Dark

SPX20260717P6925
SPX Jul 17 2026 6925.00 Put (SPX260717P06925000)
option OPRA

EOD

Jul 8, 2026

2.00-11.894%(-0.27)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.6600	4.0400	2.0000	2.0000	-11.894%	103	2,504	0.000%
2026-07-07	2.2200	2.3300	1.7500	2.2700	+28.249%	302	2,507	-11.894%
2026-07-06	2.3400	2.3400	1.7700	1.7700	-67.343%	7	2,727	+12.994%
2026-07-02	5.4200	5.4200	5.3100	5.4200	+15.319%	100	2,773	-63.100%
2026-07-01	6.4300	6.4300	4.2000	4.7000	-17.544%	30	2,773	-57.447%
2026-06-30	7.4500	7.4500	5.3000	5.7000	-37.363%	41	2,791	-64.912%
2026-06-29	12.0900	17.0000	8.9300	9.1000	-47.001%	16	2,819	-78.022%
2026-06-26	29.4500	29.4500	17.1700	17.1700	-26.843%	667	2,827	-88.352%
2026-06-25	20.5500	23.4700	20.5500	23.4700	-13.713%	102	2,824	-91.478%
2026-06-24	21.1500	28.0000	21.1500	27.2000	+22.523%	3	2,917	-92.647%
2026-06-23	25.4000	26.5000	22.2000	22.2000	+32.775%	314	2,919	-90.991%
2026-06-22	13.2400	16.7200	11.7000	16.7200	-10.156%	7	2,859	-88.038%
2026-06-18	19.1000	19.1000	18.6100	18.6100	-8.775%	15	2,985	-89.253%
2026-06-17	15.6000	24.3000	15.6000	20.4000	+27.500%	383	2,985	-90.196%
2026-06-16	13.1300	16.1600	13.1300	16.0000	+15.691%	373	2,985	-87.500%
2026-06-15	15.8800	15.8800	13.8300	13.8300	-48.891%	83	2,861	-85.539%
2026-06-12	34.4900	35.3000	27.0600	27.0600	-28.108%	220	2,861	-92.609%
2026-06-11	57.7500	60.3200	37.6400	37.6400	-38.396%	16	2,861	-94.687%
2026-06-10	45.2100	64.5000	45.2100	61.1000	+40.138%	303	2,863	-96.727%
2026-06-09	53.4800	74.3000	43.6000	43.6000	+13.247%	52	2,846	-95.413%
2026-06-08	33.3000	38.5000	33.3000	38.5000	-19.792%	68	2,833	-94.805%
2026-06-05	25.1000	54.1000	24.4000	48.0000	+92.000%	185	2,890	-95.833%
2026-06-04	26.3100	26.4000	25.0000	25.0000	-3.735%	51	2,906	-92.000%
2026-06-03	25.4000	27.5100	24.6000	25.9700	+9.255%	84	2,881	-92.299%
2026-06-02	25.6000	25.6000	23.6300	23.7700	-9.620%	44	2,873	-91.586%
2026-06-01	25.8000	26.7500	25.7000	26.3000	+4.365%	88	2,871	-92.395%
2026-05-29	26.6500	26.8300	25.2000	25.2000	-9.418%	33	2,868	-92.063%
2026-05-28	31.9300	31.9300	27.8200	27.8200	-18.297%	83	2,879	-92.811%
2026-05-27	36.5400	37.1000	34.0500	34.0500	-12.692%	13	2,931	-94.126%
2026-05-26	37.2700	39.4000	35.9000	39.0000	-14.097%	15	2,931	-94.872%
2026-05-22	45.1800	45.8000	40.6900	45.4000	-6.986%	128	2,932	-95.595%
2026-05-21	56.1000	59.0000	48.8100	48.8100	-16.249%	95	2,934	-95.902%
2026-05-20	64.6900	64.6900	55.7500	58.2800	-8.537%	3	2,934	-96.568%
2026-05-19	71.0000	71.0000	63.7200	63.7200	-3.746%	6	2,935	-96.861%
2026-05-18	63.4600	66.5500	60.7000	66.2000	-4.473%	213	2,935	-96.979%
2026-05-15	64.6800	69.3000	63.4700	69.3000	+23.750%	45	2,935	-97.114%
2026-05-14	55.7800	56.0000	55.1000	56.0000	-12.226%	4	2,819	-96.429%
2026-05-13	66.3400	66.3400	63.3200	63.8000	-7.870%	55	2,819	-96.865%
