Dark

SPX20260717P6725
SPX Jul 17 2026 6725.00 Put (SPX260717P06725000)
option OPRA

EOD

Jul 8, 2026

1.25-8.759%(-0.12)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.0800	2.2500	1.2500	1.2500	-8.759%	220	5,821	0.000%
2026-07-07	1.3800	1.4300	1.3500	1.3700	-54.333%	1,365	5,879	-8.759%
2026-07-02	2.7700	3.0100	2.7700	3.0000	+22.951%	275	6,751	-58.333%
2026-07-01	2.4400	2.4400	2.4400	2.4400	-23.750%	20	6,751	-48.770%
2026-06-30	4.2400	4.2700	3.2000	3.2000	-43.463%	7,301	6,751	-60.938%
2026-06-29	7.1000	7.1000	5.6600	5.6600	-45.577%	9	10,875	-77.915%
2026-06-26	14.9600	15.5500	10.4000	10.4000	-17.526%	554	10,884	-87.981%
2026-06-25	9.3700	15.4000	9.2200	12.6100	-15.369%	1,094	11,190	-90.087%
2026-06-24	12.0800	15.7000	12.0800	14.9000	+4.930%	5	11,424	-91.611%
2026-06-23	16.2000	16.2000	14.2000	14.2000	+49.474%	86	11,424	-91.197%
2026-06-22	7.3500	9.5000	7.3500	9.5000	-5.941%	8,473	11,371	-86.842%
2026-06-18	11.3300	12.2100	10.1000	10.1000	+4.124%	658	3,961	-87.624%
2026-06-17	9.7000	9.7000	9.7000	9.7000	+6.593%	65	3,961	-87.113%
2026-06-16	9.1000	9.1000	9.1000	9.1000	-2.674%	26	3,961	-86.264%
2026-06-15	9.5900	9.9000	9.3500	9.3500	-42.988%	63	3,974	-86.631%
2026-06-12	19.4200	19.4200	16.3000	16.4000	-25.959%	53	3,974	-92.378%
2026-06-11	38.2000	38.2000	22.1500	22.1500	-45.309%	6	3,974	-94.357%
2026-06-10	36.8000	40.9000	36.8000	40.5000	+23.363%	135	3,962	-96.914%
2026-06-09	21.0000	32.8300	21.0000	32.8300	+38.232%	2	3,850	-96.193%
2026-06-05	24.6700	24.6700	23.7500	23.7500	+73.611%	8	3,850	-94.737%
2026-06-04	13.6800	13.6800	13.6800	13.6800	-19.053%	4	3,848	-90.863%
2026-06-03	16.9000	16.9000	16.9000	16.9000	+4.000%	8	3,852	-92.604%
2026-06-01	16.2500	16.2500	16.2500	16.2500	-6.448%	4	3,856	-92.308%
2026-05-29	17.9700	17.9700	17.2800	17.3700	-26.085%	3	3,856	-92.804%
2026-05-28	23.5000	23.5000	23.5000	23.5000	-0.212%	1	3,856	-94.681%
2026-05-27	23.5500	23.5500	23.5500	23.5500	-10.115%	4	3,854	-94.692%
2026-05-26	25.6300	26.2000	25.1000	26.2000	-14.098%	13	3,854	-95.229%
2026-05-22	32.2000	32.2000	30.5000	30.5000	-9.897%	8	3,859	-95.902%
2026-05-21	33.8500	33.8500	33.8500	33.8500	-11.526%	1	3,851	-96.307%
2026-05-20	40.8000	40.8000	38.2600	38.2600	-18.492%	9	3,851	-96.733%
2026-05-19	47.4500	47.4500	46.9400	46.9400	-1.552%	3	3,844	-97.337%
2026-05-18	47.6800	47.6800	47.6800	47.6800	+5.022%	2	3,844	-97.378%
2026-05-15	48.4400	48.4400	45.0000	45.4000	+14.214%	17	3,844	-97.247%
2026-05-14	39.2800	39.7500	39.2800	39.7500	-16.263%	3	3,838	-96.855%
2026-05-13	47.4700	47.4700	47.4700	47.4700	-4.101%	16	3,840	-97.367%
2026-05-12	53.3000	58.1000	49.5000	49.5000	+1.455%	13	3,840	-97.475%
2026-05-11	47.2800	48.7900	47.2800	48.7900	-2.224%	722	3,840	-97.438%
2026-05-08	51.7800	51.7800	49.9000	49.9000	-10.893%	47	3,259	-97.495%
2026-05-07	56.6100	57.3000	56.0000	56.0000	-0.444%	65	3,263	-97.768%
