Dark

SPX20260717P6950
SPX Jul 17 2026 6950.00 Put (SPX260717P06950000)
option OPRA

EOD

Jul 8, 2026

1.80-20.000%(-0.45)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.5100	3.5100	1.8000	1.8000	-20.000%	94	10,769	0.000%
2026-07-07	1.8600	2.3000	1.6200	2.2500	+18.421%	104	10,751	-20.000%
2026-07-06	2.7000	2.7400	1.8500	1.9000	-64.151%	33	10,746	-5.263%
2026-07-02	4.4000	6.1400	3.6900	5.3000	0.000%	20	10,741	-66.038%
2026-07-01	6.8500	7.0300	4.4000	5.3000	-7.986%	645	10,741	-66.038%
2026-06-30	7.3800	8.2500	5.6000	5.7600	-40.187%	562	10,491	-68.750%
2026-06-29	14.1800	15.3400	9.5800	9.6300	-56.893%	324	10,885	-81.308%
2026-06-26	32.0100	32.2800	19.6800	22.3400	-10.854%	9,624	12,147	-91.943%
2026-06-25	17.0000	26.7000	17.0000	25.0600	-15.051%	3,053	8,890	-92.817%
2026-06-24	25.3000	33.0000	19.1800	29.5000	+0.683%	163	7,364	-93.898%
2026-06-23	34.4500	34.4500	22.6000	29.3000	+74.613%	499	7,331	-93.857%
2026-06-22	14.2500	17.9800	12.7200	16.7800	-1.294%	179	7,502	-89.273%
2026-06-18	20.0000	21.3800	16.7000	17.0000	-39.759%	205	7,048	-89.412%
2026-06-17	16.6000	28.6000	16.6000	28.2200	+64.548%	194	7,048	-93.622%
2026-06-16	14.7100	17.2500	13.9800	17.1500	+10.645%	706	7,048	-89.504%
2026-06-15	16.9500	16.9500	14.7600	15.5000	-47.099%	798	6,795	-88.387%
2026-06-12	37.4500	42.2900	29.1900	29.3000	-25.879%	161	6,795	-93.857%
2026-06-11	60.1700	71.9400	37.4500	39.5300	-45.181%	1,657	6,795	-95.446%
2026-06-10	54.1800	72.1100	45.5200	72.1100	+54.742%	347	6,486	-97.504%
2026-06-09	32.9000	78.0100	30.9300	46.6000	+13.659%	601	6,475	-96.137%
2026-06-08	39.5000	41.4700	33.5400	41.0000	-30.743%	92	6,557	-95.610%
2026-06-05	26.9500	59.2000	26.9500	59.2000	+165.352%	2,207	6,546	-96.959%
2026-06-04	27.7500	27.7500	21.9000	22.3100	-20.350%	105	4,772	-91.932%
2026-06-03	26.1000	29.4600	26.1000	28.0100	+10.931%	195	4,788	-93.574%
2026-06-02	25.9500	26.1000	25.1000	25.2500	-5.075%	442	4,773	-92.871%
2026-06-01	28.2100	28.5600	24.9000	26.6000	-0.820%	203	5,047	-93.233%
2026-05-29	28.1000	28.1000	25.9000	26.8200	-7.261%	501	5,016	-93.289%
2026-05-28	35.9300	35.9300	28.9200	28.9200	-18.305%	333	5,105	-93.776%
2026-05-27	37.6600	38.6000	35.4000	35.4000	-7.813%	1,371	5,291	-94.915%
2026-05-26	39.7000	40.6000	37.8400	38.4000	-20.150%	90	4,707	-95.313%
2026-05-22	47.5300	48.6300	42.9700	48.0900	-7.019%	646	4,785	-96.257%
2026-05-21	61.3500	62.5500	51.7200	51.7200	-11.484%	20	5,251	-96.520%
2026-05-20	68.8000	68.8000	57.8000	58.4300	-19.739%	42	5,251	-96.919%
2026-05-19	72.0000	75.9000	66.4500	72.8000	+13.946%	34	5,239	-97.527%
2026-05-18	67.5300	75.2700	63.8900	63.8900	-7.540%	110	5,239	-97.183%
2026-05-15	73.3300	73.3300	65.0000	69.1000	+24.392%	525	5,239	-97.395%
2026-05-14	61.9000	61.9000	55.5000	55.5500	-13.581%	184	5,270	-96.760%
2026-05-13	70.9700	70.9700	64.0900	64.2800	-11.703%	150	5,359	-97.200%
2026-05-12	78.0500	83.7500	72.8000	72.8000	-1.622%	213	5,359	-97.527%
2026-05-11	74.4400	74.4400	69.7200	74.0000	-1.987%	508	5,359	-97.568%
