Dark

SPX20260717P6800
SPX Jul 17 2026 6800.00 Put (SPX260717P06800000)
option OPRA

EOD

Jul 8, 2026

1.23-12.143%(-0.17)402

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.2500	2.6200	1.2300	1.2300	-12.143%	402	17,666	0.000%
2026-07-07	1.3700	1.8000	1.2000	1.4000	+3.704%	518	17,438	-12.143%
2026-07-06	1.8900	1.9500	1.3500	1.3500	-47.059%	399	17,623	-8.889%
2026-07-02	2.9500	3.7000	2.5500	2.5500	-22.492%	517	17,715	-51.765%
2026-07-01	4.7000	4.7000	2.8700	3.2900	-10.598%	1,797	17,715	-62.614%
2026-06-30	5.6800	5.6800	3.6800	3.6800	-39.672%	219	18,047	-66.576%
2026-06-29	8.7000	9.5000	5.9900	6.1000	-49.503%	1,607	17,758	-79.836%
2026-06-26	22.0000	22.0000	11.1500	12.0800	-19.574%	1,635	18,448	-89.818%
2026-06-25	12.1100	16.8200	12.1100	15.0200	+5.404%	2,606	17,935	-91.811%
2026-06-24	15.0000	20.2000	14.2500	14.2500	-20.391%	230	18,792	-91.368%
2026-06-23	22.9000	22.9000	15.0000	17.9000	+62.285%	200	18,717	-93.128%
2026-06-22	8.9800	12.7000	8.5200	11.0300	-0.541%	1,813	18,697	-88.849%
2026-06-18	12.0000	14.1500	10.8200	11.0900	-50.842%	437	17,520	-88.909%
2026-06-17	11.4000	22.5600	11.4000	22.5600	+83.415%	4,726	17,520	-94.548%
2026-06-16	10.4500	12.3000	9.9500	12.3000	+10.018%	3,270	17,520	-90.000%
2026-06-15	12.0000	12.0000	10.3500	11.1800	-42.282%	2,094	16,407	-88.998%
2026-06-12	25.4200	29.5000	19.3700	19.3700	-28.259%	2,120	16,407	-93.650%
2026-06-11	43.0000	49.0700	26.3000	27.0000	-45.144%	611	16,407	-95.444%
2026-06-10	38.5000	49.7000	34.5000	49.2200	+49.016%	1,251	16,318	-97.501%
2026-06-09	23.1700	57.8000	21.4000	33.0300	+15.895%	781	16,905	-96.276%
2026-06-08	27.8400	29.4000	23.7000	28.5000	-35.666%	5,061	17,148	-95.684%
2026-06-05	18.6500	44.3000	18.6500	44.3000	+179.319%	2,934	21,235	-97.223%
2026-06-04	20.3900	20.3900	15.8600	15.8600	-21.095%	2,218	19,931	-92.245%
2026-06-03	19.6200	21.4500	18.8000	20.1000	+9.299%	1,525	19,529	-93.881%
2026-06-02	18.8600	19.4000	18.3900	18.3900	-5.789%	339	20,536	-93.312%
2026-06-01	21.2000	21.2000	19.5200	19.5200	-1.414%	897	20,765	-93.699%
2026-05-29	20.1500	20.7700	19.5000	19.8000	-9.174%	170	20,552	-93.788%
2026-05-28	27.0000	27.0000	21.7000	21.8000	-16.635%	533	20,660	-94.358%
2026-05-27	28.4300	28.7000	26.1500	26.1500	-8.566%	242	20,772	-95.296%
2026-05-26	29.3100	30.5700	28.2000	28.6000	-20.334%	745	20,738	-95.699%
2026-05-22	35.8000	36.2000	32.7500	35.9000	-5.202%	190	21,516	-96.574%
2026-05-21	46.0700	46.0700	37.8700	37.8700	-13.736%	412	15,813	-96.752%
2026-05-20	51.1700	51.1700	43.7800	43.9000	-19.004%	1,461	15,813	-97.198%
2026-05-19	51.1700	56.4000	49.8300	54.2000	+10.612%	537	15,221	-97.731%
2026-05-18	50.8900	57.2000	48.8000	49.0000	-10.174%	1,370	15,221	-97.490%
2026-05-15	55.3400	55.3400	48.8700	54.5500	+28.929%	751	15,221	-97.745%
2026-05-14	48.8100	48.8100	42.3100	42.3100	-14.525%	840	14,786	-97.093%
2026-05-13	57.2800	57.2800	49.5000	49.5000	-11.051%	357	14,772	-97.515%