2026-05-06	58.3900	58.3900	56.2500	56.2500	-18.537%	2	3,241	-97.778%
2026-05-05	69.0500	69.0500	69.0500	69.0500	-3.561%	10	3,239	-98.190%
2026-05-04	71.6000	71.6000	71.6000	71.6000	+3.125%	1	3,236	-98.254%
2026-05-01	67.0500	69.4300	67.0500	69.4300	-16.279%	11	3,244	-98.200%
2026-04-30	87.8000	88.0600	82.9300	82.9300	-11.305%	50	3,244	-98.493%
2026-04-29	88.2800	96.2000	88.2700	93.5000	+4.004%	96	3,254	-98.663%
2026-04-28	89.9000	89.9000	89.9000	89.9000	+0.447%	20	3,282	-98.610%
2026-04-27	92.1000	92.1000	89.5000	89.5000	-7.350%	34	3,302	-98.603%
2026-04-24	97.1200	97.3000	94.5000	96.6000	-5.136%	92	3,298	-98.706%
2026-04-23	101.8300	101.8300	101.8300	101.8300	-13.188%	20	3,327	-98.772%
2026-04-21	116.8000	117.3000	116.8000	117.3000	+6.821%	2	3,329	-98.934%
2026-04-20	109.8300	109.8300	109.8100	109.8100	+12.741%	10	3,329	-98.862%
2026-04-17	97.4000	97.4000	97.4000	97.4000	-14.419%	10	3,329	-98.717%
2026-04-16	122.7300	122.7300	113.8100	113.8100	-11.432%	38	3,329	-98.902%
2026-04-15	127.8100	128.5000	123.6000	128.5000	-1.465%	144	3,328	-99.027%
2026-04-14	138.9400	138.9400	130.3100	130.4100	-26.859%	26	3,393	-99.041%
2026-04-09	183.1000	183.1000	178.3000	178.3000	-16.428%	6	3,379	-99.299%
2026-04-08	203.2000	213.3500	201.3000	213.3500	-47.751%	448	3,374	-99.414%
2026-03-31	408.3300	408.3300	408.3300	408.3300	-13.262%	20	3,078	-99.694%
2026-03-30	412.4100	470.7600	412.4100	470.7600	+3.496%	573	3,098	-99.734%
2026-03-27	454.8600	454.8600	454.8600	454.8600	+33.504%	14	3,226	-99.725%
2026-03-26	340.9400	340.9400	340.7100	340.7100	+9.733%	4	3,226	-99.633%
2026-03-25	310.4900	310.4900	310.4900	310.4900	-4.459%	67	3,226	-99.597%
2026-03-23	324.9800	324.9800	324.9800	324.9800	-1.072%	1	3,174	-99.615%
2026-03-19	334.3000	334.3000	328.5000	328.5000	+14.420%	3	3,173	-99.619%
2026-03-18	287.1000	287.1000	287.1000	287.1000	+11.647%	1	3,175	-99.565%
2026-03-17	260.2100	262.1100	257.0700	257.1500	-6.813%	140	3,176	-99.514%
2026-03-16	275.9500	275.9500	275.9500	275.9500	-12.591%	5	3,152	-99.547%
2026-03-13	299.4000	316.8000	299.4000	315.7000	+7.637%	5	3,152	-99.604%
2026-03-12	282.0000	302.0000	282.0000	293.3000	+11.606%	8	3,148	-99.574%
2026-03-11	250.6000	262.8000	248.9000	262.8000	+14.560%	3	3,149	-99.524%
2026-03-10	229.4000	229.4000	229.4000	229.4000	-18.305%	1	3,149	-99.455%
2026-03-09	283.5000	285.0000	280.8000	280.8000	+3.464%	7	3,148	-99.555%
2026-03-06	271.4000	271.4000	271.4000	271.4000	+4.828%	1	3,147	-99.539%
2026-03-05	250.6000	258.9000	250.6000	258.9000	+25.157%	2	3,147	-99.517%
2026-03-04	206.8600	206.8600	206.8600	206.8600	-11.181%	4	3,148	-99.396%
2026-03-03	245.4000	245.4000	232.9000	232.9000	+14.899%	2	3,148	-99.463%
2026-02-26	202.7000	202.7000	202.7000	202.7000	-2.609%	1	3,149	-99.383%
2026-02-24	205.7900	208.1300	205.7900	208.1300	-6.651%	12	3,149	-99.399%