2026-05-12	75.6300	76.9700	69.2500	69.2500	-3.552%	3	2,819	-97.112%
2026-05-08	71.8000	71.8000	71.8000	71.8000	-10.474%	1	2,819	-97.214%
2026-05-07	80.2000	80.2000	80.2000	80.2000	+0.855%	1	2,819	-97.506%
2026-05-06	79.4000	81.5900	77.9000	79.5200	-17.834%	171	2,820	-97.485%
2026-05-05	97.4100	97.4100	96.7800	96.7800	-7.714%	70	2,807	-97.933%
2026-05-01	93.9200	104.8700	93.9200	104.8700	-0.314%	24	2,806	-98.093%
2026-04-30	125.6000	125.6000	105.2000	105.2000	-19.756%	6	2,806	-98.099%
2026-04-29	125.8000	134.7000	125.4000	131.1000	+7.099%	117	2,803	-98.474%
2026-04-27	128.9000	128.9000	122.4100	122.4100	-6.364%	2	2,729	-98.366%
2026-04-24	130.7300	130.7300	130.7300	130.7300	-4.549%	10	2,728	-98.470%
2026-04-23	135.7000	136.9600	135.6300	136.9600	-3.434%	54	2,723	-98.540%
2026-04-22	141.8300	141.8300	141.8300	141.8300	-9.835%	12	2,763	-98.590%
2026-04-21	151.4000	158.2000	151.4000	157.3000	+8.244%	147	2,635	-98.729%
2026-04-20	145.3200	145.3200	145.3200	145.3200	+1.686%	1	2,635	-98.624%
2026-04-17	144.9600	144.9600	142.9100	142.9100	-14.292%	11	2,636	-98.601%
2026-04-15	175.0000	175.0000	166.7400	166.7400	-7.572%	256	2,637	-98.801%
2026-04-14	186.5000	187.5000	179.0000	180.4000	-29.597%	1,231	2,689	-98.891%
2026-04-13	256.2400	256.2400	256.2400	256.2400	+4.729%	1	2,698	-99.219%
2026-04-10	234.9800	244.6700	234.9800	244.6700	-53.284%	2	2,699	-99.183%
2026-03-31	523.7400	523.7400	523.7400	523.7400	-12.002%	10	2,698	-99.618%
2026-03-30	556.6600	595.1700	556.6600	595.1700	+29.085%	242	2,708	-99.664%
2026-03-26	461.0700	461.0700	461.0700	461.0700	+3.108%	1	2,818	-99.566%
2026-03-20	447.1700	447.1700	447.1700	447.1700	+1.257%	10	2,819	-99.553%
2026-03-19	441.6200	441.6200	441.6200	441.6200	+15.290%	4	2,823	-99.547%
2026-03-18	383.0500	383.0500	383.0500	383.0500	+2.256%	5	2,827	-99.478%
2026-03-12	374.6000	374.6000	374.6000	374.6000	+14.501%	8	2,827	-99.466%
2026-03-11	329.0000	329.0000	327.1600	327.1600	+2.186%	2	2,827	-99.389%
2026-03-10	320.1600	320.1600	320.1600	320.1600	+0.427%	3	2,829	-99.375%
2026-03-09	318.8000	318.8000	318.8000	318.8000	-5.119%	1	2,832	-99.373%
2026-03-06	337.6000	337.6000	336.0000	336.0000	+3.896%	4	2,831	-99.405%
2026-03-05	320.5000	323.4000	320.5000	323.4000	+20.223%	2	2,835	-99.382%
2026-03-04	265.4000	272.0000	265.4000	269.0000	-10.483%	4	2,837	-99.257%
2026-03-03	322.0600	322.0600	300.5000	300.5000	+10.730%	19	2,839	-99.334%
2026-03-02	278.7900	278.7900	268.1500	271.3800	-2.265%	21	2,855	-99.263%
2026-02-27	277.0300	279.5500	273.2200	277.6700	+15.923%	8	2,865	-99.280%
2026-02-25	245.8500	245.8500	239.5300	239.5300	-9.765%	14	2,864	-99.165%
2026-02-24	270.4000	270.4000	265.4300	265.4500	-9.569%	482	2,864	-99.247%
2026-02-23	288.8000	293.5400	288.8000	293.5400	+4.612%	23	2,525	-99.319%
