Dark

SPX20260717P6775
SPX Jul 17 2026 6775.00 Put (SPX260717P06775000)
option OPRA

EOD

Jul 8, 2026

1.15-16.058%(-0.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.1500	1.1500	1.1500	1.1500	-16.058%	5	5,116	0.000%
2026-07-07	1.2200	1.3700	1.1600	1.3700	+10.484%	6	5,116	-16.058%
2026-07-06	1.8000	1.8000	1.2400	1.2400	-56.794%	29	5,114	-7.258%
2026-07-02	2.5300	3.7000	2.5300	2.8700	-11.146%	306	5,262	-59.930%
2026-07-01	3.0200	3.2400	3.0200	3.2300	-17.179%	157	5,262	-64.396%
2026-06-30	4.6300	4.7000	3.9000	3.9000	-31.579%	37	5,264	-70.513%
2026-06-29	7.9100	7.9100	5.7000	5.7000	-62.647%	7	5,273	-79.825%
2026-06-25	15.0600	15.2600	14.9300	15.2600	-14.749%	410	5,275	-92.464%
2026-06-24	19.7200	19.7200	17.9000	17.9000	+12.579%	129	5,423	-93.575%
2026-06-23	19.6000	19.6000	14.2500	15.9000	+56.960%	14	5,423	-92.767%
2026-06-22	8.2900	11.9000	8.1500	10.1300	-5.767%	1,334	6,173	-88.648%
2026-06-18	11.7000	11.9000	10.7500	10.7500	-0.463%	17	5,457	-89.302%
2026-06-17	10.8000	10.8000	10.8000	10.8000	+5.366%	63	5,457	-89.352%
2026-06-16	10.2500	10.2500	10.2500	10.2500	-3.302%	100	5,457	-88.780%
2026-06-15	11.1000	11.1000	10.6000	10.6000	-46.947%	281	5,465	-89.151%
2026-06-12	23.2600	23.4300	19.9800	19.9800	-22.558%	6	5,465	-94.244%
2026-06-11	36.0000	40.2600	25.8000	25.8000	-39.050%	142	5,465	-95.543%
2026-06-10	35.9800	44.1000	31.5000	42.3300	-5.513%	8	5,413	-97.283%
2026-06-09	21.4000	47.4700	21.4000	44.8000	+25.140%	10	5,412	-97.433%
2026-06-05	17.8000	35.8000	17.8000	35.8000	+119.497%	64	5,416	-96.788%
2026-06-04	16.3100	16.3100	16.3100	16.3100	-14.383%	1	5,375	-92.949%
2026-06-03	19.0500	19.0500	19.0500	19.0500	+2.035%	3	5,375	-93.963%
2026-06-01	20.0000	20.0000	18.6700	18.6700	+0.054%	2	5,375	-93.840%
2026-05-29	19.9800	20.0000	18.6600	18.6600	-9.855%	8	5,374	-93.837%
2026-05-28	25.3800	25.8000	20.7000	20.7000	-23.560%	14	5,376	-94.444%
2026-05-27	27.0800	27.0800	27.0800	27.0800	-5.315%	17	5,377	-95.753%
2026-05-26	28.0800	28.6000	27.2200	28.6000	-16.618%	11	5,416	-95.979%
2026-05-22	34.2300	34.3000	31.6000	34.3000	-15.183%	12	5,424	-96.647%
2026-05-21	40.1800	40.4400	40.1800	40.4400	-14.593%	3	5,425	-97.156%
2026-05-20	49.0000	49.0000	47.3500	47.3500	-10.576%	30	5,425	-97.571%
2026-05-19	52.9500	52.9500	52.9500	52.9500	+14.067%	1	5,436	-97.828%
2026-05-18	53.1700	54.5000	46.4200	46.4200	+11.694%	8	5,436	-97.523%
2026-05-14	42.5000	43.5300	41.5600	41.5600	-14.975%	209	5,436	-97.233%
2026-05-13	51.4600	52.1500	48.8800	48.8800	-11.401%	106	5,541	-97.647%
2026-05-12	58.9500	61.9200	55.1700	55.1700	-3.244%	7	5,541	-97.916%
2026-05-11	54.5500	57.0200	52.4200	57.0200	+5.009%	496	5,541	-97.983%
2026-05-08	56.6100	56.9200	54.3000	54.3000	-11.707%	1,012	5,701	-97.882%
2026-05-07	62.4600	62.4600	61.5000	61.5000	+0.408%	5	6,157	-98.130%
2026-05-06	62.8100	62.8100	61.0000	61.2500	-16.893%	356	6,153	-98.122%
2026-05-05	74.2500	75.4000	72.9600	73.7000	-13.038%	246	6,439	-98.440%
2026-05-04	75.0100	89.2500	74.1100	84.7500	+6.927%	74	6,547	-98.643%
2026-05-01	74.4700	79.2600	73.2000	79.2600	-4.448%	140	6,645	-98.549%
2026-04-30	89.5800	89.5800	82.9500	82.9500	-18.066%	151	6,645	-98.614%
