Dark

SPX20260717P6900
SPX Jul 17 2026 6900.00 Put (SPX260717P06900000)
option OPRA

EOD

Jul 8, 2026

1.50-21.053%(-0.40)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.2500	3.2500	1.5000	1.5000	-21.053%	194	15,172	0.000%
2026-07-07	2.0200	2.2700	1.4300	1.9000	+11.765%	643	14,932	-21.053%
2026-07-06	2.4900	2.6000	1.6200	1.7000	-50.867%	2,157	14,858	-11.765%
2026-07-02	3.6200	5.1300	3.2000	3.4600	-19.535%	461	15,359	-56.647%
2026-07-01	4.8400	4.8400	3.8000	4.3000	-14.000%	855	15,359	-65.116%
2026-06-30	7.6000	7.6000	4.8000	5.0000	-39.976%	1,982	15,477	-70.000%
2026-06-29	10.9000	14.1000	8.2000	8.3300	-54.079%	3,167	15,045	-81.993%
2026-06-26	26.6900	28.2000	15.5000	18.1400	-13.619%	1,660	12,855	-91.731%
2026-06-25	14.4600	24.2500	14.3800	21.0000	-16.000%	629	13,872	-92.857%
2026-06-24	22.1600	27.0000	16.9200	25.0000	+3.306%	314	13,995	-94.000%
2026-06-23	25.5600	25.8000	21.2500	24.2000	+68.524%	947	14,074	-93.802%
2026-06-22	11.5000	15.7500	11.0000	14.3600	+3.907%	145	13,864	-89.554%
2026-06-18	18.6800	18.6800	13.8200	13.8200	-45.804%	331	13,658	-89.146%
2026-06-17	14.5000	25.5000	14.5000	25.5000	+67.433%	870	13,658	-94.118%
2026-06-16	13.0100	15.2300	12.4500	15.2300	+11.985%	797	13,658	-90.151%
2026-06-15	14.7800	14.9500	12.9200	13.6000	-45.161%	1,294	13,048	-88.971%
2026-06-12	33.3500	33.3500	24.8000	24.8000	-28.530%	1,684	13,048	-93.952%
2026-06-11	55.5300	63.9500	33.6000	34.7000	-44.230%	350	13,048	-95.677%
2026-06-10	45.7100	62.5800	41.4500	62.2200	+49.460%	1,457	13,067	-97.589%
2026-06-09	28.4000	71.8000	26.6100	41.6300	+13.094%	901	13,142	-96.397%
2026-06-08	32.0600	38.5000	29.0000	36.8100	-28.663%	284	13,244	-95.925%
2026-06-05	27.1200	52.3100	25.8500	51.6000	+159.688%	1,977	13,368	-97.093%
2026-06-04	24.8000	25.1800	19.8700	19.8700	-20.393%	20	13,661	-92.451%
2026-06-03	24.9500	26.4500	23.6000	24.9600	+9.474%	613	13,664	-93.990%
2026-06-02	24.5800	24.5800	22.4500	22.8000	-4.000%	1,381	13,420	-93.421%
2026-06-01	24.2000	25.5900	22.6300	23.7500	-2.062%	409	12,761	-93.684%
2026-05-29	25.4300	25.4300	23.8600	24.2500	-7.053%	1,024	12,463	-93.814%
2026-05-28	31.7300	31.7300	26.0900	26.0900	-17.541%	172	13,127	-94.251%
2026-05-27	34.2000	35.5000	31.6400	31.6400	-8.370%	162	13,158	-95.259%
2026-05-26	35.4800	36.7800	34.0000	34.5300	-19.698%	1,460	13,144	-95.656%
2026-05-22	42.6500	43.7800	38.6900	43.0000	-5.949%	1,884	12,162	-96.512%
2026-05-21	53.2000	55.7400	45.2000	45.7200	-13.866%	269	12,233	-96.719%
2026-05-20	56.1000	56.1000	52.9800	53.0800	-16.541%	602	12,233	-97.174%
2026-05-19	66.7000	68.2900	60.7000	63.6000	+7.251%	2,669	12,602	-97.642%
2026-05-18	63.3300	68.6000	58.1900	59.3000	-3.734%	484	12,602	-97.470%
2026-05-15	63.4100	66.4000	58.7400	61.6000	+21.980%	120	12,602	-97.565%
