Dark

SPX20260717P6700
SPX Jul 17 2026 6700.00 Put (SPX260717P06700000)
option OPRA

EOD

Jul 8, 2026

1.15-4.167%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.8000	1.8000	1.1500	1.1500	-4.167%	6	20,246	0.000%
2026-07-07	1.2700	1.2700	1.0400	1.2000	+6.195%	12	20,246	-4.167%
2026-07-06	1.5000	1.6200	1.1300	1.1300	-49.554%	40	20,256	+1.770%
2026-07-02	2.3000	2.9500	2.1500	2.2400	-24.068%	1,378	20,422	-48.661%
2026-07-01	3.4800	3.4800	2.3700	2.9500	-4.839%	2,349	20,422	-61.017%
2026-06-30	4.3000	4.3000	3.1000	3.1000	-34.043%	1,671	20,287	-62.903%
2026-06-29	6.5800	7.2000	4.7000	4.7000	-58.036%	334	19,253	-75.532%
2026-06-26	15.6500	15.7500	8.3000	11.2000	-4.274%	2,351	19,282	-89.732%
2026-06-25	8.6900	12.9900	8.6900	11.7000	-18.182%	5,310	19,515	-90.171%
2026-06-24	11.9700	15.5000	9.9000	14.3000	+3.623%	458	18,061	-91.958%
2026-06-23	18.1600	18.1600	12.4000	13.8000	+59.538%	282	17,361	-91.667%
2026-06-22	7.1000	10.0000	6.9200	8.6500	-1.705%	4,466	17,240	-86.705%
2026-06-18	10.7500	11.0000	8.8000	8.8000	-46.012%	676	17,140	-86.932%
2026-06-17	9.1000	16.3000	9.1000	16.3000	+64.646%	2,157	17,140	-92.945%
2026-06-16	8.5500	9.9000	8.2000	9.9000	+10.615%	1,391	17,140	-88.384%
2026-06-15	9.6000	9.6000	8.5000	8.9500	-47.965%	9,448	18,343	-87.151%
2026-06-12	19.5800	19.5800	16.9200	17.2000	-22.870%	8,100	18,343	-93.314%
2026-06-11	35.2400	39.1200	21.6000	22.3000	-39.615%	3,647	18,343	-94.843%
2026-06-10	26.4800	38.7200	26.4000	36.9300	+39.886%	2,314	15,193	-96.886%
2026-06-09	17.9000	48.0000	17.4000	26.4000	+12.965%	1,597	14,191	-95.644%
2026-06-08	23.1500	23.6300	19.9400	23.3700	-19.414%	1,015	13,719	-95.079%
2026-06-05	15.3000	30.2000	15.3000	29.0000	+122.563%	265	13,598	-96.034%
2026-06-04	16.2500	16.2500	13.0300	13.0300	-21.459%	96	13,563	-91.174%
2026-06-03	16.3200	17.4100	16.0600	16.5900	+6.688%	290	13,638	-93.068%
2026-06-02	16.6300	16.6300	15.4200	15.5500	-4.367%	392	13,642	-92.605%
2026-06-01	16.7200	17.2500	16.0300	16.2600	-1.155%	607	13,856	-92.927%
2026-05-29	17.5300	17.5300	16.4000	16.4500	-9.764%	520	13,675	-93.009%
2026-05-28	22.5000	22.5000	18.2300	18.2300	-16.568%	247	13,831	-93.692%
2026-05-27	23.0500	23.8500	21.8500	21.8500	-10.925%	263	13,658	-94.737%
2026-05-26	24.7000	25.5100	23.5000	24.5300	-16.280%	1,520	13,760	-95.312%
2026-05-22	29.9200	30.8500	29.0800	29.3000	-13.849%	187	14,213	-96.075%
2026-05-21	36.5400	38.1400	32.2500	34.0100	-7.582%	935	14,078	-96.619%
2026-05-20	41.6700	42.8700	36.8000	36.8000	-14.617%	700	14,078	-96.875%
2026-05-19	44.1500	46.7300	41.7300	43.1000	-6.406%	1,837	13,901	-97.332%
2026-05-18	42.6000	47.7300	40.4900	46.0500	+5.378%	138	13,901	-97.503%
2026-05-15	45.8700	46.7000	43.1000	43.7000	+20.187%	164	13,901	-97.368%
2026-05-14	41.8000	41.8000	35.9800	36.3600	-15.324%	1,088	13,718	-96.837%
2026-05-13	47.6200	48.1600	42.0000	42.9400	-10.542%	379	13,012	-97.322%
