Dark

SPX20260717P6825
SPX Jul 17 2026 6825.00 Put (SPX260717P06825000)
option OPRA

EOD

Jul 8, 2026

1.44-14.793%(-0.25)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.6000	1.6000	1.4400	1.4400	-14.793%	21	4,065	0.000%
2026-07-07	1.3200	1.6900	1.3200	1.6900	+19.014%	6	4,064	-14.793%
2026-07-06	1.7000	1.7000	1.4200	1.4200	-61.930%	16	4,068	+1.408%
2026-07-02	2.8300	3.8800	2.8300	3.7300	+9.384%	210	4,169	-61.394%
2026-07-01	5.1700	5.1700	3.0800	3.4100	-16.422%	237	4,169	-57.771%
2026-06-30	5.2000	5.3000	4.0800	4.0800	-38.182%	23	4,289	-64.706%
2026-06-29	9.0900	9.0900	6.6000	6.6000	-59.006%	21	4,310	-78.182%
2026-06-26	14.6000	16.1000	12.4000	16.1000	+8.784%	32	4,312	-91.056%
2026-06-25	11.1400	19.7700	11.1400	14.8000	-24.490%	780	4,315	-90.270%
2026-06-24	16.4700	21.6000	16.4700	19.6000	+19.512%	3	4,580	-92.653%
2026-06-23	25.0700	25.0700	16.4000	16.4000	+40.652%	11	4,580	-91.220%
2026-06-22	9.2000	12.7000	9.1900	11.6600	-21.216%	525	4,578	-87.650%
2026-06-18	14.7100	14.8000	14.6000	14.8000	-27.875%	12	1,965	-90.270%
2026-06-17	12.1000	20.5200	12.1000	20.5200	+55.809%	2,567	1,965	-92.982%
2026-06-16	11.5200	13.1700	11.5200	13.1700	+14.323%	37	1,965	-89.066%
2026-06-15	12.4300	12.4300	11.5200	11.5200	-44.482%	94	1,981	-87.500%
2026-06-12	26.2400	26.2400	20.7500	20.7500	-25.225%	122	1,981	-93.060%
2026-06-11	45.2300	45.7000	27.7500	27.7500	-44.578%	10	1,981	-94.811%
2026-06-10	50.0700	50.0700	50.0700	50.0700	+30.221%	37	1,986	-97.124%
2026-06-09	45.2600	45.2600	38.4500	38.4500	+26.397%	62	2,019	-96.255%
2026-06-08	28.3700	30.4200	26.2000	30.4200	-26.716%	40	2,028	-95.266%
2026-06-05	27.4400	41.5100	27.4400	41.5100	+148.266%	9	1,983	-96.531%
2026-06-04	17.3000	17.3000	16.7200	16.7200	-24.138%	13	1,974	-91.388%
2026-06-03	21.9900	22.0400	21.9900	22.0400	+4.554%	3	1,961	-93.466%
2026-06-02	21.0800	21.0800	21.0800	21.0800	-2.678%	4	1,959	-93.169%
2026-06-01	21.9500	21.9500	21.6600	21.6600	+4.386%	10	1,959	-93.352%
2026-05-29	21.9800	21.9800	20.7500	20.7500	-8.791%	5	1,968	-93.060%
2026-05-28	28.3000	28.3000	22.7500	22.7500	-17.662%	7	1,968	-93.670%
2026-05-27	29.7500	30.5000	27.6300	27.6300	-7.900%	61	1,973	-94.788%
2026-05-26	30.7300	30.7600	29.5000	30.0000	-17.966%	444	1,958	-95.200%
2026-05-22	35.3000	36.5700	34.4700	36.5700	-10.805%	20	1,651	-96.062%
2026-05-21	45.6400	45.6400	41.0000	41.0000	-10.343%	24	1,658	-96.488%
2026-05-20	46.2500	48.5000	45.7300	45.7300	-18.774%	4	1,658	-96.851%
2026-05-19	57.0000	58.0000	52.5000	56.3000	+11.002%	527	2,159	-97.442%
2026-05-18	54.3000	58.5600	50.7200	50.7200	-7.021%	13	2,159	-97.161%
2026-05-15	57.0700	57.0700	54.2500	54.5500	+15.499%	19	2,159	-97.360%
2026-05-14	48.3000	48.3000	47.2300	47.2300	-8.699%	2	1,788	-96.951%
2026-05-13	56.3900	56.3900	51.7300	51.7300	-10.066%	101	1,787	-97.216%