2026-05-12	61.3200	65.4000	55.6500	55.6500	-6.266%	892	14,772	-97.790%
2026-05-11	57.2100	59.3700	53.4900	59.3700	+4.341%	886	14,772	-97.928%
2026-05-08	59.2900	59.2900	56.8000	56.9000	-12.205%	1,872	14,244	-97.838%
2026-05-07	62.2400	67.9500	60.5500	64.8100	+2.873%	224	13,218	-98.102%
2026-05-06	68.5500	70.7100	62.9000	63.0000	-17.431%	1,156	12,677	-98.048%
2026-05-05	78.3300	79.3700	76.2000	76.3000	-15.185%	1,151	12,288	-98.388%
2026-05-04	81.8000	94.7200	77.4500	89.9600	+12.380%	231	12,132	-98.633%
2026-05-01	78.0000	80.4300	73.9700	80.0500	-4.384%	1,694	11,313	-98.463%
2026-04-30	98.9000	103.1000	83.7200	83.7200	-16.614%	509	11,313	-98.531%
2026-04-29	105.3000	110.8500	100.4000	100.4000	-1.015%	1,823	10,724	-98.775%
2026-04-28	110.4600	111.2000	101.4300	101.4300	+1.940%	1,508	9,891	-98.787%
2026-04-27	106.9000	108.5800	99.0900	99.5000	-7.087%	839	9,360	-98.764%
2026-04-24	113.7400	117.0700	106.1000	107.0900	-11.809%	481	8,634	-98.851%
2026-04-23	116.7300	141.1400	111.0000	121.4300	+7.365%	847	8,350	-98.987%
2026-04-22	116.2200	118.9900	113.1000	113.1000	-9.837%	1,271	8,090	-98.912%
2026-04-21	119.1000	136.7600	115.1000	125.4400	+5.147%	1,428	6,881	-99.019%
2026-04-20	116.6000	122.2200	116.2000	119.3000	+8.062%	384	6,881	-98.969%
2026-04-17	116.9000	116.9000	106.9500	110.4000	-14.880%	682	6,971	-98.886%
2026-04-16	132.6000	139.5000	128.0000	129.7000	-2.628%	929	6,892	-99.052%
2026-04-15	139.8100	146.0000	133.2000	133.2000	-9.695%	1,388	6,570	-99.077%
2026-04-14	158.1000	158.1000	146.4700	147.5000	-13.854%	499	5,822	-99.166%
2026-04-13	212.4000	212.4000	169.6000	171.2200	-15.933%	1,053	5,790	-99.282%
2026-04-10	195.0000	209.1000	195.0000	203.6700	+2.983%	68	5,468	-99.396%
2026-04-09	229.6000	229.6000	196.7000	197.7700	-13.822%	710	5,444	-99.378%
2026-04-08	219.8500	235.6200	219.8500	229.4900	-37.048%	498	5,164	-99.464%
2026-04-07	364.5500	364.5500	364.5500	364.5500	+12.287%	1	4,790	-99.663%
2026-04-06	319.9800	324.6600	319.9800	324.6600	-4.599%	3	4,790	-99.621%
2026-04-02	357.5000	357.5000	340.3100	340.3100	+5.180%	17	4,774	-99.639%
2026-04-01	337.9600	337.9600	323.5500	323.5500	-18.300%	5	4,774	-99.620%
2026-03-31	435.4400	435.4400	396.0200	396.0200	-20.796%	11	4,771	-99.689%
2026-03-30	481.8600	500.0000	472.9100	500.0000	+0.786%	8	4,778	-99.754%
2026-03-27	446.1100	496.1000	446.1100	496.1000	+45.279%	75	4,781	-99.752%
2026-03-25	335.9800	341.4800	335.9800	341.4800	-1.366%	5	4,784	-99.640%
2026-03-23	350.0500	350.0500	346.2100	346.2100	-16.477%	8	4,784	-99.645%
2026-03-20	377.7200	414.5100	371.0000	414.5100	+12.532%	36	4,784	-99.703%
2026-03-19	368.3500	368.3500	368.3500	368.3500	+33.790%	1	4,785	-99.666%
2026-03-17	278.9000	278.9000	274.3000	275.3200	-9.556%	206	4,785	-99.553%
2026-03-16	303.0000	304.4100	303.0000	304.4100	-14.156%	9	4,834	-99.596%
2026-03-13	342.1000	354.6800	342.1000	354.6100	+9.475%	32	4,834	-99.653%
2026-03-12	319.1700	327.6800	314.9200	323.9200	+19.352%	347	4,808	-99.620%