2026-05-12	51.7500	55.8500	47.0500	48.0000	+0.692%	1,434	13,012	-97.604%
2026-05-11	48.1700	48.7000	45.2000	47.6700	-1.508%	1,360	13,012	-97.588%
2026-05-08	49.4600	50.1600	48.3000	48.4000	-13.184%	433	14,087	-97.624%
2026-05-07	52.5800	57.4500	52.0000	55.7500	+2.388%	972	14,426	-97.937%
2026-05-06	59.1700	59.1700	53.7000	54.4500	-18.403%	858	14,120	-97.888%
2026-05-05	65.9400	66.9200	64.9000	66.7300	-13.852%	917	12,882	-98.277%
2026-05-04	69.5000	78.3000	65.6400	77.4600	+15.371%	115	12,211	-98.515%
2026-05-01	65.0100	69.9200	62.7200	67.1400	-6.620%	1,133	12,162	-98.287%
2026-04-30	82.9300	86.0000	71.6000	71.9000	-19.358%	918	12,162	-98.401%
2026-04-29	89.0000	92.0500	87.5800	89.1600	+3.302%	304	11,491	-98.710%
2026-04-28	91.7700	94.1000	86.3100	86.3100	+2.106%	731	11,455	-98.668%
2026-04-27	91.5000	91.5900	84.5300	84.5300	-8.060%	455	11,049	-98.640%
2026-04-24	100.9800	100.9800	91.9000	91.9400	-9.995%	103	10,524	-98.749%
2026-04-23	98.8300	106.2800	94.7000	102.1500	+6.628%	759	10,524	-98.874%
2026-04-22	100.1500	101.4000	95.8000	95.8000	-18.350%	513	10,561	-98.800%
2026-04-21	101.9000	117.3700	101.9000	117.3300	+14.468%	874	10,155	-99.020%
2026-04-20	99.7900	104.4800	97.9000	102.5000	+7.770%	740	10,155	-98.878%
2026-04-17	101.1200	101.1200	92.2200	95.1100	-13.920%	1,916	9,166	-98.791%
2026-04-16	115.9000	121.6300	109.5000	110.4900	-4.280%	908	8,591	-98.959%
2026-04-15	118.7000	124.2800	115.2700	115.4300	-8.462%	476	8,214	-99.004%
2026-04-14	137.0500	137.0500	124.8000	126.1000	-13.642%	1,701	7,945	-99.088%
2026-04-13	169.1500	171.0000	145.5900	146.0200	-15.006%	86	6,252	-99.212%
2026-04-10	169.0000	178.0600	169.0000	171.8000	+0.251%	505	6,238	-99.331%
2026-04-09	199.8800	199.8800	171.1000	171.3700	-12.855%	403	6,019	-99.329%
2026-04-08	189.0000	207.8400	189.0000	196.6500	-29.693%	1,207	6,056	-99.415%
2026-04-07	299.1900	314.9500	279.7000	279.7000	+0.132%	29	5,347	-99.589%
2026-04-06	278.7500	289.3100	278.1200	279.3300	-8.368%	269	5,349	-99.588%
2026-04-02	304.8400	304.8400	304.8400	304.8400	-0.353%	2	5,281	-99.623%
2026-04-01	305.9200	305.9200	305.9200	305.9200	-8.977%	1	5,281	-99.624%
2026-03-31	398.9800	398.9800	336.0900	336.0900	-25.140%	215	5,281	-99.658%
2026-03-30	430.9100	451.1100	421.7200	448.9600	+3.993%	203	5,268	-99.744%
2026-03-27	398.0400	431.7200	398.0400	431.7200	+20.153%	9	5,402	-99.734%
2026-03-26	336.5400	359.3100	336.5400	359.3100	+19.858%	198	5,402	-99.680%
2026-03-25	299.7800	299.7800	299.7800	299.7800	-8.240%	8	5,450	-99.616%
2026-03-24	323.8300	328.6600	317.6000	326.7000	+5.961%	123	5,450	-99.648%
2026-03-23	308.3200	308.3200	308.3200	308.3200	-14.356%	4	5,550	-99.627%
2026-03-20	340.1000	360.0000	340.1000	360.0000	+11.663%	401	5,547	-99.681%
2026-03-19	333.8000	333.8000	322.4000	322.4000	+13.830%	407	5,947	-99.643%
2026-03-18	279.0000	283.2300	273.3000	283.2300	+14.173%	9	5,610	-99.594%