2026-05-11	57.5200	57.5200	57.5200	57.5200	-3.973%	1	1,787	-97.497%
2026-05-08	61.0000	61.0500	59.9000	59.9000	-5.146%	5	1,838	-97.596%
2026-05-07	64.8500	64.8500	63.1500	63.1500	-4.679%	52	1,837	-97.720%
2026-05-06	71.4000	71.4000	66.2500	66.2500	-17.548%	20	1,837	-97.826%
2026-05-05	82.0000	82.0000	80.3100	80.3500	-6.895%	721	1,820	-98.208%
2026-05-04	80.8500	86.3000	80.8500	86.3000	+0.759%	5	1,297	-98.331%
2026-05-01	80.7000	85.6500	79.1000	85.6500	-2.560%	22	1,298	-98.319%
2026-04-30	93.4500	93.4500	87.9000	87.9000	-19.224%	14	1,298	-98.362%
2026-04-29	109.0900	109.0900	108.8200	108.8200	-0.046%	8	1,300	-98.677%
2026-04-28	108.8700	108.8700	108.8700	108.8700	-2.087%	2	1,300	-98.677%
2026-04-27	112.9700	113.0000	111.1900	111.1900	-0.457%	5	1,299	-98.705%
2026-04-24	116.1600	116.2000	111.7000	111.7000	-7.226%	71	1,296	-98.711%
2026-04-22	120.4000	120.4000	120.4000	120.4000	-13.828%	14	1,258	-98.804%
2026-04-21	131.3300	142.4700	131.3300	139.7200	+12.650%	94	1,248	-98.969%
2026-04-20	120.0000	126.1500	120.0000	124.0300	+7.061%	19	1,248	-98.839%
2026-04-17	113.5700	120.1000	112.6300	115.8500	-13.738%	33	1,248	-98.757%
2026-04-16	144.9000	144.9000	133.0000	134.3000	-8.114%	12	1,223	-98.928%
2026-04-15	146.1600	146.1600	146.1600	146.1600	-6.964%	20	1,223	-99.015%
2026-04-14	162.6000	162.6000	152.2000	157.1000	-19.254%	31	1,223	-99.083%
2026-04-13	194.5600	194.5600	194.5600	194.5600	-9.037%	1	1,214	-99.260%
2026-04-10	204.4000	213.8900	204.4000	213.8900	+3.519%	2	1,214	-99.327%
2026-04-09	211.3100	211.3100	206.6200	206.6200	-16.304%	264	1,214	-99.303%
2026-04-08	246.8700	246.8700	246.8700	246.8700	-31.541%	15	974	-99.417%
2026-04-02	360.6100	360.6100	360.6100	360.6100	-0.238%	8	980	-99.601%
2026-04-01	361.4700	361.4700	361.4700	361.4700	-20.509%	4	980	-99.602%
2026-03-31	454.7300	454.7300	454.7300	454.7300	-13.983%	10	984	-99.683%
2026-03-30	497.4100	528.6500	497.4100	528.6500	+3.337%	249	984	-99.728%
2026-03-27	511.8700	511.8700	511.5800	511.5800	+36.356%	9	1,146	-99.719%
2026-03-26	375.1800	375.1800	375.1800	375.1800	+0.243%	3	1,146	-99.616%
2026-03-23	366.8100	374.2700	366.8100	374.2700	-6.240%	5	1,146	-99.615%
2026-03-20	382.7000	400.8000	382.6000	399.1800	+7.517%	47	1,148	-99.639%
2026-03-19	370.6300	372.0700	369.5600	371.2700	+30.517%	20	1,194	-99.612%
2026-03-17	284.1300	284.4600	284.1300	284.4600	-7.291%	2	1,217	-99.494%
2026-03-16	306.4000	321.6400	305.1000	306.8300	-10.748%	19	1,217	-99.531%
2026-03-12	337.0300	343.7800	337.0300	343.7800	+18.056%	29	1,217	-99.581%
2026-03-11	283.7000	291.2000	283.7000	291.2000	-0.069%	6	1,246	-99.505%
2026-03-10	257.8600	291.4000	257.8600	291.4000	+2.968%	3	1,254	-99.506%
2026-03-09	332.0700	334.1600	283.0000	283.0000	-12.584%	140	1,254	-99.491%