2026-02-19	279.0000	288.8000	279.0000	280.6000	+6.855%	24	2,545	-99.287%
2026-02-18	262.6000	262.6000	262.6000	262.6000	+7.623%	1	2,547	-99.238%
2026-02-12	244.0000	244.0000	244.0000	244.0000	+0.205%	3	2,548	-99.180%
2026-02-11	245.7000	245.7000	243.5000	243.5000	+2.268%	2	2,545	-99.179%
2026-02-10	235.1000	238.1000	235.1000	238.1000	-0.883%	11	2,547	-99.160%
2026-02-09	237.4700	240.2200	237.4700	240.2200	-23.090%	5	2,536	-99.167%
2026-02-05	324.5900	332.2600	308.6600	312.3400	+15.042%	845	2,532	-99.360%
2026-02-04	261.4600	277.1000	261.4600	271.5000	-3.346%	34	1,941	-99.263%
2026-02-03	257.8900	290.1600	254.7200	280.9000	+16.479%	1,384	1,953	-99.288%
2026-02-02	243.3500	243.3500	241.1600	241.1600	-6.610%	5	722	-99.171%
2026-01-30	256.2800	270.7000	248.8500	258.2300	+2.229%	50	719	-99.225%
2026-01-29	287.6500	287.6500	252.6000	252.6000	+5.202%	18	686	-99.208%
2026-01-28	240.8000	247.6900	239.1900	240.1100	+0.506%	98	680	-99.167%
2026-01-27	236.4400	238.9000	236.4400	238.9000	-1.990%	77	626	-99.163%
2026-01-26	245.5000	247.5100	243.7500	243.7500	-6.430%	11	651	-99.179%
2026-01-23	254.7000	260.5000	251.0500	260.5000	+1.997%	6	644	-99.232%
2026-01-22	255.4000	255.4000	255.4000	255.4000	-11.442%	1	644	-99.217%
2026-01-21	288.4000	288.4000	288.4000	288.4000	-4.699%	1	645	-99.307%
2026-01-20	302.6200	302.6200	302.6200	302.6200	+19.410%	1	645	-99.339%
2026-01-16	255.5400	260.4000	250.2000	253.4300	-0.927%	129	548	-99.211%
2026-01-15	244.0000	255.8000	244.0000	255.8000	-7.419%	23	548	-99.218%
2026-01-14	274.8200	282.5000	267.3800	276.3000	+7.384%	31	542	-99.276%
2026-01-13	246.4700	257.3000	244.0000	257.3000	+6.631%	56	525	-99.223%
2026-01-12	260.4400	260.4400	241.1000	241.3000	-1.510%	80	495	-99.171%
2026-01-09	258.6800	258.6800	244.8600	245.0000	-8.698%	421	443	-99.184%
2026-01-08	266.5100	268.3400	266.5100	268.3400	+1.070%	5	785	-99.255%
2026-01-07	259.5300	266.1000	257.3200	265.5000	+2.629%	30	784	-99.247%
2026-01-06	263.0800	266.5700	257.9000	258.7000	-5.549%	22	762	-99.227%
2026-01-05	270.5000	274.8600	269.3000	273.9000	+1.426%	63	761	-99.270%
2025-12-29	274.6700	278.9400	270.0500	270.0500	+1.279%	3	733	-99.259%
2025-12-26	266.6400	266.6400	266.6400	266.6400	-12.058%	5	732	-99.250%
2025-12-19	306.6000	306.6000	303.2000	303.2000	-13.421%	102	732	-99.340%
2025-12-17	330.5000	350.2000	329.8000	350.2000	+7.787%	59	665	-99.429%
2025-12-16	337.8000	345.9000	324.9000	324.9000	-0.794%	30	615	-99.384%
2025-12-15	327.5000	327.5000	327.5000	327.5000	+3.968%	1	625	-99.389%
2025-12-12	315.0000	315.0000	315.0000	315.0000	+6.780%	1	625	-99.365%
2025-12-11	295.0000	295.0000	295.0000	295.0000	-3.943%	1	625	-99.322%
2025-12-05	307.1100	307.1100	307.1100	307.1100	-6.103%	2	624	-99.349%