2026-03-17	243.7200	248.0700	242.3200	248.0700	-5.284%	10	5,630	-99.536%
2026-03-16	267.8000	270.6000	261.1000	261.9100	-17.431%	41	5,624	-99.561%
2026-03-13	268.3800	318.0000	268.3800	317.2000	+10.246%	177	5,590	-99.637%
2026-03-12	276.5000	288.0000	276.5000	287.7200	+15.088%	156	5,527	-99.600%
2026-03-11	259.7100	259.7100	250.0000	250.0000	+2.321%	4	5,433	-99.540%
2026-03-10	223.2700	244.3300	214.0000	244.3300	-2.268%	407	5,432	-99.529%
2026-03-09	309.7500	310.1000	250.0000	250.0000	-10.842%	509	5,055	-99.540%
2026-03-06	266.3500	280.4000	259.9000	280.4000	+13.845%	153	4,812	-99.590%
2026-03-05	244.5600	246.3000	244.5600	246.3000	+23.459%	5	4,679	-99.533%
2026-03-04	206.7000	206.7000	199.5000	199.5000	-11.608%	2	4,679	-99.424%
2026-03-03	272.2200	272.2200	222.0700	225.7000	+15.982%	37	4,678	-99.490%
2026-03-02	203.4000	205.7600	194.6000	194.6000	-4.326%	27	4,662	-99.409%
2026-02-27	210.1200	210.8000	203.4000	203.4000	+9.138%	33	4,652	-99.435%
2026-02-25	186.3700	186.3700	186.3700	186.3700	-11.036%	2	4,644	-99.383%
2026-02-20	211.4000	214.0000	209.2000	209.4900	-4.312%	209	4,644	-99.451%
2026-02-19	216.0000	219.3300	216.0000	218.9300	+3.269%	106	4,710	-99.475%
2026-02-18	204.1000	212.6800	197.7900	212.0000	-6.936%	857	4,714	-99.458%
2026-02-17	240.4800	240.4800	227.8000	227.8000	+9.241%	403	4,715	-99.495%
2026-02-13	242.5000	242.5000	208.5300	208.5300	+10.217%	17	5,028	-99.449%
2026-02-12	185.3000	189.2000	185.3000	189.2000	+1.101%	2	5,028	-99.392%
2026-02-10	181.0400	187.1400	178.9000	187.1400	+2.380%	105	5,028	-99.385%
2026-02-09	183.5000	183.5000	177.9600	182.7900	-6.117%	7	4,933	-99.371%
2026-02-06	214.9200	216.8500	194.7000	194.7000	-21.139%	17	4,937	-99.409%
2026-02-05	226.9900	252.6000	226.9900	246.8900	+17.477%	214	4,944	-99.534%
2026-02-04	207.2000	210.2400	207.2000	210.1600	-1.758%	103	4,951	-99.453%
2026-02-03	204.7000	213.9200	204.7000	213.9200	+18.057%	2	4,948	-99.462%
2026-02-02	197.6900	197.6900	178.3000	181.2000	-10.430%	1,225	4,946	-99.365%
2026-01-30	192.2700	204.5900	189.0400	202.3000	+2.847%	109	4,632	-99.432%
2026-01-29	201.0000	215.6800	195.4600	196.7000	+6.670%	297	4,685	-99.415%
2026-01-28	190.0000	190.0000	184.4000	184.4000	+1.547%	38	4,466	-99.376%
2026-01-27	182.2000	182.2000	181.3400	181.5900	-8.242%	4	4,429	-99.367%
2026-01-23	193.2300	197.9000	193.2300	197.9000	+1.539%	18	4,429	-99.419%
2026-01-22	199.4300	199.4300	191.7000	194.9000	-6.149%	11	4,428	-99.410%
2026-01-21	229.5000	231.9000	207.6700	207.6700	-17.395%	104	4,427	-99.446%
2026-01-20	235.4000	251.5900	224.8000	251.4000	+28.135%	372	4,370	-99.543%
2026-01-16	196.2000	196.2000	196.2000	196.2000	-0.102%	55	4,233	-99.414%
2026-01-15	187.6000	196.4000	187.6000	196.4000	-8.190%	24	4,233	-99.414%
2026-01-14	213.6400	213.9200	213.6400	213.9200	+7.931%	6	4,228	-99.462%