2026-03-11	271.4000	271.4000	271.4000	271.4000	+7.703%	4	4,768	-99.547%
2026-03-10	272.1400	272.1400	250.4800	251.9900	-7.220%	8	4,776	-99.512%
2026-03-09	317.8400	317.8400	270.9000	271.6000	-9.467%	18	4,776	-99.547%
2026-03-06	303.2000	318.9300	295.1000	300.0000	+17.188%	211	4,775	-99.590%
2026-03-05	255.0000	280.0000	249.0000	256.0000	+11.169%	25	4,672	-99.520%
2026-03-04	253.3000	253.3000	223.0100	230.2800	-9.659%	14	4,676	-99.466%
2026-03-03	295.0000	309.3000	246.0000	254.9000	+9.776%	726	4,676	-99.517%
2026-03-02	247.0000	247.0000	219.9000	232.2000	+2.743%	1,310	4,297	-99.470%
2026-02-26	226.0000	226.0000	226.0000	226.0000	+10.681%	1	3,397	-99.456%
2026-02-25	210.5000	214.6000	204.1900	204.1900	-9.997%	20	3,404	-99.398%
2026-02-24	245.8100	245.8100	226.5700	226.8700	-11.171%	70	3,404	-99.458%
2026-02-23	221.1100	255.6700	221.1100	255.4000	+9.835%	77	3,419	-99.518%
2026-02-20	226.9700	232.5900	226.9700	232.5300	-6.113%	9	3,339	-99.471%
2026-02-19	240.3000	251.5500	240.3000	247.6700	+4.741%	3	3,339	-99.503%
2026-02-18	224.2000	236.4600	222.6300	236.4600	-11.481%	98	3,339	-99.480%
2026-02-17	275.6300	279.4700	267.1300	267.1300	+2.274%	8	3,341	-99.540%
2026-02-13	268.8900	269.6000	237.9800	261.1900	+8.477%	250	3,099	-99.529%
2026-02-12	242.6600	242.6600	240.7800	240.7800	+14.548%	5	3,099	-99.489%
2026-02-11	211.7000	211.7000	210.2000	210.2000	-2.032%	4	3,099	-99.415%
2026-02-10	201.2000	214.5600	201.2000	214.5600	+5.146%	26	3,099	-99.427%
2026-02-09	204.0600	204.0600	204.0600	204.0600	-6.690%	1	3,099	-99.397%
2026-02-06	244.8300	244.8300	218.6900	218.6900	-20.993%	59	3,099	-99.438%
2026-02-05	264.9800	285.0000	257.6000	276.8000	+10.920%	185	3,110	-99.556%
2026-02-04	253.0000	258.1100	249.5500	249.5500	+5.442%	1,160	3,103	-99.507%
2026-02-03	216.3000	238.2000	216.3000	236.6700	+15.725%	12	2,151	-99.480%
2026-02-02	202.0000	204.5100	201.6000	204.5100	-6.433%	25	2,145	-99.399%
2026-01-30	220.1500	220.1500	218.5700	218.5700	-0.560%	231	2,154	-99.437%
2026-01-29	244.8000	244.8000	219.8000	219.8000	+6.194%	10	2,263	-99.440%
2026-01-27	204.8000	206.9800	204.8000	206.9800	-2.183%	7	2,097	-99.406%
2026-01-26	213.0800	213.0800	209.0000	211.6000	-4.487%	14	2,101	-99.419%
2026-01-23	219.8000	221.5400	215.0500	221.5400	+1.545%	44	2,099	-99.445%
2026-01-22	224.1500	224.1500	216.1000	218.1700	-7.782%	89	2,100	-99.436%
2026-01-21	252.8500	268.3800	232.7000	236.5800	-14.438%	13	2,055	-99.480%
2026-01-20	261.8700	279.4500	251.6900	276.5000	+26.940%	227	2,053	-99.555%
2026-01-16	224.6000	224.6000	216.9500	217.8200	+3.037%	147	1,920	-99.435%
2026-01-15	214.2600	214.2600	211.4000	211.4000	-10.952%	54	1,920	-99.418%
2026-01-14	239.2000	239.2000	236.9000	237.4000	+6.841%	4	1,890	-99.482%
2026-01-13	207.1200	222.4000	207.1200	222.2000	+6.981%	75	1,886	-99.446%
2026-01-12	211.8300	211.8300	207.5700	207.7000	-1.564%	17	1,851	-99.408%