2026-05-08	76.1100	76.1100	75.0100	75.5000	-9.146%	779	5,021	-97.616%
2026-05-07	77.6700	84.0000	77.6700	83.1000	+1.095%	59	4,703	-97.834%
2026-05-06	88.2300	89.4500	82.1000	82.2000	-16.818%	204	4,705	-97.810%
2026-05-05	102.1600	102.4800	98.1500	98.8200	-14.382%	119	4,740	-98.179%
2026-05-04	106.2400	119.3000	106.2400	115.4200	+5.387%	187	4,664	-98.440%
2026-05-01	100.6500	109.5200	96.5000	109.5200	-0.518%	63	4,552	-98.356%
2026-04-30	129.0800	129.7600	109.3000	110.0900	-19.289%	596	4,552	-98.365%
2026-04-29	132.8100	139.2000	132.8100	136.4000	+2.387%	124	4,215	-98.680%
2026-04-28	138.1800	140.2700	133.2200	133.2200	+4.021%	315	4,122	-98.649%
2026-04-27	135.3000	135.6000	128.0400	128.0700	-5.997%	109	4,101	-98.595%
2026-04-24	144.0500	144.0500	135.5000	136.2400	-10.896%	186	4,086	-98.679%
2026-04-23	145.5900	163.6000	140.3000	152.9000	+6.181%	107	4,103	-98.823%
2026-04-22	148.2000	151.0800	144.0000	144.0000	-11.275%	386	3,978	-98.750%
2026-04-21	159.9900	162.3000	157.9400	162.3000	+7.256%	44	3,644	-98.891%
2026-04-20	151.7100	154.5700	151.1000	151.3200	+6.376%	331	3,644	-98.810%
2026-04-17	149.9000	150.2000	137.8600	142.2500	-13.996%	1,003	3,518	-98.735%
2026-04-16	170.5000	177.5000	165.4000	165.4000	-2.649%	560	3,342	-98.912%
2026-04-15	185.4000	186.0500	169.9000	169.9000	-10.106%	1,068	3,155	-98.941%
2026-04-14	201.7000	201.7000	186.6000	189.0000	-13.915%	466	2,426	-99.048%
2026-04-13	240.0100	240.0100	219.5500	219.5500	-11.650%	82	1,700	-99.180%
2026-04-10	248.5000	248.5000	248.5000	248.5000	-1.639%	2	1,672	-99.276%
2026-04-09	253.8500	253.8500	252.6400	252.6400	-9.865%	2	1,672	-99.288%
2026-04-08	280.2900	280.2900	280.2900	280.2900	-54.241%	2	1,671	-99.358%
2026-03-30	612.5400	612.5400	612.5400	612.5400	+8.261%	5	1,673	-99.706%
2026-03-27	565.8000	565.8000	565.8000	565.8000	+18.923%	3	1,678	-99.682%
2026-03-26	475.7700	475.7700	475.7700	475.7700	+15.400%	1	1,675	-99.622%
2026-03-25	439.7000	439.7000	412.2800	412.2800	-8.419%	6	1,676	-99.563%
2026-03-24	450.1800	450.1800	450.1800	450.1800	+12.032%	50	1,680	-99.600%
2026-03-23	401.8300	401.8300	401.8300	401.8300	-12.621%	1	1,730	-99.552%
2026-03-20	460.8600	460.8600	459.8700	459.8700	+5.482%	3	1,731	-99.609%
2026-03-19	435.9700	435.9700	435.9700	435.9700	+18.149%	1	1,732	-99.587%
2026-03-18	361.1900	370.5100	361.1300	369.0000	-4.054%	4	1,732	-99.512%
2026-03-12	384.5900	384.5900	384.5900	384.5900	+31.054%	1	1,730	-99.532%
2026-03-10	332.1200	332.1200	293.4600	293.4600	-24.057%	5	1,731	-99.387%
2026-03-09	386.4200	386.4200	386.4200	386.4200	+5.120%	5	1,731	-99.534%
2026-03-06	374.0400	374.0400	341.1200	367.6000	+17.873%	85	1,731	-99.510%
2026-03-05	300.4000	314.7400	300.4000	311.8600	+13.445%	71	1,755	-99.423%
2026-03-04	277.1000	277.1000	274.9000	274.9000	-8.943%	3	1,775	-99.345%
2026-03-03	334.2000	339.7000	301.9000	301.9000	+8.714%	95	1,775	-99.404%
2026-03-02	277.1000	277.7000	266.8400	277.7000	-1.584%	5	1,736	-99.352%
2026-02-27	286.0800	286.0800	282.1700	282.1700	+5.170%	4	1,738	-99.362%
2026-02-26	268.3000	268.3000	268.3000	268.3000	+9.327%	1	1,766	-99.329%