2026-01-13	197.5000	198.2000	197.5000	198.2000	+6.046%	5	4,228	-99.420%
2026-01-12	191.4000	191.4000	186.8000	186.9000	-1.538%	504	4,226	-99.385%
2026-01-09	189.8200	189.8200	189.8200	189.8200	-7.133%	16	3,826	-99.394%
2026-01-08	203.0000	204.6000	202.8000	204.4000	-1.872%	12	3,826	-99.437%
2026-01-07	195.8900	208.3000	195.8900	208.3000	+4.990%	86	3,824	-99.448%
2026-01-06	206.4000	207.5000	198.4000	198.4000	-4.015%	131	3,817	-99.420%
2026-01-05	209.5400	209.5400	206.7000	206.7000	-6.661%	9	3,692	-99.444%
2026-01-02	228.1700	228.4600	221.4500	221.4500	+6.262%	118	3,692	-99.481%
2025-12-30	208.6000	208.6000	208.4000	208.4000	-0.072%	2	3,692	-99.448%
2025-12-29	208.9800	208.9800	208.5500	208.5500	+2.090%	77	3,693	-99.449%
2025-12-26	203.4900	206.6400	203.4900	204.2800	-2.033%	93	3,617	-99.437%
2025-12-23	210.5400	210.5400	208.5200	208.5200	-11.887%	9	3,615	-99.448%
2025-12-19	236.6500	236.6500	236.6500	236.6500	-5.758%	16	3,613	-99.514%
2025-12-18	251.1100	251.1100	251.1100	251.1100	-8.876%	10	3,613	-99.542%
2025-12-17	275.5700	275.5700	275.5700	275.5700	+8.407%	5	3,613	-99.583%
2025-12-15	254.2000	254.2000	254.2000	254.2000	-3.463%	1	3,613	-99.548%
2025-12-12	263.5900	263.5900	263.3200	263.3200	+3.303%	4	3,613	-99.563%
2025-12-09	255.1000	255.1000	254.1000	254.9000	-1.568%	4	3,613	-99.549%
2025-12-08	251.3000	258.9600	250.6000	258.9600	+4.419%	10	3,613	-99.556%
2025-12-05	247.8600	248.2000	245.0000	248.0000	-3.276%	16	3,613	-99.536%
2025-12-04	256.4000	256.4000	256.4000	256.4000	+0.537%	1	3,607	-99.551%
2025-12-03	262.4100	263.2000	254.6000	255.0300	-2.549%	193	3,606	-99.549%
2025-12-02	270.7000	270.7000	261.7000	261.7000	-2.351%	10	3,660	-99.561%
2025-12-01	265.1000	268.0000	265.1000	268.0000	-16.200%	2	3,659	-99.571%
2025-11-24	321.8500	321.8500	318.6000	319.8100	-18.018%	196	3,659	-99.640%
2025-11-20	388.6800	400.5000	388.6800	390.1000	+4.333%	10	3,496	-99.705%
2025-11-19	357.1600	373.9000	340.6000	373.9000	+3.088%	5	3,488	-99.692%
2025-11-18	382.5000	385.2000	362.7000	362.7000	+2.649%	4	3,489	-99.683%
2025-11-17	356.2100	356.2100	353.3400	353.3400	+15.211%	8	3,489	-99.675%
2025-11-14	306.6900	306.6900	306.6900	306.6900	+5.319%	1	3,489	-99.625%
2025-11-13	291.2000	291.2000	291.2000	291.2000	+4.504%	1	3,489	-99.605%
2025-11-10	285.3500	285.7300	276.9000	278.6500	-5.491%	25	3,490	-99.587%
2025-11-05	294.1200	294.8400	294.1200	294.8400	-2.177%	2	3,489	-99.610%
2025-11-04	301.4000	301.4000	301.4000	301.4000	+8.269%	1	3,489	-99.618%
2025-10-31	278.4200	278.4200	278.3800	278.3800	+6.195%	2	3,489	-99.587%
2025-10-28	262.1400	262.1400	262.1400	262.1400	-1.447%	4	3,039	-99.561%
2025-10-27	264.6000	266.3200	264.4600	265.9900	-5.274%	278	3,014	-99.568%
2025-10-24	281.6000	283.1000	279.8000	280.8000	-6.369%	16	3,014	-99.590%
2025-10-23	314.2100	314.2100	299.9000	299.9000	-2.665%	103	3,014	-99.617%
