Dark

SPX20260717P6850
SPX Jul 17 2026 6850.00 Put (SPX260717P06850000)
option OPRA

EOD

Jul 9, 2026

0.9500-34.483%(-0.5000)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.0700	1.0700	0.9500	0.9500	-34.483%	48	7,125	0.000%
2026-07-08	2.5200	2.9500	1.4500	1.4500	-13.174%	37	7,133	-34.483%
2026-07-07	1.6000	1.9500	1.5000	1.6700	+19.286%	64	7,163	-43.114%
2026-07-06	1.7800	1.7800	1.4000	1.4000	-65.686%	118	7,244	-32.143%
2026-07-02	3.0700	4.2800	2.9000	4.0800	-0.488%	279	7,327	-76.716%
2026-07-01	5.5800	5.5800	3.3000	4.1000	-2.381%	522	7,327	-76.829%
2026-06-30	6.2200	6.2200	4.2000	4.2000	-40.000%	809	7,515	-77.381%
2026-06-29	8.7000	14.3000	7.0000	7.0000	-53.302%	194	7,116	-86.429%
2026-06-26	22.1500	22.1500	14.3400	14.9900	-16.257%	61	7,202	-93.662%
2026-06-25	12.0800	20.0000	12.0800	17.9000	-15.566%	800	7,208	-94.693%
2026-06-24	17.9200	23.3000	14.9300	21.2000	-4.418%	215	7,670	-95.519%
2026-06-23	26.8200	26.8200	18.4500	22.1800	+62.372%	36	7,553	-95.717%
2026-06-22	9.9400	13.6600	9.9400	13.6600	+5.077%	2	7,550	-93.045%
2026-06-18	15.4200	15.5000	13.0000	13.0000	-39.954%	56	6,033	-92.692%
2026-06-17	12.8000	25.2600	12.8000	21.6500	+54.975%	1,670	6,033	-95.612%
2026-06-16	11.6100	13.9700	11.4000	13.9700	+15.646%	31	6,033	-93.200%
2026-06-15	12.8500	12.9900	11.7000	12.0800	-44.840%	89	6,012	-92.136%
2026-06-12	28.6200	32.1300	21.7900	21.9000	-28.780%	44	6,012	-95.662%
2026-06-11	47.3700	53.4400	29.4000	30.7500	-43.938%	290	6,012	-96.911%
2026-06-10	40.7000	54.8500	38.9400	54.8500	+52.743%	130	6,155	-98.268%
2026-06-09	25.9900	63.6000	25.9800	35.9100	+14.000%	350	6,134	-97.354%
2026-06-08	29.9300	31.5000	25.8000	31.5000	-20.814%	70	6,097	-96.984%
2026-06-05	24.6000	46.2800	22.3900	39.7800	+111.596%	265	6,087	-97.612%
2026-06-04	18.8000	18.8000	18.8000	18.8000	-12.963%	21	6,083	-94.947%
2026-06-03	22.5500	23.9000	21.0000	21.6000	+3.946%	46	6,083	-95.602%
2026-06-02	20.6700	20.7800	20.6700	20.7800	-5.973%	4	6,082	-95.428%
2026-06-01	22.2000	22.2000	21.3000	22.1000	+1.376%	68	6,134	-95.701%
2026-05-29	22.4000	22.9700	21.4400	21.8000	-7.627%	46	6,093	-95.642%
2026-05-28	26.3300	26.3300	23.6000	23.6000	-17.770%	285	6,111	-95.975%
2026-05-27	31.0500	31.2000	28.7000	28.7000	-9.606%	593	6,108	-96.690%
2026-05-26	32.2800	32.6500	31.3000	31.7500	-18.798%	57	6,413	-97.008%
2026-05-22	37.0500	39.3000	37.0500	39.1000	-6.325%	14	6,420	-97.570%
2026-05-21	50.7000	51.0200	41.7300	41.7400	-12.860%	75	6,421	-97.724%
2026-05-20	56.6300	56.6300	47.9000	47.9000	-21.437%	130	6,421	-98.017%
2026-05-19	58.1700	60.9700	55.7000	60.9700	+5.906%	73	6,416	-98.442%
2026-05-18	58.2300	61.5400	56.2100	57.5700	+2.438%	112	6,416	-98.350%