2026-02-25	245.8000	245.8000	244.5000	245.4100	-10.565%	104	1,682	-99.267%
2026-02-24	281.7000	282.4600	272.0800	274.4000	-11.226%	366	1,682	-99.344%
2026-02-23	288.2900	309.1000	285.0400	309.1000	+10.393%	145	1,863	-99.418%
2026-02-20	280.0000	280.0000	280.0000	280.0000	-7.361%	1	1,792	-99.357%
2026-02-19	295.4200	302.2500	286.9000	302.2500	+4.404%	148	1,861	-99.404%
2026-02-18	289.6000	289.9400	274.9300	289.5000	-3.371%	136	1,715	-99.378%
2026-02-17	308.2000	312.4600	288.1000	299.6000	+15.453%	173	1,592	-99.399%
2026-02-11	250.5000	259.5000	250.5000	259.5000	+5.317%	28	1,014	-99.306%
2026-02-10	246.4000	246.4000	246.4000	246.4000	-8.744%	1	1,032	-99.269%
2026-02-06	269.8600	270.1400	269.8600	270.0100	-19.664%	200	1,033	-99.333%
2026-02-05	316.4700	336.1000	316.4700	336.1000	+12.333%	128	1,066	-99.464%
2026-02-04	276.0100	299.2000	275.9400	299.2000	+24.667%	26	984	-99.398%
2026-02-02	252.2200	252.2200	240.0000	240.0000	-9.869%	8	927	-99.250%
2026-01-30	262.1900	270.0000	254.8700	266.2800	+0.256%	14	926	-99.324%
2026-01-29	276.8600	287.1800	265.6000	265.6000	+2.926%	129	917	-99.322%
2026-01-28	256.8700	258.0500	247.4400	258.0500	+5.176%	16	839	-99.302%
2026-01-27	245.0000	245.3500	245.0000	245.3500	-4.010%	3	833	-99.266%
2026-01-26	254.4200	255.6000	250.0000	255.6000	-4.981%	10	833	-99.296%
2026-01-23	262.2000	269.0000	262.2000	269.0000	-3.791%	2	829	-99.331%
2026-01-21	304.6000	304.6000	279.6000	279.6000	-16.724%	2	828	-99.356%
2026-01-20	312.5400	335.7500	311.6700	335.7500	+28.532%	246	828	-99.464%
2026-01-16	264.7900	269.6000	258.9300	261.2200	-1.438%	12	686	-99.311%
2026-01-15	255.2300	265.0300	251.6000	265.0300	-6.317%	26	686	-99.321%
2026-01-14	292.9000	292.9000	282.3000	282.9000	+6.594%	3	677	-99.364%
2026-01-13	251.5700	265.4000	251.5700	265.4000	+7.025%	34	676	-99.322%
2026-01-12	268.4400	268.4400	247.9800	247.9800	-1.907%	58	661	-99.274%
2026-01-09	259.6900	259.6900	251.9000	252.8000	-8.802%	28	614	-99.288%
2026-01-08	275.5200	277.2000	275.5200	277.2000	+3.313%	5	606	-99.351%
2026-01-07	267.4300	268.3800	263.1200	268.3100	+0.551%	15	601	-99.329%
2026-01-06	274.7200	275.7000	266.8400	266.8400	-5.797%	62	595	-99.325%
2026-01-05	278.4700	283.2600	278.4700	283.2600	+1.418%	8	542	-99.365%
2025-12-30	279.3000	279.3000	279.3000	279.3000	-1.776%	10	542	-99.356%
2025-12-29	282.9200	284.3500	282.9200	284.3500	-3.838%	3	552	-99.367%
2025-12-22	295.7000	295.7000	295.7000	295.7000	-5.315%	10	553	-99.391%
2025-12-19	315.8000	315.8000	312.3000	312.3000	-8.174%	4	553	-99.424%
2025-12-17	340.1000	340.1000	340.1000	340.1000	+0.651%	1	552	-99.471%
2025-12-16	348.2000	355.6000	337.9000	337.9000	+6.325%	34	552	-99.467%
2025-12-11	317.8000	317.8000	317.8000	317.8000	-3.959%	2	563	-99.434%
2025-12-09	330.9000	330.9000	330.9000	330.9000	-3.217%	1	563	-99.456%
2025-12-03	349.0500	349.0500	340.9900	341.9000	+1.214%	10	562	-99.474%
2025-12-02	344.9000	347.7000	337.8000	337.8000	-2.987%	6	565	-99.467%