2026-04-29	97.0100	104.0700	97.0000	101.2400	+3.486%	468	6,704	-98.864%
2026-04-28	103.5800	105.1200	97.8300	97.8300	-0.235%	153	6,358	-98.824%
2026-04-27	105.5800	105.5800	98.0600	98.0600	-6.964%	204	6,300	-98.827%
2026-04-24	111.3800	111.3800	104.6700	105.4000	-9.999%	502	6,123	-98.909%
2026-04-23	112.2500	124.2800	109.9100	117.1100	+5.248%	369	5,692	-99.018%
2026-04-22	114.9200	114.9200	111.2700	111.2700	-9.071%	110	5,597	-98.966%
2026-04-21	109.9200	122.3700	109.9200	122.3700	+8.235%	140	5,521	-99.060%
2026-04-20	113.0600	113.0600	113.0600	113.0600	+2.003%	100	5,521	-98.983%
2026-04-17	103.2300	110.8400	103.2300	110.8400	-14.011%	130	5,503	-98.962%
2026-04-16	128.9000	129.2000	127.8000	128.9000	-6.729%	8	5,450	-99.108%
2026-04-15	138.0000	138.2000	138.0000	138.2000	-27.587%	3	5,450	-99.168%
2026-04-13	203.9700	205.5500	187.9000	190.8500	+0.925%	231	5,451	-99.397%
2026-04-10	189.1000	189.1000	189.1000	189.1000	-4.059%	1	5,238	-99.392%
2026-04-09	223.5000	223.5000	197.1000	197.1000	-10.409%	53	5,239	-99.417%
2026-04-08	226.2000	231.9000	218.0000	220.0000	-37.606%	92	5,290	-99.477%
2026-04-07	352.6000	352.6000	352.6000	352.6000	+4.205%	1	5,225	-99.674%
2026-04-01	312.8000	338.3700	312.8000	338.3700	-19.814%	5	5,226	-99.660%
2026-03-31	421.9800	421.9800	421.9800	421.9800	-14.643%	50	5,229	-99.727%
2026-03-30	473.4500	494.3700	460.8300	494.3700	+3.207%	185	5,279	-99.767%
2026-03-27	481.5100	481.5100	479.0100	479.0100	+44.237%	40	5,464	-99.760%
2026-03-25	332.1000	332.1000	332.1000	332.1000	+7.692%	10	5,468	-99.654%
2026-03-23	328.9100	328.9100	308.3800	308.3800	+6.780%	85	5,478	-99.627%
2026-03-18	289.0000	289.0000	288.8000	288.8000	+5.401%	19	5,538	-99.602%
2026-03-17	266.8000	277.7000	265.8000	274.0000	-6.110%	123	5,519	-99.580%
2026-03-16	291.8300	291.8300	291.8300	291.8300	-1.462%	2	5,422	-99.606%
2026-03-13	293.9600	296.1600	293.9600	296.1600	-5.113%	4	5,424	-99.612%
2026-03-12	312.1200	312.1200	312.1200	312.1200	+12.719%	1	5,428	-99.632%
2026-03-11	267.5200	277.1300	266.4000	276.9000	+13.951%	30	5,429	-99.585%
2026-03-10	253.6300	253.6300	242.9200	243.0000	-19.456%	54	5,419	-99.527%
2026-03-09	296.8400	303.3400	296.8000	301.7000	+4.038%	189	5,432	-99.619%
2026-03-06	289.9900	289.9900	289.9900	289.9900	+6.107%	1	5,246	-99.603%
2026-03-05	247.9700	274.4000	247.9700	273.3000	+19.329%	37	5,245	-99.579%
2026-03-04	241.4500	241.4500	229.0300	229.0300	-6.747%	35	5,221	-99.498%
2026-03-03	286.4800	302.3300	239.5000	245.6000	+13.076%	452	5,251	-99.532%
2026-03-02	231.5400	231.8200	216.9000	217.2000	-4.110%	38	4,938	-99.471%
2026-02-27	233.7200	233.7200	226.5100	226.5100	+7.193%	1,504	4,946	-99.492%
2026-02-26	222.9800	222.9800	211.3100	211.3100	+2.230%	4	3,970	-99.456%
2026-02-25	207.7000	207.7000	206.7000	206.7000	-5.461%	9	3,983	-99.444%
2026-02-24	220.8000	222.5000	218.0000	218.6400	-10.379%	91	3,983	-99.474%
2026-02-23	243.9600	243.9600	243.9600	243.9600	+11.954%	2	4,022	-99.529%
2026-02-20	217.9100	217.9100	217.9100	217.9100	-0.224%	2	4,024	-99.472%
2026-02-18	218.4000	218.4000	218.4000	218.4000	-11.672%	17	4,026	-99.473%