2026-05-15	60.1900	60.1900	53.2200	56.2000	+19.068%	21	6,416	-98.310%
2026-05-14	52.5000	52.5000	46.7200	47.2000	-13.711%	578	6,408	-97.987%
2026-05-13	58.8500	58.8500	54.7000	54.7000	-11.057%	1,003	6,440	-98.263%
2026-05-12	66.6700	70.2700	61.5000	61.5000	-1.125%	3	6,440	-98.455%
2026-05-11	62.7000	62.7000	58.6700	62.2000	0.000%	115	6,440	-98.473%
2026-05-08	64.2000	64.2000	62.2000	62.2000	-12.431%	73	5,607	-98.473%
2026-05-07	67.1000	72.4000	66.5200	71.0300	+2.942%	100	5,674	-98.663%
2026-05-06	74.7000	74.7000	69.0000	69.0000	-16.867%	131	5,726	-98.623%
2026-05-05	85.4000	85.4000	83.0000	83.0000	-15.133%	133	5,728	-98.855%
2026-05-04	85.5000	99.5000	85.3300	97.8000	+8.788%	267	5,687	-99.029%
2026-05-01	82.3200	89.9000	82.3200	89.9000	-2.495%	113	5,521	-98.943%
2026-04-30	102.1600	102.1600	92.1000	92.2000	-19.826%	240	5,521	-98.970%
2026-04-29	114.2700	117.9700	113.9000	115.0000	+1.743%	662	5,352	-99.174%
2026-04-28	117.8000	118.3000	113.0300	113.0300	+3.507%	151	4,742	-99.160%
2026-04-27	114.5300	114.6100	109.2000	109.2000	-5.935%	150	4,735	-99.130%
2026-04-24	120.1000	120.1000	115.9000	116.0900	-11.178%	36	4,748	-99.182%
2026-04-23	120.0500	131.2200	120.0400	130.7000	+6.781%	72	4,728	-99.273%
2026-04-22	125.4500	129.7000	122.4000	122.4000	-8.520%	602	4,730	-99.224%
2026-04-21	137.3000	138.5000	133.8000	133.8000	+3.161%	96	4,892	-99.290%
2026-04-20	126.1100	131.9700	126.1100	129.7000	+5.276%	480	4,892	-99.268%
2026-04-17	128.4500	128.4500	116.1700	123.2000	-11.494%	69	4,655	-99.229%
2026-04-16	144.5600	150.2700	139.2000	139.2000	-4.000%	95	4,670	-99.318%
2026-04-15	151.0000	156.7000	145.0000	145.0000	-9.635%	540	4,622	-99.345%
2026-04-14	172.2300	172.2300	160.3700	160.4600	-20.407%	382	4,635	-99.408%
2026-04-13	230.1300	230.1500	201.6000	201.6000	-7.302%	1,035	4,765	-99.529%
2026-04-10	212.7000	224.3900	207.9500	217.4800	-0.041%	435	4,581	-99.563%
2026-04-09	248.4800	248.9600	214.0200	217.5700	-10.195%	791	4,845	-99.563%
2026-04-08	243.0400	255.8000	240.0000	242.2700	-33.263%	775	4,524	-99.608%
2026-04-07	363.0200	363.0200	363.0200	363.0200	+1.541%	1	4,268	-99.738%
2026-04-01	358.0700	358.0700	357.5100	357.5100	-15.366%	5	4,218	-99.734%
2026-03-31	421.0700	422.4200	421.0700	422.4200	-21.658%	405	4,223	-99.775%
2026-03-30	513.4300	539.2000	512.8200	539.2000	+9.194%	181	3,756	-99.824%
2026-03-27	495.1300	495.1300	493.8000	493.8000	+36.586%	25	3,937	-99.808%
2026-03-25	361.6000	361.6000	361.5300	361.5300	-3.951%	10	3,962	-99.737%
2026-03-24	381.9500	381.9500	376.4000	376.4000	+10.735%	3	3,965	-99.748%
2026-03-23	339.9100	339.9100	339.9100	339.9100	-12.200%	2	3,964	-99.721%
2026-03-19	387.7800	387.7800	387.1400	387.1400	+10.643%	9	3,962	-99.755%
