.812%	14	1,504	-99.361%
2026-01-27	176.5600	176.6400	176.5600	176.6400	-3.433%	11	1,493	-99.349%
2026-01-26	181.5000	182.9200	181.5000	182.9200	-9.297%	116	1,490	-99.371%
2026-01-21	221.7000	226.0000	201.6700	201.6700	-15.988%	20	1,374	-99.430%
2026-01-20	224.5400	240.0500	224.5400	240.0500	+26.675%	248	1,370	-99.521%
2026-01-16	189.9000	189.9000	189.5000	189.5000	+3.326%	5	1,274	-99.393%
2026-01-15	183.1000	183.4000	182.9000	183.4000	-11.259%	3	1,274	-99.373%
2026-01-14	206.7700	206.7700	200.5100	206.6700	+9.222%	18	1,273	-99.444%
2026-01-13	179.9700	189.2200	179.9700	189.2200	+5.415%	70	1,271	-99.392%
2026-01-12	193.0400	193.0400	179.5000	179.5000	-1.509%	34	1,251	-99.359%
2026-01-09	189.0900	189.0900	182.2500	182.2500	-9.598%	79	1,225	-99.369%
2026-01-07	190.0700	202.5000	189.9900	201.6000	+4.564%	38	1,168	-99.430%
2026-01-06	200.6000	200.6000	192.8000	192.8000	-5.629%	2	1,155	-99.404%
2026-01-05	201.8000	204.3000	200.9000	204.3000	-3.814%	389	1,157	-99.437%
2025-12-31	212.4000	212.4000	212.4000	212.4000	+4.889%	1	795	-99.459%
2025-12-30	202.5000	202.5000	202.5000	202.5000	-1.709%	1	795	-99.432%
2025-12-29	206.0200	206.0200	206.0200	206.0200	+2.676%	1	795	-99.442%
2025-12-26	198.6300	200.6500	198.6300	200.6500	-0.825%	92	794	-99.427%
2025-12-23	202.2500	203.4300	202.2300	202.3200	-24.397%	7	748	-99.432%
2025-12-17	267.6100	267.6100	267.6100	267.6100	+8.349%	6	743	-99.570%
2025-12-16	246.9700	246.9900	246.9700	246.9900	-0.226%	8	737	-99.534%
2025-12-15	248.1000	248.1000	247.2000	247.5500	-0.582%	4	737	-99.535%
2025-12-09	247.9000	249.0000	247.2000	249.0000	+0.525%	6	737	-99.538%
2025-12-08	245.7000	247.7000	245.7000	247.7000	+2.567%	2	733	-99.536%
2025-12-05	241.1600	241.5000	241.1600	241.5000	-3.024%	4	732	-99.524%
2025-12-04	251.1600	251.1600	249.0000	249.0300	-0.706%	5	730	-99.538%
2025-12-03	260.0000	260.0000	250.8000	250.8000	-1.570%	4	729	-99.541%
2025-12-02	255.5000	263.0000	254.8000	254.8000	-2.970%	24	726	-99.549%
2025-12-01	256.0000	262.6000	255.9000	262.6000	-10.170%	7	718	-99.562%
2025-11-25	292.1900	292.3300	292.1900	292.3300	-22.970%	2	719	-99.607%
2025-11-20	391.2000	391.2000	379.5000	379.5000	+4.373%	2	719	-99.697%
2025-11-19	332.2000	363.6000	332.2000	363.6000	+2.625%	6	718	-99.684%
2025-11-18	373.6000	376.0000	353.2000	354.3000	+17.473%	6	718	-99.675%
2025-11-14	301.6000	301.6000	301.6000	301.6000	-3.713%	1	722	-99.619%
2025-11-13	313.6800	313.6800	313.2300	313.2300	+16.244%	2	722	-99.633%
2025-11-12	268.9900	269.4600	268.9900	269.4600	-0.196%	8	718	-99.573%
2025-11-11	277.5400	277.5400	269.9600	269.9900	-2.495%	8	718	-99.574%
2025-11-05	276.5700	277.1500	276.5700	276.9000	+7.689%	64	716	-99.585%
2025-10-27	258.5000	260.5200	256.3900	257.1300	-6.112%	1,242	106	-99.553%
2025-10-24	275.4400	275.9400	273.7000	273.8700	-7.757%	9	106	-99.580%
2025-10-21	296.9000	296.9000	296.9000	296.9000	-10.432%	1	108	-99.613%
2025-10-15	333.3300	333.3300	331.4800	331.4800	-13.250%	4	107	-99.653%
2025-10-10	382.1100	382.1100	382.1100	382.1100	+23.261%	1	107	-99.699%
2025-10-07	294.5400	310.0000	294.5400	310.0000	+1.573%	7	105	-99.629%
2025-10-03	304.6000	305.2000	304.6000	305.2000	-8.667%	2	105	-99.623%
2025-09-24	334.2000	334.2000	334.1600	334.1600	+8.458%	2	103	-99.656%
2025-09-22	317.3400	317.3400	308.1000	308.1000	-5.250%	6	103	-99.627%
2025-09-15	325.2300	325.2300	325.1700	325.1700	-0.346%	2	101	-99.646%
2025-09-12	326.3700	326.3700	326.3000	326.3000	-1.319%	8	101	-99.648%
2025-09-11	334.4300	334.4300	329.9600	330.6600	-7.383%	8	101	-99.652%
2025-09-08	356.6100	357.1000	355.4700	357.0200	-2.162%	8	101	-99.678%
2025-09-04	365.0200	365.0200	364.9100	364.9100	-1.665%	2	101	-99.685%
2025-08-22	371.0100	371.0900	371.0100	371.0900	-8.364%	2	101	-99.690%
2025-07-28	404.9600	404.9600	404.9600	404.9600	-2.775%	1	101	-99.716%
2025-07-24	416.5200	416.5200	416.5200	416.5200	-10.227%	100	100	-99.724%
2025-07-17	464.0500	464.0500	463.9700	463.9700	-2.176%	2	23	-99.752%
2025-07-15	474.4100	474.4800	474.2600	474.2900	-1.858%	42	22	-99.758%
2025-07-14	484.9100	484.9100	483.2700	483.2700	0.000%	2	1	-99.762%

.dark-mode .ZKSqs4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZKSqs4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6675SPX Jul 17 2026 6675.00 Put (SPX260717P06675000)option OPRA

SPX20260717P6675
SPX Jul 17 2026 6675.00 Put (SPX260717P06675000)
option OPRA