2026-03-06	300.7300	323.7400	294.3700	323.7400	+11.596%	23	1,118	-99.555%
2026-03-05	290.1000	290.1000	290.1000	290.1000	+10.095%	1	1,111	-99.504%
2026-03-03	322.0100	322.0100	263.5000	263.5000	+14.730%	4	1,111	-99.454%
2026-02-26	226.6900	230.2400	226.6900	229.6700	+9.895%	14	1,111	-99.373%
2026-02-25	210.7600	210.7600	208.9800	208.9900	-9.941%	26	1,109	-99.311%
2026-02-24	240.7000	240.7000	232.0600	232.0600	-12.231%	23	1,109	-99.379%
2026-02-23	239.2100	264.4000	239.2100	264.4000	+13.706%	71	1,126	-99.455%
2026-02-20	232.5300	232.5300	232.5300	232.5300	-6.453%	20	1,125	-99.381%
2026-02-19	248.6000	255.8800	248.5700	248.5700	+4.253%	366	1,105	-99.421%
2026-02-18	238.4300	238.4300	238.4300	238.4300	-10.734%	3	744	-99.396%
2026-02-13	268.6700	268.6700	267.1000	267.1000	+9.288%	16	741	-99.461%
2026-02-12	248.4900	255.0600	244.4000	244.4000	+11.522%	481	741	-99.411%
2026-02-11	219.1500	219.1500	219.1500	219.1500	-2.231%	1	364	-99.343%
2026-02-06	252.4300	252.4300	224.1500	224.1500	-11.491%	63	364	-99.358%
2026-02-03	253.2500	253.2500	253.2500	253.2500	+16.447%	1	415	-99.431%
2026-01-28	217.4800	217.4800	217.4800	217.4800	+0.097%	5	415	-99.338%
2026-01-26	217.2700	217.2700	217.2700	217.2700	-3.108%	1	410	-99.337%
2026-01-23	224.2400	224.2400	224.2400	224.2400	-8.745%	2	411	-99.358%
2026-01-21	252.9500	274.1000	245.7300	245.7300	-6.210%	40	409	-99.414%
2026-01-20	271.0300	271.0300	262.0000	262.0000	+16.377%	13	429	-99.450%
2026-01-16	225.1300	225.1300	225.1300	225.1300	-10.417%	1	440	-99.360%
2026-01-14	251.3100	251.3100	251.3100	251.3100	+9.551%	1	440	-99.427%
2026-01-13	221.1700	229.7200	221.1700	229.4000	+6.450%	120	439	-99.372%
2026-01-12	217.3500	217.3500	213.9000	215.5000	-1.634%	22	323	-99.332%
2026-01-09	217.8900	219.1200	217.8900	219.0800	-8.755%	16	303	-99.343%
2026-01-07	225.9500	240.1000	225.9500	240.1000	+4.865%	9	303	-99.400%
2026-01-06	233.4800	233.4800	228.9600	228.9600	-5.739%	15	306	-99.371%
2026-01-05	240.6000	242.9000	240.2000	242.9000	-5.860%	3	315	-99.407%
2026-01-02	247.0700	267.6400	247.0700	258.0200	+6.757%	61	315	-99.442%
2025-12-30	242.2000	242.2000	241.6900	241.6900	+1.614%	5	257	-99.404%
2025-12-26	237.8000	237.8500	237.8000	237.8500	-6.660%	2	258	-99.395%
2025-12-22	254.8200	254.8200	254.8200	254.8200	-7.540%	5	253	-99.435%
2025-12-19	277.7700	278.2900	275.6000	275.6000	-6.671%	5	253	-99.478%
2025-12-17	295.3000	295.3000	295.3000	295.3000	-4.495%	1	250	-99.512%
2025-12-16	302.3000	310.3000	302.3000	309.2000	+7.398%	4	249	-99.534%
2025-12-15	290.2000	292.6000	287.9000	287.9000	+1.926%	13	252	-99.500%
2025-12-11	282.9100	282.9100	282.4600	282.4600	-3.041%	4	264	-99.490%
2025-12-09	290.6000	291.3200	288.4000	291.3200	+0.186%	8	262	-99.506%
2025-12-04	290.7400	290.7800	290.7400	290.7800	-0.476%	2	256	-99.505%