2026-03-18	349.9000	349.9000	349.9000	349.9000	+9.323%	8	3,969	-99.728%
2026-03-16	320.0600	320.0600	320.0600	320.0600	-12.533%	1	3,969	-99.703%
2026-03-13	362.0200	365.9200	362.0200	365.9200	+5.910%	715	3,969	-99.740%
2026-03-12	336.8300	345.5000	336.8300	345.5000	+15.147%	15	3,783	-99.725%
2026-03-11	300.0500	300.0500	300.0500	300.0500	+2.221%	1	3,798	-99.683%
2026-03-10	293.5300	293.5300	293.5300	293.5300	+2.204%	1	3,868	-99.676%
2026-03-09	340.1300	340.1300	287.2000	287.2000	-6.541%	405	4,217	-99.669%
2026-03-06	331.3100	331.3100	307.3000	307.3000	+6.402%	112	4,012	-99.691%
2026-03-05	288.8100	288.8100	288.8100	288.8100	+17.761%	1	4,077	-99.671%
2026-03-04	240.3000	245.4000	240.3000	245.2500	-9.032%	506	4,077	-99.613%
2026-03-03	320.0000	331.3000	269.6000	269.6000	+5.329%	20	4,013	-99.648%
2026-02-27	255.3100	255.9600	255.3100	255.9600	+8.651%	108	4,009	-99.629%
2026-02-26	225.6800	250.7800	225.5300	235.5800	-2.290%	13	4,097	-99.597%
2026-02-24	241.1000	241.1000	241.1000	241.1000	-10.238%	410	4,086	-99.606%
2026-02-23	238.8900	268.6000	238.8900	268.6000	+13.487%	21	4,092	-99.646%
2026-02-20	239.0400	239.8600	236.6800	236.6800	-6.892%	352	4,108	-99.599%
2026-02-19	261.5700	261.5700	254.2000	254.2000	+3.895%	46	3,760	-99.626%
2026-02-18	236.1400	244.6700	236.1400	244.6700	-3.521%	21	3,721	-99.612%
2026-02-17	284.0800	284.0800	253.6000	253.6000	-7.438%	5	3,734	-99.625%
2026-02-13	273.9800	273.9800	273.9800	273.9800	+1.662%	71	3,785	-99.653%
2026-02-12	262.0400	269.5000	262.0400	269.5000	+21.265%	3	3,785	-99.647%
2026-02-11	211.8000	224.6400	210.1500	222.2400	+0.284%	11	3,788	-99.573%
2026-02-10	221.6100	221.6100	221.6100	221.6100	+2.683%	1	3,778	-99.571%
2026-02-09	215.8900	215.8900	215.8200	215.8200	-7.844%	3	3,777	-99.560%
2026-02-06	255.6100	258.1700	231.0600	234.1900	-22.505%	141	3,775	-99.594%
2026-02-05	298.1500	302.2000	298.1500	302.2000	+22.826%	104	3,641	-99.686%
2026-02-04	233.6800	272.7800	233.6800	246.0400	+2.406%	1,155	3,640	-99.614%
2026-02-03	256.2300	256.2300	240.2600	240.2600	+12.166%	6	2,510	-99.605%
2026-02-02	217.8100	217.8100	214.2000	214.2000	-11.648%	413	2,504	-99.556%
2026-01-30	245.2000	248.6600	239.0000	242.4400	-0.680%	728	2,129	-99.608%
2026-01-29	254.2900	257.6300	244.1000	244.1000	+11.844%	746	1,511	-99.611%
2026-01-27	217.9900	218.2500	217.9900	218.2500	-1.866%	3	945	-99.565%
2026-01-26	225.4000	225.7000	221.7000	222.4000	-6.255%	27	944	-99.573%
2026-01-23	239.9000	240.4000	231.2400	237.2400	+2.316%	46	931	-99.600%
2026-01-22	232.1500	232.1500	231.8700	231.8700	-7.144%	7	917	-99.590%
2026-01-21	268.4400	269.3000	249.7100	249.7100	-15.894%	15	916	-99.620%