2026-02-17	265.9300	271.2300	247.2600	247.2600	-4.907%	1,312	4,026	-99.535%
2026-02-13	257.1200	260.0200	253.1100	260.0200	+10.567%	64	2,715	-99.558%
2026-02-12	235.1700	235.1700	235.1700	235.1700	+19.230%	1	2,715	-99.511%
2026-02-10	197.2400	197.2400	197.2400	197.2400	-0.096%	2	2,715	-99.417%
2026-02-09	197.4300	197.4300	197.4300	197.4300	-21.101%	4	2,717	-99.418%
2026-02-05	258.6000	261.5600	249.3200	250.2300	+3.251%	1,631	2,721	-99.540%
2026-02-04	240.5900	243.9900	240.4600	242.3500	+5.498%	64	1,237	-99.525%
2026-02-03	229.7200	229.7200	229.7200	229.7200	+14.488%	2	1,214	-99.499%
2026-02-02	200.6500	200.6500	200.6500	200.6500	-8.241%	2	1,212	-99.427%
2026-01-30	215.6100	218.8200	215.6100	218.6700	-3.457%	160	1,214	-99.474%
2026-01-29	226.5000	226.5000	226.5000	226.5000	+9.225%	3	1,265	-99.492%
2026-01-28	203.6000	207.4300	203.6000	207.3700	+1.290%	36	1,262	-99.445%
2026-01-26	204.7300	204.7300	204.7300	204.7300	-5.406%	1	1,245	-99.438%
2026-01-23	216.4300	216.4300	216.4300	216.4300	+2.569%	4	1,245	-99.469%
2026-01-22	211.0100	211.0100	211.0100	211.0100	-18.403%	2	1,245	-99.455%
2026-01-21	258.6000	258.6000	258.6000	258.6000	-4.958%	12	1,245	-99.555%
2026-01-20	254.4700	272.0900	244.7500	272.0900	+28.788%	26	1,245	-99.577%
2026-01-16	210.9600	211.2700	210.9600	211.2700	+2.908%	2	1,239	-99.456%
2026-01-15	206.5000	206.5000	205.1000	205.3000	-11.975%	10	1,239	-99.440%
2026-01-14	233.2300	233.2300	233.2300	233.2300	+7.877%	4	1,237	-99.507%
2026-01-13	206.4200	216.2000	206.4200	216.2000	+2.097%	4	821	-99.468%
2026-01-12	211.7600	211.7600	211.7600	211.7600	+3.348%	1	819	-99.457%
2026-01-09	204.3000	204.9000	204.3000	204.9000	-8.034%	256	820	-99.439%
2026-01-08	231.5700	232.2000	222.0000	222.8000	-0.956%	115	717	-99.484%
2026-01-07	213.2900	226.8000	213.2900	224.9500	+4.182%	17	648	-99.489%
2026-01-06	218.9300	218.9300	215.9200	215.9200	-4.684%	4	637	-99.467%
2026-01-05	227.0000	227.1200	226.4000	226.5300	-8.213%	88	559	-99.492%
2025-12-31	237.8200	246.8000	237.8200	246.8000	+8.127%	2	559	-99.534%
2025-12-30	228.2500	228.2500	228.2500	228.2500	+1.602%	2	559	-99.496%
2025-12-29	224.6500	224.6500	224.6500	224.6500	+0.925%	2	557	-99.488%
2025-12-26	224.4400	224.9500	222.5900	222.5900	+0.765%	94	555	-99.483%
2025-12-24	220.9000	220.9000	220.9000	220.9000	-2.751%	1	554	-99.479%
2025-12-23	228.3400	228.3400	227.1500	227.1500	-3.587%	5	554	-99.494%
2025-12-22	235.6000	235.6000	235.6000	235.6000	-7.969%	1	550	-99.512%
2025-12-19	258.6000	261.2000	255.2000	256.0000	-9.316%	27	550	-99.551%
2025-12-18	283.4000	286.5000	280.2000	282.3000	-4.853%	28	526	-99.593%
2025-12-17	275.7500	296.7000	275.7500	296.7000	+3.778%	51	507	-99.612%
2025-12-16	280.2000	294.6000	280.2000	285.9000	+3.794%	108	511	-99.598%
2025-12-15	273.8000	275.4500	273.7900	275.4500	-2.149%	22	441	-99.583%
2025-12-12	275.7000	281.5000	275.7000	281.5000	+2.178%	2	459	-99.591%
2025-12-09	274.3000	275.5000	274.3000	275.5000	+1.064%	2	458	-99.583%
2025-12-08	270.4600	272.6000	270.4600	272.6000	-1.403%	5	456	-99.578%
2025-12-04	276.5200	276.5200	276.4800	276.4800	-0.443%	2	453	-99.584%