2026-01-09	215.9800	215.9800	210.4000	211.0000	-7.375%	145	1,839	-99.417%
2026-01-08	236.3000	236.3000	227.2400	227.8000	-0.598%	30	1,736	-99.460%
2026-01-07	220.2100	229.2600	220.1400	229.1700	+3.272%	129	1,734	-99.463%
2026-01-06	229.2900	229.2900	221.9100	221.9100	-4.596%	125	1,625	-99.446%
2026-01-05	237.0600	237.0600	232.6000	232.6000	-10.501%	17	1,602	-99.471%
2026-01-02	252.3300	259.8900	252.3300	259.8900	+3.439%	13	1,602	-99.527%
2025-12-31	248.9500	251.2500	248.9500	251.2500	+6.869%	5	1,584	-99.510%
2025-12-30	235.1000	235.1000	235.1000	235.1000	+1.323%	1	1,584	-99.477%
2025-12-29	233.7100	233.7100	232.0300	232.0300	+1.443%	4	1,584	-99.470%
2025-12-26	229.4900	231.2900	228.7300	228.7300	+0.532%	98	1,582	-99.462%
2025-12-24	227.2700	227.5200	227.1700	227.5200	-5.397%	98	1,553	-99.459%
2025-12-23	241.1900	241.1900	240.5000	240.5000	-1.317%	4	1,553	-99.489%
2025-12-22	244.2600	244.2600	243.7100	243.7100	-7.581%	82	1,553	-99.495%
2025-12-19	267.8000	267.8000	263.7000	263.7000	-12.351%	21	1,485	-99.534%
2025-12-17	283.6000	300.8600	283.6000	300.8600	+3.459%	24	1,390	-99.591%
2025-12-16	290.3000	296.4000	289.4000	290.8000	+3.742%	171	1,368	-99.577%
2025-12-15	278.7000	290.5000	275.8000	280.3100	+2.091%	28	1,305	-99.561%
2025-12-11	274.1800	274.5700	274.1800	274.5700	-3.136%	8	1,463	-99.552%
2025-12-10	283.4600	283.4600	283.4600	283.4600	+0.092%	10	1,461	-99.566%
2025-12-09	282.6000	283.2000	281.9000	283.2000	-2.007%	3	1,461	-99.566%
2025-12-08	280.4000	289.0000	280.4000	289.0000	+4.820%	128	1,461	-99.574%
2025-12-05	275.7100	275.7100	275.7100	275.7100	-2.161%	123	1,339	-99.554%
2025-12-04	288.9000	288.9000	281.6400	281.8000	-2.828%	3	1,319	-99.564%
2025-12-02	291.2200	296.9000	289.4000	290.0000	-2.482%	337	1,315	-99.576%
2025-12-01	305.9000	305.9000	297.3800	297.3800	+1.219%	6	1,048	-99.586%
2025-11-28	293.8000	293.8000	293.8000	293.8000	-2.522%	1	1,043	-99.581%
2025-11-26	301.4000	301.4000	301.4000	301.4000	-6.975%	1	1,043	-99.592%
2025-11-25	323.9000	324.0000	323.9000	324.0000	-19.609%	2	1,043	-99.620%
2025-11-21	403.0300	403.0300	403.0300	403.0300	+21.515%	1	1,041	-99.695%
2025-11-20	330.0300	331.6700	330.0300	331.6700	-11.294%	11	1,041	-99.629%
2025-11-19	373.9000	373.9000	373.9000	373.9000	-5.581%	1	1,041	-99.671%
2025-11-18	421.2200	423.5800	396.0000	396.0000	+13.872%	30	1,041	-99.689%
2025-11-17	347.9100	347.9100	347.7600	347.7600	+0.584%	5	1,056	-99.646%
2025-11-14	349.6000	349.6000	345.7400	345.7400	-2.745%	2	1,052	-99.644%
2025-11-13	335.4700	357.0000	335.4700	355.5000	+15.968%	4	1,052	-99.654%
2025-11-12	307.2500	307.2500	306.5000	306.5500	-2.248%	6	1,050	-99.599%
2025-11-11	310.5700	314.2000	310.5700	313.6000	-2.609%	67	1,047	-99.608%
2025-11-05	322.0000	322.0000	322.0000	322.0000	-6.040%	1	1,100	-99.618%
2025-11-04	342.7000	342.7000	342.7000	342.7000	+12.475%	1	1,094	-99.641%
2025-10-30	302.2200	304.6900	302.2200	304.6900	+5.608%	202	1,093	-99.596%