2026-05-14	57.0000	57.0000	50.5000	50.5000	-14.043%	1,572	11,020	-97.030%
2026-05-13	67.8200	68.9000	58.7500	58.7500	-10.985%	383	10,303	-97.447%
2026-05-12	72.3600	78.7600	66.0000	66.0000	-3.367%	2,323	10,303	-97.727%
2026-05-11	67.7500	68.3000	63.7200	68.3000	+1.834%	654	10,303	-97.804%
2026-05-08	71.3000	71.3000	67.0300	67.0700	-12.760%	1,097	10,928	-97.764%
2026-05-07	73.0000	78.2700	72.2400	76.8800	+2.781%	707	10,679	-98.049%
2026-05-06	82.5300	83.5900	74.8000	74.8000	-19.483%	2,138	10,856	-97.995%
2026-05-05	93.7800	93.9600	90.1000	92.9000	-13.096%	67	10,025	-98.385%
2026-05-04	93.2300	110.1000	93.2300	106.9000	+9.585%	310	10,033	-98.597%
2026-05-01	95.2000	97.5500	88.7000	97.5500	-2.019%	695	9,554	-98.462%
2026-04-30	119.6900	119.6900	99.4500	99.5600	-20.479%	1,047	9,554	-98.493%
2026-04-29	123.4500	128.3500	122.6100	125.2000	+2.961%	67	9,485	-98.802%
2026-04-28	124.3300	129.7300	121.6000	121.6000	+3.226%	374	9,455	-98.766%
2026-04-27	125.1000	127.7000	116.9600	117.8000	-7.455%	353	9,470	-98.727%
2026-04-24	134.0500	136.0000	124.4700	127.2900	-9.182%	1,744	9,318	-98.822%
2026-04-23	135.8000	149.1000	129.8900	140.1600	+6.456%	363	8,122	-98.930%
2026-04-22	136.5200	139.5500	130.7800	131.6600	-17.398%	2,315	8,216	-98.861%
2026-04-21	134.0000	159.3900	132.1600	159.3900	+13.688%	1,550	6,852	-99.059%
2026-04-20	137.9000	146.6000	135.7000	140.2000	+7.929%	1,244	6,852	-98.930%
2026-04-17	138.9600	140.2000	125.5900	129.9000	-14.881%	240	6,395	-98.845%
2026-04-16	155.4300	164.7400	152.5000	152.6100	-2.920%	247	6,379	-99.017%
2026-04-15	163.9000	170.4300	157.2000	157.2000	-9.837%	659	6,246	-99.046%
2026-04-14	185.5900	185.6800	172.7100	174.3500	-13.603%	1,213	6,202	-99.140%
2026-04-13	246.2100	246.2100	201.8000	201.8000	-14.636%	273	5,104	-99.257%
2026-04-10	232.3000	242.9500	224.5000	236.4000	+0.059%	1,705	5,231	-99.365%
2026-04-09	263.9000	269.4500	235.5300	236.2600	-11.843%	164	4,485	-99.365%
2026-04-08	255.0000	278.8000	255.0000	268.0000	-30.624%	21	4,345	-99.440%
2026-04-07	386.1800	396.1000	386.1300	386.3000	-2.262%	23	4,350	-99.612%
2026-04-02	395.2400	395.2400	395.2400	395.2400	-30.450%	1	4,352	-99.620%
2026-03-30	528.8800	573.2000	528.8100	568.2800	+0.305%	218	4,352	-99.736%
2026-03-27	526.0000	567.8200	526.0000	566.5500	+19.816%	76	4,558	-99.735%
2026-03-26	472.8500	472.8500	472.8500	472.8500	+19.455%	50	4,568	-99.683%
2026-03-25	381.9800	395.9000	380.2400	395.8400	-7.643%	89	4,568	-99.621%
2026-03-24	427.7300	429.4400	427.7300	428.6000	+8.909%	100	4,587	-99.650%
2026-03-23	393.5400	393.5400	393.5400	393.5400	-14.861%	4	4,685	-99.619%
2026-03-20	413.6400	462.2300	413.4000	462.2300	+12.794%	85	4,681	-99.675%
2026-03-19	418.6900	418.6900	409.8000	409.8000	+11.015%	15	4,670	-99.634%