2025-10-22	308.5200	308.5200	308.1100	308.1100	+1.352%	4	2,995	-99.627%
2025-10-21	307.1000	307.1000	304.0000	304.0000	-1.443%	14	2,995	-99.622%
2025-10-20	308.8000	308.8000	308.4500	308.4500	-18.265%	12	2,995	-99.627%
2025-10-14	376.7100	377.3800	376.7100	377.3800	-3.486%	104	2,958	-99.695%
2025-10-10	303.0700	391.0100	303.0700	391.0100	+24.095%	4	2,858	-99.706%
2025-10-09	311.4000	315.0900	311.4000	315.0900	+3.495%	12	2,856	-99.635%
2025-10-08	308.5000	308.5000	303.0000	304.4500	-0.115%	13	2,847	-99.622%
2025-10-07	302.9800	304.8000	302.4600	304.8000	-0.379%	115	2,846	-99.623%
2025-10-06	305.7000	305.9600	305.6700	305.9600	-2.498%	48	2,846	-99.624%
2025-10-03	308.6000	313.8000	308.2100	313.8000	+1.534%	602	2,894	-99.634%
2025-10-01	309.0600	309.0600	309.0600	309.0600	-2.842%	1	2,390	-99.628%
2025-09-29	318.1000	318.1000	318.1000	318.1000	-5.804%	1	2,390	-99.638%
2025-09-26	341.6300	341.6300	337.7000	337.7000	-2.717%	4	2,389	-99.659%
2025-09-25	347.4100	347.4100	347.1300	347.1300	+10.393%	2	2,386	-99.669%
2025-09-22	318.9000	320.8900	313.9200	314.4500	-2.190%	135	2,235	-99.634%
2025-09-19	328.3000	328.3000	321.4900	321.4900	-0.390%	407	2,110	-99.642%
2025-09-18	322.9400	322.9400	322.7500	322.7500	-5.418%	4	1,879	-99.644%
2025-09-17	338.2000	341.5700	338.2000	341.2400	+0.985%	39	1,879	-99.663%
2025-09-16	333.8300	337.9100	333.8300	337.9100	+1.802%	405	1,879	-99.660%
2025-09-15	330.5600	333.2300	328.6200	331.9300	-1.452%	11	1,479	-99.654%
2025-09-12	336.7300	336.8200	336.7300	336.8200	-0.740%	2	1,479	-99.659%
2025-09-11	339.3100	339.3300	339.3100	339.3300	-4.250%	2	1,479	-99.661%
2025-09-10	349.1000	354.3900	349.1000	354.3900	-4.662%	4	1,479	-99.675%
2025-09-08	364.5600	371.7200	364.2000	371.7200	+3.745%	84	1,477	-99.691%
2025-09-05	356.2300	358.3000	355.3400	358.3000	-13.454%	38	1,477	-99.679%
2025-09-02	414.1800	414.1800	414.0000	414.0000	+10.438%	2	1,477	-99.722%
2025-08-27	374.8000	374.8700	374.8000	374.8700	-1.992%	2	1,477	-99.693%
2025-08-26	382.6500	382.6500	382.4900	382.4900	-1.165%	2	1,477	-99.699%
2025-08-13	387.0000	387.0000	387.0000	387.0000	-8.316%	400	1,054	-99.703%
2025-08-11	422.1000	422.1000	422.1000	422.1000	-9.556%	1	654	-99.728%
2025-08-04	466.7000	466.7000	466.7000	466.7000	+11.795%	1	216	-99.754%
2025-07-25	417.4600	417.4600	417.4600	417.4600	-13.036%	10	14	-99.725%
2025-07-17	480.0400	480.0400	480.0400	480.0400	-2.808%	1	5	-99.760%
2025-07-16	493.9100	493.9100	493.9100	493.9100	-4.961%	1	4	-99.767%
2025-07-02	519.6900	519.6900	519.6900	519.6900	-2.049%	1	1	-99.779%
2025-07-01	530.5600	530.5600	530.5600	530.5600	0.000%	1	1	-99.783%

.dark-mode .CqN98d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqN98d{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6700SPX Jul 17 2026 6700.00 Put (SPX260717P06700000)option OPRA

SPX20260717P6700
SPX Jul 17 2026 6700.00 Put (SPX260717P06700000)
option OPRA