2025-10-28	288.6000	288.6000	288.5100	288.5100	-6.932%	4	882	-99.574%
2025-10-24	312.1000	312.1500	310.0000	310.0000	-6.146%	4	882	-99.603%
2025-10-23	330.8000	330.8000	330.3000	330.3000	-9.902%	61	882	-99.628%
2025-10-22	352.4000	366.6000	352.4000	366.6000	+6.930%	61	850	-99.664%
2025-10-21	343.4800	343.4800	342.8400	342.8400	+1.318%	2	858	-99.641%
2025-10-20	338.0100	339.0100	337.4100	338.3800	-15.439%	136	857	-99.637%
2025-10-17	407.5600	407.5900	400.0400	400.1600	+12.922%	8	789	-99.693%
2025-10-15	364.7800	364.7900	354.3700	354.3700	-5.978%	108	791	-99.653%
2025-10-13	377.2000	377.2000	376.9000	376.9000	-12.662%	3	687	-99.674%
2025-10-10	427.4100	431.5600	427.4100	431.5400	+23.746%	12	687	-99.715%
2025-10-09	346.3400	348.7300	346.3400	348.7300	+2.625%	88	698	-99.647%
2025-10-08	339.8100	339.8100	339.8100	339.8100	-2.820%	5	658	-99.638%
2025-10-07	348.0300	349.6700	346.4800	349.6700	+4.441%	47	608	-99.648%
2025-10-06	339.7200	342.1100	334.8000	334.8000	-2.787%	10	608	-99.633%
2025-10-03	342.9000	344.4000	342.9000	344.4000	+0.087%	4	598	-99.643%
2025-10-02	342.0000	344.1000	342.0000	344.1000	+0.948%	14	596	-99.643%
2025-10-01	352.0400	352.3100	340.8700	340.8700	-3.060%	32	582	-99.639%
2025-09-30	351.6600	351.6600	351.6300	351.6300	+0.294%	2	571	-99.650%
2025-09-29	349.9000	350.6000	349.9000	350.6000	-1.326%	6	570	-99.649%
2025-09-23	349.0500	355.3100	348.7900	355.3100	+2.071%	6	564	-99.654%
2025-09-22	354.1400	354.1400	348.1000	348.1000	-2.425%	84	561	-99.647%
2025-09-19	358.2100	358.8600	356.4900	356.7500	-0.530%	74	519	-99.655%
2025-09-18	354.4200	358.9400	354.1000	358.6500	-3.589%	4	482	-99.657%
2025-09-17	371.1700	372.0000	364.1500	372.0000	+2.055%	158	480	-99.669%
2025-09-15	365.3100	365.4800	363.6200	364.5100	-2.493%	184	417	-99.663%
2025-09-12	374.2800	374.2800	372.4100	373.8300	+0.489%	6	353	-99.671%
2025-09-11	379.3000	379.3000	372.0100	372.0100	-5.327%	684	351	-99.669%
2025-09-10	392.9400	392.9400	392.9400	392.9400	-2.234%	5	47	-99.687%
2025-09-09	401.9200	401.9200	401.9200	401.9200	-11.790%	1	42	-99.694%
2025-09-02	455.8000	455.8000	455.6400	455.6400	-2.576%	4	36	-99.730%
2025-08-07	465.2500	467.6900	465.2500	467.6900	-13.885%	2	35	-99.737%
2025-08-01	546.5000	546.5000	543.1000	543.1000	+17.381%	13	35	-99.774%
2025-07-29	462.3300	462.6800	462.3300	462.6800	-1.979%	2	25	-99.734%
2025-07-24	471.8000	472.8100	471.7500	472.0200	-9.262%	38	24	-99.739%
2025-07-18	520.2000	520.2000	520.2000	520.2000	-0.454%	1	5	-99.764%
2025-07-17	528.5000	528.7900	519.8900	522.5700	-2.587%	4	4	-99.765%
2025-07-16	536.8500	536.8500	536.4500	536.4500	-2.412%	6	5	-99.771%
2025-07-07	550.1600	550.1600	549.7100	549.7100	0.000%	4	2	-99.776%

.dark-mode .xQGdQr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xQGdQr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6800SPX Jul 17 2026 6800.00 Put (SPX260717P06800000)option OPRA

SPX20260717P6800
SPX Jul 17 2026 6800.00 Put (SPX260717P06800000)
option OPRA