2026-02-23	222.9600	222.9600	222.9600	222.9600	-0.995%	2	3,149	-99.439%
2026-02-19	225.2000	225.2000	225.2000	225.2000	+4.545%	1	3,149	-99.445%
2026-02-18	204.8500	215.4100	204.8500	215.4100	-3.369%	12	3,149	-99.420%
2026-02-17	235.6300	235.6300	222.9200	222.9200	-4.613%	6	3,149	-99.439%
2026-02-13	229.2000	233.7000	229.2000	233.7000	+5.890%	2	3,149	-99.465%
2026-02-12	220.7000	220.7000	220.7000	220.7000	+16.711%	1	3,149	-99.434%
2026-02-11	192.1000	194.6100	188.5800	189.1000	-13.928%	45	3,149	-99.339%
2026-02-06	219.7000	219.7000	219.7000	219.7000	-8.496%	1	3,156	-99.431%
2026-02-05	258.0200	261.7000	240.1000	240.1000	+13.485%	135	3,155	-99.479%
2026-02-04	234.8000	234.8000	211.5700	211.5700	-3.322%	4	3,155	-99.409%
2026-02-03	197.2700	228.8200	197.2600	218.8400	+18.761%	2,768	3,154	-99.429%
2026-02-02	188.1800	188.1800	184.2700	184.2700	-12.127%	6	689	-99.322%
2026-01-30	211.5500	211.5500	209.7000	209.7000	-1.734%	81	693	-99.404%
2026-01-29	212.4000	213.4000	212.4000	213.4000	+10.273%	2	707	-99.414%
2026-01-28	193.5200	193.5200	193.5200	193.5200	+4.245%	1	705	-99.354%
2026-01-27	185.6400	185.6400	185.6400	185.6400	-8.732%	8	705	-99.327%
2026-01-23	204.2000	204.2000	203.4000	203.4000	-6.354%	4	713	-99.385%
2026-01-21	235.4000	235.4000	217.2000	217.2000	-13.690%	17	712	-99.424%
2026-01-20	231.2500	251.6500	231.2500	251.6500	+24.518%	3	695	-99.503%
2026-01-15	193.6000	202.1000	193.6000	202.1000	-7.208%	4	697	-99.381%
2026-01-14	220.8000	223.7100	217.3000	217.8000	+12.616%	98	694	-99.426%
2026-01-09	196.4000	196.9000	193.4000	193.4000	-8.774%	11	448	-99.354%
2026-01-08	212.0000	212.0000	212.0000	212.0000	-0.888%	1	437	-99.410%
2026-01-07	207.6000	213.9000	201.1400	213.9000	+4.612%	129	437	-99.416%
2026-01-06	207.1000	207.1000	204.4700	204.4700	-4.095%	2	435	-99.389%
2026-01-05	214.2000	214.2000	213.2000	213.2000	-6.079%	2	435	-99.414%
2026-01-02	227.1200	227.1200	227.0000	227.0000	+0.898%	6	435	-99.449%
2025-12-31	224.9800	224.9800	224.9800	224.9800	+4.764%	4	425	-99.444%
2025-12-30	211.9800	214.7500	211.9800	214.7500	-0.703%	70	425	-99.418%
2025-12-29	216.2700	216.2700	216.2700	216.2700	+1.836%	2	437	-99.422%
2025-12-26	212.3100	212.3700	212.3100	212.3700	-1.571%	2	435	-99.411%
2025-12-23	221.4500	221.4500	215.7600	215.7600	-3.064%	7	434	-99.421%
2025-12-22	224.4900	224.4900	222.5800	222.5800	-21.043%	8	432	-99.438%
2025-12-17	280.3000	283.0700	280.3000	281.9000	+5.640%	127	428	-99.557%
2025-12-16	264.8000	272.6300	264.8000	266.8500	+2.516%	35	307	-99.532%
2025-12-15	262.9000	262.9000	258.7000	260.3000	-3.288%	12	337	-99.520%
2025-12-12	269.4300	269.4300	269.1500	269.1500	+2.338%	4	327	-99.536%
2025-12-09	259.9000	263.0000	259.9000	263.0000	+1.505%	20	327	-99.525%
2025-12-08	252.8400	259.1000	252.8400	259.1000	+0.571%	121	309	-99.518%