2026-01-20	276.3800	296.9000	267.9300	296.9000	+27.430%	72	904	-99.680%
2026-01-16	232.9900	232.9900	232.9900	232.9900	+3.230%	2	874	-99.592%
2026-01-15	223.9000	227.2000	223.9000	225.7000	-12.759%	8	874	-99.579%
2026-01-14	257.5400	258.7100	257.5400	258.7100	+11.268%	2	877	-99.633%
2026-01-13	230.8000	236.2000	226.3000	232.5100	+5.113%	59	876	-99.591%
2026-01-12	231.4400	231.4400	221.2000	221.2000	-1.776%	3	819	-99.571%
2026-01-09	225.8000	225.8000	225.2000	225.2000	-7.065%	51	816	-99.578%
2026-01-08	242.4000	242.4000	242.3200	242.3200	-1.775%	2	765	-99.608%
2026-01-07	247.2000	247.3000	246.7000	246.7000	+3.088%	4	765	-99.615%
2026-01-06	241.2400	241.2400	239.3100	239.3100	-3.679%	19	761	-99.603%
2026-01-05	250.9000	250.9000	246.6000	248.4500	-6.517%	177	900	-99.618%
2026-01-02	266.8200	274.9800	260.6700	265.7700	+7.412%	35	900	-99.643%
2025-12-30	247.1600	251.3000	245.4000	247.4300	+0.930%	19	890	-99.616%
2025-12-29	250.9000	250.9000	245.1500	245.1500	+1.385%	4	882	-99.612%
2025-12-26	244.5500	244.7400	241.8000	241.8000	-0.482%	93	882	-99.607%
2025-12-24	243.8500	243.8500	242.9700	242.9700	-1.822%	9	877	-99.609%
2025-12-23	249.2500	249.2500	247.4800	247.4800	-5.675%	2	877	-99.616%
2025-12-22	262.7400	262.7400	262.3700	262.3700	-13.977%	8	907	-99.638%
2025-12-16	306.7000	316.8000	305.0000	305.0000	+2.611%	48	907	-99.689%
2025-12-15	300.5000	300.5000	297.2400	297.2400	+0.521%	3	938	-99.680%
2025-12-12	274.1000	310.4000	274.1000	295.7000	+6.405%	25	937	-99.679%
2025-12-11	290.9000	290.9000	277.9000	277.9000	-7.212%	21	920	-99.658%
2025-12-09	298.3500	299.5000	296.1000	299.5000	-1.318%	9	902	-99.683%
2025-12-08	300.3000	303.5000	300.3000	303.5000	+5.749%	4	893	-99.687%
2025-12-05	287.0000	287.0000	287.0000	287.0000	-4.359%	1	891	-99.669%
2025-12-03	300.0000	300.0800	297.3000	300.0800	-1.516%	4	891	-99.683%
2025-12-02	306.8100	315.2000	304.2000	304.7000	-1.994%	136	889	-99.688%
2025-11-28	310.8400	310.9000	310.8400	310.9000	-2.447%	2	915	-99.694%
2025-11-26	319.6500	319.6500	316.4000	318.7000	-6.676%	33	927	-99.702%
2025-11-25	341.0000	341.5000	341.0000	341.5000	-8.519%	2	927	-99.722%
2025-11-24	373.3000	373.3000	373.3000	373.3000	-16.557%	2	925	-99.746%
2025-11-20	447.3700	447.3700	447.3700	447.3700	+4.790%	1	923	-99.788%
2025-11-19	426.8900	426.9300	426.8800	426.9200	+16.740%	4	923	-99.777%
2025-11-17	384.4000	384.4000	365.7000	365.7000	+13.677%	4	923	-99.740%
2025-11-11	330.4000	330.4000	320.2000	321.7000	-0.501%	46	853	-99.705%
2025-11-10	323.8900	323.8900	323.3200	323.3200	-1.201%	2	811	-99.706%
2025-11-05	327.8100	327.8100	327.1700	327.2500	-6.076%	8	810	-99.710%
2025-11-04	348.4200	348.4200	348.4200	348.4200	+6.112%	1	810	-99.727%