2025-12-03	292.1900	292.5500	292.1700	292.1700	-2.022%	6	257	-99.507%
2025-12-02	298.2000	298.2000	298.2000	298.2000	-1.026%	6	257	-99.517%
2025-12-01	301.2900	301.2900	301.2900	301.2900	-9.386%	4	260	-99.522%
2025-11-25	332.3000	332.5000	332.3000	332.5000	-19.995%	10	258	-99.567%
2025-11-19	417.0300	417.0300	415.2500	415.6000	+16.578%	36	248	-99.654%
2025-11-17	356.5000	356.5000	356.5000	356.5000	+12.532%	1	284	-99.596%
2025-11-12	316.8000	316.8000	316.8000	316.8000	+0.863%	1	284	-99.545%
2025-11-11	324.0000	324.0000	314.0900	314.0900	-9.822%	2	284	-99.542%
2025-11-04	348.3000	348.3000	348.3000	348.3000	+8.708%	1	258	-99.587%
2025-11-03	318.1000	320.4000	313.9000	320.4000	+8.452%	15	244	-99.551%
2025-10-28	295.3000	295.4300	295.3000	295.4300	-0.896%	6	244	-99.513%
2025-10-27	300.7000	300.7000	298.1000	298.1000	-6.581%	30	234	-99.517%
2025-10-24	321.0000	321.0000	317.9000	319.1000	-9.225%	4	234	-99.549%
2025-10-23	351.5200	351.5300	351.5200	351.5300	-4.874%	5	234	-99.590%
2025-10-22	372.1900	372.1900	369.5400	369.5400	+7.769%	32	229	-99.610%
2025-10-21	342.9000	342.9000	342.9000	342.9000	-1.068%	1	213	-99.580%
2025-10-20	346.6000	346.6000	346.6000	346.6000	-18.060%	1	212	-99.585%
2025-10-17	422.9900	422.9900	422.9900	422.9900	+2.665%	10	211	-99.660%
2025-10-10	343.3200	412.0100	342.5900	412.0100	+16.783%	7	201	-99.650%
2025-10-09	351.6700	352.8000	351.2000	352.8000	+1.525%	24	200	-99.592%
2025-10-08	347.7000	347.7000	347.5000	347.5000	+1.674%	12	188	-99.586%
2025-10-07	341.8000	341.8000	341.7800	341.7800	-0.440%	2	175	-99.579%
2025-10-06	344.3400	344.3400	343.2900	343.2900	-2.861%	12	175	-99.581%
2025-10-03	344.5400	353.4000	341.9000	353.4000	-0.526%	23	169	-99.593%
2025-10-02	351.6100	355.5700	351.6100	355.2700	-1.393%	17	150	-99.595%
2025-09-30	360.4800	360.4800	360.2300	360.2900	+0.359%	4	135	-99.600%
2025-09-29	359.0000	359.0000	359.0000	359.0000	+0.487%	1	133	-99.599%
2025-09-23	356.5600	357.2600	356.5600	357.2600	+0.157%	8	132	-99.597%
2025-09-22	363.1200	363.1200	356.7000	356.7000	-2.434%	55	128	-99.596%
2025-09-19	368.6700	369.0200	365.4900	365.6000	-3.926%	4	102	-99.606%
2025-09-17	379.8700	380.6200	379.8700	380.5400	+0.110%	4	100	-99.622%
2025-09-16	379.9400	380.1600	379.8700	380.1200	+1.579%	29	98	-99.621%
2025-09-15	374.1600	374.2100	374.1600	374.2100	-1.233%	2	85	-99.615%
2025-09-12	380.9600	381.4400	378.8300	378.8800	-0.804%	76	84	-99.620%
2025-09-11	381.9500	381.9500	381.9500	381.9500	0.000%	50	50	-99.623%

.dark-mode .vm5ZBg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vm5ZBg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6825SPX Jul 17 2026 6825.00 Put (SPX260717P06825000)option OPRA

SPX20260717P6825
SPX Jul 17 2026 6825.00 Put (SPX260717P06825000)
option OPRA