2025-12-05	252.9800	257.6300	252.9800	257.6300	-1.113%	3	189	-99.515%
2025-12-04	262.1800	262.6000	260.5000	260.5300	-1.426%	4	190	-99.520%
2025-12-03	267.7000	267.7000	264.3000	264.3000	-1.417%	2	189	-99.527%
2025-12-02	273.6000	276.6000	266.8000	268.1000	-13.960%	65	190	-99.534%
2025-11-20	311.6000	311.6000	311.6000	311.6000	-18.129%	2	223	-99.599%
2025-11-19	348.7000	380.6000	348.7000	380.6000	+2.450%	4	225	-99.672%
2025-11-18	392.5000	396.7200	366.4000	371.5000	+3.358%	19	221	-99.664%
2025-11-17	321.4500	363.8800	321.4500	359.4300	+12.280%	73	217	-99.652%
2025-11-14	320.5900	320.5900	320.1200	320.1200	-1.547%	2	150	-99.610%
2025-11-13	325.1500	325.1500	325.1500	325.1500	+12.860%	1	150	-99.616%
2025-11-11	289.7900	290.0000	288.1000	288.1000	-13.737%	49	149	-99.566%
2025-11-07	333.9800	333.9800	333.9800	333.9800	+5.390%	3	191	-99.626%
2025-11-04	316.9000	316.9000	316.9000	316.9000	+10.680%	1	188	-99.606%
2025-10-30	286.3200	286.3200	286.3200	286.3200	+5.813%	1	182	-99.563%
2025-10-27	272.0000	272.0500	270.5900	270.5900	-6.208%	6	181	-99.538%
2025-10-24	289.3000	289.3000	288.5000	288.5000	-8.384%	2	181	-99.567%
2025-10-20	312.9700	314.9000	312.9700	314.9000	-9.820%	18	181	-99.603%
2025-10-17	352.7200	353.1200	349.1700	349.1900	-0.026%	90	174	-99.642%
2025-10-14	349.2800	349.2800	349.2800	349.2800	+0.310%	5	129	-99.642%
2025-10-13	351.7500	351.7500	348.2000	348.2000	-14.025%	11	124	-99.641%
2025-10-10	374.4900	405.2900	374.4900	405.0000	+27.079%	8	113	-99.691%
2025-10-09	316.9000	318.8000	316.9000	318.7000	-0.490%	19	120	-99.608%
2025-10-08	319.8900	320.2700	319.8900	320.2700	+2.667%	2	116	-99.610%
2025-10-06	311.3100	311.9500	311.3100	311.9500	-2.880%	3	115	-99.599%
2025-10-03	317.6800	321.2000	317.6800	321.2000	+2.199%	2	114	-99.611%
2025-10-02	314.2900	314.2900	314.2900	314.2900	-5.958%	1	115	-99.602%
2025-09-29	325.1000	334.2000	325.1000	334.2000	+0.739%	3	114	-99.626%
2025-09-23	331.0700	331.7500	330.6600	331.7500	+2.525%	32	111	-99.623%
2025-09-22	328.2000	328.2000	323.5800	323.5800	-1.384%	4	80	-99.614%
2025-09-18	328.8800	328.8800	328.1200	328.1200	-4.920%	2	80	-99.619%
2025-09-16	342.2800	345.1000	341.9500	345.1000	+1.530%	45	79	-99.638%
2025-09-15	341.9600	342.7000	339.7400	339.9000	-1.361%	54	58	-99.632%
2025-09-12	346.5700	346.5700	344.5900	344.5900	-3.338%	4	6	-99.637%
2025-09-10	358.1300	358.1300	356.4900	356.4900	-5.413%	4	4	-99.649%
2025-09-09	377.0400	377.0400	376.8900	376.8900	-1.943%	2	2	-99.668%
2025-08-27	384.3700	384.3700	384.3600	384.3600	0.000%	2	1	-99.675%

.dark-mode .Z6htmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6htmL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6725SPX Jul 17 2026 6725.00 Put (SPX260717P06725000)option OPRA

SPX20260717P6725
SPX Jul 17 2026 6725.00 Put (SPX260717P06725000)
option OPRA