2025-11-03	328.3000	328.3500	328.3000	328.3500	+2.108%	2	808	-99.711%
2025-10-31	321.4400	321.5700	321.4400	321.5700	-1.280%	2	808	-99.705%
2025-10-30	315.9500	325.7400	315.9500	325.7400	+6.270%	2	808	-99.708%
2025-10-29	306.6100	306.6100	306.5200	306.5200	+0.003%	4	806	-99.690%
2025-10-28	306.4600	306.5100	306.4600	306.5100	-0.387%	4	806	-99.690%
2025-10-27	307.1800	307.7000	304.4200	307.7000	-5.585%	211	737	-99.691%
2025-10-24	327.2000	327.2000	325.9000	325.9000	-6.081%	2	737	-99.708%
2025-10-23	351.8000	352.0300	347.0000	347.0000	-7.882%	3	737	-99.726%
2025-10-22	354.3600	382.7100	354.3300	376.6900	+7.595%	72	737	-99.748%
2025-10-21	355.3000	355.3000	350.1000	350.1000	-1.325%	13	727	-99.729%
2025-10-20	369.5100	370.1300	354.1200	354.8000	-17.350%	24	717	-99.732%
2025-10-16	419.4200	429.2800	419.3300	429.2800	+10.100%	104	709	-99.779%
2025-10-14	420.8900	420.8900	389.9000	389.9000	-1.466%	7	665	-99.756%
2025-10-13	395.7000	395.7000	395.7000	395.7000	-5.831%	1	666	-99.760%
2025-10-10	352.7900	420.2000	352.7000	420.2000	+17.938%	3	667	-99.774%
2025-10-09	356.3800	356.3800	356.2900	356.2900	+0.989%	2	667	-99.733%
2025-10-06	357.0700	357.0700	352.0300	352.8000	-2.541%	65	666	-99.731%
2025-10-03	354.1100	362.0000	350.1500	362.0000	+0.333%	33	634	-99.738%
2025-10-02	359.1000	361.1000	359.0000	360.8000	-0.417%	4	618	-99.737%
2025-10-01	365.0200	366.0300	362.3100	362.3100	-2.970%	86	614	-99.738%
2025-09-29	373.4000	373.4000	373.4000	373.4000	-6.486%	1	591	-99.746%
2025-09-25	399.0000	399.5000	399.0000	399.3000	+4.414%	66	590	-99.762%
2025-09-24	382.4900	382.4900	382.4200	382.4200	+4.747%	104	556	-99.752%
2025-09-23	365.7100	366.0300	365.0900	365.0900	+0.446%	110	454	-99.740%
2025-09-22	371.8300	371.9600	363.4700	363.4700	-4.327%	48	450	-99.739%
2025-09-18	376.8100	379.9100	376.8100	379.9100	-2.545%	452	450	-99.750%
2025-09-16	389.8700	389.8700	389.8300	389.8300	+1.704%	2	3	-99.756%
2025-09-15	383.2900	383.3000	383.2900	383.3000	-1.715%	2	2	-99.752%
2025-09-12	390.0700	390.0700	389.9900	389.9900	-3.413%	4	1	-99.756%
2025-09-10	403.7300	403.7700	403.7300	403.7700	-8.401%	2	1	-99.765%
2025-08-27	441.2100	441.2100	440.8000	440.8000	-3.503%	2	2	-99.784%
2025-08-15	456.5700	456.8000	456.5700	456.8000	-0.306%	2	1	-99.792%
2025-08-13	458.1600	458.2000	458.1600	458.2000	-7.117%	2	2	-99.793%
2025-08-08	492.4500	493.3100	492.4500	493.3100	0.000%	2	1	-99.807%

.dark-mode .MblnnT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MblnnT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6850SPX Jul 17 2026 6850.00 Put (SPX260717P06850000)option OPRA

SPX20260717P6850
SPX Jul 17 2026 6850.00 Put (SPX260717P06850000)
option OPRA