2026-03-18	342.7500	370.9800	339.4000	369.1400	+7.411%	202	4,675	-99.594%
2026-03-16	350.3200	356.0800	343.6700	343.6700	-11.902%	124	4,662	-99.564%
2026-03-13	387.7000	400.5000	387.4000	390.1000	+6.944%	17	4,782	-99.615%
2026-03-12	363.2000	364.9000	363.2000	364.7700	+11.041%	9	4,788	-99.589%
2026-03-11	330.5700	330.5700	319.2600	328.5000	+4.269%	108	4,791	-99.543%
2026-03-10	283.1300	315.0500	277.3000	315.0500	-13.264%	216	4,748	-99.524%
2026-03-09	382.7400	382.7400	363.2300	363.2300	+3.724%	720	5,314	-99.587%
2026-03-06	347.4300	357.9500	323.6500	350.1900	+21.556%	61	5,061	-99.572%
2026-03-05	287.2800	313.8300	287.2800	288.0900	+11.810%	405	5,078	-99.479%
2026-03-04	276.6900	276.8100	257.0400	257.6600	-10.566%	427	4,842	-99.418%
2026-03-03	334.4500	357.0900	287.7100	288.1000	+9.669%	389	4,433	-99.479%
2026-03-02	269.4400	269.4400	256.7500	262.7000	-0.114%	364	4,719	-99.429%
2026-02-27	267.3100	271.8100	263.0000	263.0000	+0.585%	108	4,539	-99.430%
2026-02-26	256.0000	261.4700	251.0000	261.4700	+12.238%	207	4,566	-99.426%
2026-02-25	238.0000	238.0000	232.9600	232.9600	-8.654%	3	4,365	-99.356%
2026-02-24	263.4000	263.4000	255.0300	255.0300	-10.766%	66	4,365	-99.412%
2026-02-23	260.0000	289.0000	260.0000	285.8000	+7.849%	247	4,339	-99.475%
2026-02-20	260.0000	265.0000	260.0000	265.0000	-2.538%	7	4,193	-99.434%
2026-02-19	269.6000	284.2000	269.6000	271.9000	+6.678%	177	4,192	-99.448%
2026-02-18	253.6500	255.7200	253.6500	254.8800	-7.451%	3	4,026	-99.411%
2026-02-17	305.2000	311.0000	274.4000	275.4000	-6.199%	45	4,028	-99.455%
2026-02-13	291.2300	294.9000	265.9100	293.6000	+7.192%	5	4,023	-99.489%
2026-02-12	234.4000	280.2900	234.4000	273.9000	+14.603%	37	4,023	-99.452%
2026-02-11	238.7000	239.0000	237.4400	239.0000	-0.079%	36	4,014	-99.372%
2026-02-10	227.8000	239.1900	227.8000	239.1900	+3.224%	19	4,007	-99.373%
2026-02-09	245.0100	245.0100	231.7200	231.7200	-8.639%	16	3,997	-99.353%
2026-02-06	270.4700	270.4700	253.6300	253.6300	-18.052%	23	3,997	-99.409%
2026-02-05	312.7200	312.7200	295.7600	309.5000	+17.918%	380	3,977	-99.515%
2026-02-04	248.4800	264.8600	248.4800	262.4700	+5.826%	816	3,904	-99.429%
2026-02-03	248.0200	248.0200	248.0200	248.0200	+8.824%	2	3,201	-99.395%
2026-02-02	250.9100	250.9100	227.9100	227.9100	-11.288%	364	3,201	-99.342%
2026-01-30	241.7200	267.8400	241.7200	256.9100	+2.674%	48	2,884	-99.416%
2026-01-29	278.7000	278.7000	249.7000	250.2200	+7.635%	42	2,851	-99.401%
2026-01-28	232.4700	232.4700	232.4700	232.4700	+1.162%	2	2,821	-99.355%
2026-01-27	232.5400	234.5500	229.1300	229.8000	-2.771%	12	2,819	-99.347%
2026-01-26	239.6700	239.6700	236.0300	236.3500	-5.641%	61	2,817	-99.365%
2026-01-23	254.6400	256.1000	244.1000	250.4800	-0.076%	18	2,831	-99.401%
2026-01-22	255.0000	255.0000	245.4000	250.6700	-5.753%	503	2,821	-99.402%