2025-12-03	277.0200	277.7800	277.0200	277.7100	-1.136%	50	454	-99.586%
2025-12-02	283.0000	289.4000	280.9000	280.9000	-1.814%	6	453	-99.591%
2025-12-01	286.0900	286.0900	286.0900	286.0900	-0.174%	4	449	-99.598%
2025-11-28	286.5900	286.5900	286.5900	286.5900	-9.364%	20	446	-99.599%
2025-11-25	315.7000	316.2000	315.7000	316.2000	-24.093%	4	446	-99.636%
2025-11-20	327.7000	416.5600	327.7000	416.5600	+8.592%	6	443	-99.724%
2025-11-19	366.1000	383.6000	366.1000	383.6000	-1.363%	3	438	-99.700%
2025-11-18	389.8000	389.8000	388.8000	388.9000	+2.396%	7	439	-99.704%
2025-11-17	382.7900	382.7900	379.8000	379.8000	+14.020%	4	444	-99.697%
2025-11-13	327.4700	333.1000	327.4700	333.1000	+11.666%	2	440	-99.655%
2025-11-12	296.3000	298.3000	296.3000	298.3000	-1.421%	2	440	-99.614%
2025-11-11	302.6000	302.6000	302.6000	302.6000	-20.605%	1	440	-99.620%
2025-11-07	379.6700	381.1300	379.5700	381.1300	+17.887%	6	439	-99.698%
2025-11-04	324.4200	324.4200	323.3000	323.3000	+7.263%	2	441	-99.644%
2025-11-03	301.4100	301.4100	301.4100	301.4100	+4.402%	5	440	-99.618%
2025-10-29	291.6100	291.6100	288.7000	288.7000	+2.195%	162	440	-99.602%
2025-10-28	283.6000	283.6000	280.6600	282.5000	-0.563%	101	402	-99.593%
2025-10-27	286.1700	286.1700	284.1000	284.1000	-6.176%	17	352	-99.595%
2025-10-24	303.8000	303.8000	302.8000	302.8000	-6.370%	2	352	-99.620%
2025-10-23	322.7000	323.4000	321.6000	323.4000	-6.261%	32	353	-99.644%
2025-10-22	359.1000	359.1000	344.5900	345.0000	+3.093%	15	346	-99.667%
2025-10-21	332.8800	334.6500	332.8800	334.6500	+1.795%	6	333	-99.656%
2025-10-20	340.0200	341.0300	328.1000	328.7500	-11.309%	420	330	-99.650%
2025-10-15	370.6600	370.6700	370.6600	370.6700	+0.698%	5	162	-99.690%
2025-10-13	368.1000	368.1000	368.1000	368.1000	-5.994%	2	162	-99.688%
2025-10-10	391.5900	393.8300	383.9900	391.5700	+17.907%	254	162	-99.706%
2025-10-09	332.4000	333.0000	332.1000	332.1000	+1.834%	49	248	-99.654%
2025-10-07	326.3700	326.3700	326.1200	326.1200	-0.061%	2	203	-99.647%
2025-10-06	327.1000	327.1000	326.3000	326.3200	-3.112%	7	203	-99.648%
2025-10-03	326.2000	336.8000	326.2000	336.8000	-0.047%	17	200	-99.659%
2025-10-02	335.8000	337.5400	335.8000	336.9600	-0.095%	115	193	-99.659%
2025-10-01	337.3300	337.3300	337.2800	337.2800	-1.962%	2	136	-99.659%
2025-09-30	343.6600	344.0300	343.6600	344.0300	+1.212%	6	135	-99.666%
2025-09-23	340.4800	340.4800	339.9100	339.9100	+0.470%	100	132	-99.662%
2025-09-22	342.8000	342.8000	338.3200	338.3200	-2.860%	9	82	-99.660%
2025-09-19	349.6900	350.0900	348.2800	348.2800	-5.572%	60	81	-99.670%
2025-09-17	368.8300	368.8300	368.8300	368.8300	+3.741%	10	51	-99.688%
2025-09-15	355.6800	355.6800	355.5300	355.5300	-1.755%	2	42	-99.677%
2025-09-12	362.8500	362.8900	361.0800	361.8800	-0.912%	10	41	-99.682%
2025-09-11	364.8800	365.4000	364.7200	365.2100	0.000%	74	37	-99.685%

.dark-mode .LKjMXB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LKjMXB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6775SPX Jul 17 2026 6775.00 Put (SPX260717P06775000)option OPRA

SPX20260717P6775
SPX Jul 17 2026 6775.00 Put (SPX260717P06775000)
option OPRA