2025-12-01	350.7000	352.0000	339.0600	348.2000	-2.290%	7	563	-99.483%
2025-11-26	356.3600	356.3600	356.3600	356.3600	-5.825%	2	562	-99.495%
2025-11-25	393.2400	393.2400	378.3000	378.4000	-14.509%	22	562	-99.524%
2025-11-24	442.6200	442.6200	442.6200	442.6200	-5.546%	4	548	-99.593%
2025-11-21	468.6100	468.6100	468.6100	468.6100	-8.423%	2	548	-99.616%
2025-11-20	498.9200	511.7100	492.3600	511.7100	+8.480%	109	546	-99.648%
2025-11-18	482.0900	482.0900	462.0600	471.7100	+33.534%	14	598	-99.618%
2025-11-12	354.8500	356.7000	353.2500	353.2500	-0.717%	32	602	-99.490%
2025-11-11	364.7000	365.2000	353.9000	355.8000	-1.672%	42	597	-99.494%
2025-11-10	368.8600	380.0900	361.4800	361.8500	-14.680%	106	571	-99.503%
2025-11-07	432.7200	451.1000	424.1100	424.1100	+16.214%	102	623	-99.576%
2025-11-05	366.1400	366.1400	364.9200	364.9400	-4.188%	50	674	-99.507%
2025-11-04	380.8800	380.8900	380.8800	380.8900	+5.102%	5	695	-99.527%
2025-11-03	360.6000	362.4000	354.5000	362.4000	+1.826%	34	656	-99.503%
2025-10-31	363.5000	377.0000	355.3000	355.9000	-2.810%	54	656	-99.494%
2025-10-30	348.5000	366.1900	348.5000	366.1900	+7.893%	101	622	-99.508%
2025-10-28	332.9000	339.4000	332.9000	339.4000	-0.469%	6	621	-99.470%
2025-10-27	339.1100	341.0700	338.9500	341.0000	-5.014%	151	548	-99.472%
2025-10-24	360.6000	360.6000	359.0000	359.0000	-9.499%	47	548	-99.499%
2025-10-23	398.2300	398.2300	396.4200	396.6800	-2.502%	98	526	-99.546%
2025-10-22	409.8600	409.9200	406.8600	406.8600	+2.126%	8	477	-99.558%
2025-10-21	397.7300	398.3900	397.7300	398.3900	+1.527%	2	479	-99.548%
2025-10-20	396.1800	396.1800	391.7000	392.4000	-16.753%	31	478	-99.541%
2025-10-16	471.6000	471.6000	471.3700	471.3700	-5.220%	42	458	-99.618%
2025-10-14	497.3300	497.3300	497.3300	497.3300	+28.915%	2	479	-99.638%
2025-10-08	394.3200	394.3200	385.7200	385.7800	-1.178%	246	379	-99.533%
2025-10-07	390.3400	390.3800	390.3400	390.3800	-1.742%	2	295	-99.539%
2025-10-03	386.3000	397.3000	386.3000	397.3000	+0.354%	26	295	-99.547%
2025-10-02	394.1300	405.0900	394.1300	395.9000	+0.241%	256	275	-99.545%
2025-10-01	404.2800	405.3200	394.9500	394.9500	-5.206%	31	104	-99.544%
2025-09-30	419.3500	420.8300	416.6200	416.6400	+1.053%	14	101	-99.568%
2025-09-29	412.5600	412.5600	412.3000	412.3000	+2.336%	2	108	-99.563%
2025-09-22	403.9800	403.9800	402.8300	402.8900	-19.674%	4	109	-99.553%
2025-08-18	501.5700	501.5700	501.5700	501.5700	-0.983%	10	110	-99.641%
2025-08-15	506.6200	506.6200	506.5500	506.5500	-15.007%	2	100	-99.645%
2025-08-04	595.0600	595.9900	595.0600	595.9900	+8.918%	2	100	-99.698%
2025-07-25	546.9400	547.1900	546.9400	547.1900	-0.448%	2	100	-99.671%
2025-07-24	554.8800	554.8800	549.6500	549.6500	-2.298%	40	99	-99.673%
2025-07-23	562.6700	562.6700	562.5800	562.5800	0.000%	128	89	-99.680%

.dark-mode .rKVBLK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rKVBLK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6950SPX Jul 17 2026 6950.00 Put (SPX260717P06950000)option OPRA

SPX20260717P6950
SPX Jul 17 2026 6950.00 Put (SPX260717P06950000)
option OPRA