2026-01-21	285.3000	285.3000	259.3700	265.9700	-14.369%	384	2,468	-99.436%
2026-01-20	286.5000	310.6000	281.5000	310.6000	+26.858%	28	2,175	-99.517%
2026-01-16	248.0400	252.3000	241.8000	244.8400	-1.234%	82	2,127	-99.387%
2026-01-15	241.1500	248.1000	236.7000	247.9000	-3.877%	440	2,127	-99.395%
2026-01-14	261.2400	274.5000	257.8000	257.9000	+4.443%	52	1,953	-99.418%
2026-01-13	246.4700	246.9300	239.8600	246.9300	+4.827%	102	1,921	-99.393%
2026-01-12	239.5000	239.5000	235.5600	235.5600	-1.079%	10	1,907	-99.363%
2026-01-09	250.8500	250.9800	238.1300	238.1300	-8.118%	29	1,910	-99.370%
2026-01-08	267.4200	267.4200	258.6000	259.1700	+1.967%	11	1,910	-99.421%
2026-01-07	251.8700	254.1700	246.3200	254.1700	+1.372%	98	1,907	-99.410%
2026-01-06	254.0400	254.3100	250.3500	250.7300	-5.811%	128	1,821	-99.402%
2026-01-05	262.9000	266.5000	261.4900	266.2000	-2.060%	62	1,709	-99.437%
2026-01-02	271.8000	271.8000	271.8000	271.8000	+2.450%	1	1,672	-99.448%
2025-12-30	265.3000	265.3000	265.3000	265.3000	+1.593%	601	1,671	-99.435%
2025-12-29	270.7900	270.7900	261.1400	261.1400	+0.520%	3	1,300	-99.426%
2025-12-26	258.9900	259.8000	258.9900	259.7900	+1.958%	11	1,299	-99.423%
2025-12-24	255.9000	255.9000	254.7700	254.8000	-3.401%	4	1,298	-99.411%
2025-12-23	264.2900	264.2900	263.7700	263.7700	-3.061%	3	1,298	-99.431%
2025-12-22	280.7000	280.7000	272.1000	272.1000	-7.731%	91	1,295	-99.449%
2025-12-19	298.3000	298.3000	294.9000	294.9000	-6.044%	33	1,318	-99.491%
2025-12-18	313.8700	313.8700	313.8700	313.8700	-8.716%	10	1,318	-99.522%
2025-12-17	317.2000	344.0900	316.9000	343.8400	+7.652%	11	1,308	-99.564%
2025-12-16	329.0000	336.2000	319.4000	319.4000	+1.230%	37	1,302	-99.530%
2025-12-15	315.5200	315.5200	315.5200	315.5200	+4.859%	60	1,314	-99.525%
2025-12-11	310.1000	310.1000	300.6000	300.9000	+0.635%	11	1,324	-99.501%
2025-12-10	299.0000	299.0000	299.0000	299.0000	-4.197%	1	1,326	-99.498%
2025-12-09	312.1000	312.1000	312.1000	312.1000	-2.396%	2	1,325	-99.519%
2025-12-08	319.7600	319.7600	319.7600	319.7600	+4.122%	5	1,327	-99.531%
2025-12-05	299.3100	307.1000	299.3100	307.1000	-3.276%	22	1,327	-99.512%
2025-12-03	317.5000	317.5000	317.5000	317.5000	-1.152%	1	1,334	-99.528%
2025-12-02	327.3000	328.7000	321.2000	321.2000	-3.195%	5	1,334	-99.533%
2025-12-01	329.8600	331.8000	329.8600	331.8000	+0.196%	5	1,332	-99.548%
2025-11-28	331.1500	331.1500	331.1500	331.1500	-5.115%	1	1,331	-99.547%
2025-11-26	349.0000	349.0000	349.0000	349.0000	-2.829%	2	1,328	-99.570%
2025-11-25	360.7300	360.7300	359.1000	359.1600	-10.338%	21	1,328	-99.582%
2025-11-24	400.5700	400.5700	400.5700	400.5700	-9.851%	1	1,334	-99.626%
2025-11-21	477.9200	489.4400	444.3400	444.3400	-4.895%	15	1,333	-99.662%