2025-12-04	327.0700	327.0700	327.0700	327.0700	-0.677%	10	626	-99.389%
2025-12-02	337.5000	337.5000	329.2000	329.3000	-2.907%	4	616	-99.393%
2025-12-01	343.1800	343.3900	338.7400	339.1600	+0.832%	6	618	-99.410%
2025-11-28	336.3600	336.3600	336.3600	336.3600	-3.314%	2	616	-99.405%
2025-11-26	353.8300	353.8300	347.8900	347.8900	-5.670%	4	622	-99.425%
2025-11-25	368.5000	368.8000	368.5000	368.8000	-19.583%	3	622	-99.458%
2025-11-21	485.4200	502.7300	458.6100	458.6100	+11.465%	16	619	-99.564%
2025-11-17	392.6800	411.5100	392.6800	411.4400	+20.009%	366	620	-99.514%
2025-11-12	348.6900	349.3700	342.8400	342.8400	-1.022%	86	255	-99.417%
2025-11-10	346.3800	346.3800	346.3800	346.3800	-21.308%	75	252	-99.423%
2025-11-07	434.8900	440.1700	434.8900	440.1700	+24.765%	41	177	-99.546%
2025-11-05	356.8200	356.8200	352.8000	352.8000	-8.005%	3	211	-99.433%
2025-11-04	373.8100	383.5000	373.8100	383.5000	+8.733%	5	209	-99.478%
2025-11-03	349.5000	352.7000	345.6000	352.7000	+1.886%	37	180	-99.433%
2025-10-31	346.1000	346.1700	346.1000	346.1700	+1.728%	2	180	-99.422%
2025-10-30	339.4500	343.8000	339.4500	340.2900	+3.947%	41	180	-99.412%
2025-10-29	327.7100	327.7100	327.3700	327.3700	+0.773%	2	139	-99.389%
2025-10-28	322.5500	324.8600	322.5500	324.8600	-2.268%	8	138	-99.384%
2025-10-27	329.6900	332.4000	329.4900	332.4000	-5.380%	71	106	-99.398%
2025-10-24	351.3000	351.3000	351.3000	351.3000	-9.992%	1	106	-99.431%
2025-10-22	390.6600	390.6600	390.3000	390.3000	+2.173%	4	105	-99.488%
2025-10-20	391.0100	391.0100	382.0000	382.0000	-17.095%	10	103	-99.476%
2025-10-16	460.6100	460.8200	460.6100	460.7700	+1.670%	4	97	-99.566%
2025-10-10	456.2300	456.2800	453.2000	453.2000	+20.120%	6	99	-99.559%
2025-10-08	382.7600	383.4400	377.1300	377.2900	+0.127%	18	102	-99.470%
2025-10-06	385.3600	385.3600	376.8100	376.8100	-2.759%	4	93	-99.469%
2025-10-03	383.2500	387.5000	376.9000	387.5000	+0.186%	15	91	-99.484%
2025-10-02	386.7600	386.7800	386.7600	386.7800	-0.772%	2	83	-99.483%
2025-10-01	395.2500	395.2900	389.7000	389.7900	-4.897%	54	82	-99.487%
2025-09-30	409.3000	409.9600	409.3000	409.8600	+2.611%	6	56	-99.512%
2025-09-23	397.8900	399.4300	397.8600	399.4300	-0.115%	4	53	-99.499%
2025-09-22	400.0200	400.0200	399.8900	399.8900	-0.976%	4	51	-99.500%
2025-09-18	407.4300	407.4300	403.8300	403.8300	-2.305%	90	49	-99.505%
2025-09-16	412.8700	413.3600	412.8700	413.3600	-3.432%	2	3	-99.516%
2025-09-11	428.0500	428.0500	428.0500	428.0500	-21.981%	2	3	-99.533%
2025-07-23	548.6500	548.6500	548.6500	548.6500	0.000%	2	0	-99.635%

.dark-mode .s6jrmP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s6jrmP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6925SPX Jul 17 2026 6925.00 Put (SPX260717P06925000)option OPRA

SPX20260717P6925
SPX Jul 17 2026 6925.00 Put (SPX260717P06925000)
option OPRA