2025-11-20	373.1000	467.2700	370.7000	467.2100	+5.766%	108	1,334	-99.679%
2025-11-18	460.2800	463.3700	441.7400	441.7400	+31.154%	15	1,378	-99.660%
2025-11-12	336.7000	338.5800	336.0000	336.8100	-0.499%	304	1,371	-99.555%
2025-11-11	347.8900	347.8900	336.0400	338.5000	-16.343%	105	1,305	-99.557%
2025-11-07	420.2900	430.4300	404.6300	404.6300	+16.440%	12	1,250	-99.629%
2025-11-05	353.1000	353.1000	347.5000	347.5000	-4.758%	15	1,255	-99.568%
2025-11-04	372.1900	372.2000	364.8000	364.8600	+6.095%	130	1,246	-99.589%
2025-11-03	355.6800	355.6800	339.2100	343.9000	+0.585%	96	1,095	-99.564%
2025-10-31	334.3100	356.4000	334.1100	341.9000	-0.018%	532	1,095	-99.561%
2025-10-30	334.3500	341.9600	331.6500	341.9600	+7.738%	6	678	-99.561%
2025-10-28	316.6500	317.4000	316.6500	317.4000	-2.128%	72	676	-99.527%
2025-10-27	322.0800	324.3000	321.3400	324.3000	-5.175%	233	619	-99.537%
2025-10-24	344.2000	344.2000	342.0000	342.0000	-6.224%	102	619	-99.561%
2025-10-23	364.9000	364.9000	364.7000	364.7000	-0.897%	2	560	-99.589%
2025-10-21	380.0200	380.0200	368.0000	368.0000	-1.393%	7	557	-99.592%
2025-10-20	387.1500	387.4300	370.8000	373.2000	-16.869%	22	551	-99.598%
2025-10-16	450.3400	452.1600	448.9300	448.9300	+7.544%	102	541	-99.666%
2025-10-14	417.4400	417.4400	417.4400	417.4400	-6.164%	2	492	-99.641%
2025-10-10	368.2300	445.4400	368.2300	444.8600	+19.090%	66	468	-99.663%
2025-10-08	373.5000	373.5500	373.5000	373.5500	+1.459%	4	499	-99.598%
2025-10-07	368.2600	368.2600	368.1800	368.1800	-0.468%	2	496	-99.593%
2025-10-06	368.7000	370.6200	367.1800	369.9100	-2.114%	344	496	-99.594%
2025-10-03	368.1000	377.9000	367.8000	377.9000	-0.317%	22	213	-99.603%
2025-10-02	379.1000	379.1000	379.1000	379.1000	+0.774%	1	202	-99.604%
2025-10-01	388.6100	389.0300	374.9400	376.1900	-6.276%	28	201	-99.601%
2025-09-30	398.3100	401.6400	395.3900	401.3800	+3.071%	70	189	-99.626%
2025-09-23	384.9600	389.7000	384.3000	389.4200	+1.953%	50	154	-99.615%
2025-09-22	382.4500	383.1400	381.7600	381.9600	-5.801%	60	138	-99.607%
2025-09-15	404.5800	405.4800	404.4300	405.4800	-16.145%	4	119	-99.630%
2025-08-13	483.5500	483.5500	483.5500	483.5500	-6.403%	100	121	-99.690%
2025-08-08	520.6900	520.6900	516.6300	516.6300	-5.745%	4	42	-99.710%
2025-07-21	547.9000	548.1200	547.9000	548.1200	-3.461%	2	40	-99.726%
2025-07-17	568.0300	568.0300	567.7700	567.7700	-3.940%	2	39	-99.736%
2025-07-16	592.9500	592.9500	591.0600	591.0600	-1.690%	72	38	-99.746%
2025-07-14	601.2200	601.2200	601.2200	601.2200	0.000%	2	2	-99.751%

.dark-mode .mZMZZM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mZMZZM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6900SPX Jul 17 2026 6900.00 Put (SPX260717P06900000)option OPRA

SPX20260717P6900
SPX Jul 17 2026 6900.00 Put (SPX260717P06900000)
option OPRA