Dark

SPX20260717P6975
SPX Jul 17 2026 6975.00 Put (SPX260717P06975000)
option OPRA

EOD

Jul 8, 2026

2.47+1.230%(+0.03)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.0000	3.0000	2.4000	2.4700	+1.230%	15	4,043	0.000%
2026-07-07	1.8500	2.4500	1.7200	2.4400	+25.128%	512	4,051	+1.230%
2026-07-06	3.1200	3.2000	1.9500	1.9500	-67.662%	200	3,597	+26.667%
2026-07-02	4.3500	7.4400	4.2000	6.0300	+8.065%	519	3,508	-59.038%
2026-07-01	7.6000	7.6000	4.6800	5.5800	-7.769%	288	3,508	-55.735%
2026-06-30	10.0000	10.0000	6.0500	6.0500	-47.162%	34	3,667	-59.174%
2026-06-29	15.5300	15.6300	11.4500	11.4500	-48.792%	21	3,675	-78.428%
2026-06-26	34.5200	34.5200	20.4000	22.3600	-16.567%	29	3,675	-88.953%
2026-06-25	28.0000	28.0000	26.8000	26.8000	-20.238%	5	3,685	-90.784%
2026-06-24	26.3000	34.5500	22.0500	33.6000	+30.031%	3,004	3,685	-92.649%
2026-06-23	36.2000	36.2000	25.8400	25.8400	+43.955%	27	5,379	-90.441%
2026-06-22	15.3100	19.5200	13.6000	17.9500	-19.144%	108	5,362	-86.240%
2026-06-18	23.3500	23.3500	20.5600	22.2000	-26.123%	207	5,151	-88.874%
2026-06-17	17.8000	30.6000	17.7000	30.0500	+64.208%	145	5,151	-91.780%
2026-06-16	15.3000	18.3000	15.3000	18.3000	+15.970%	47	5,151	-86.503%
2026-06-15	17.9800	18.0800	15.7800	15.7800	-51.146%	39	5,029	-84.347%
2026-06-12	37.6900	38.7800	32.3000	32.3000	-23.095%	125	5,029	-92.353%
2026-06-11	63.2700	65.3700	42.0000	42.0000	-44.831%	71	5,029	-94.119%
2026-06-10	58.9000	76.1300	51.0000	76.1300	+54.579%	65	5,037	-96.756%
2026-06-09	35.4000	86.7000	32.7000	49.2500	+22.787%	170	5,012	-94.985%
2026-06-08	39.2500	41.6200	38.0200	40.1100	-24.034%	8	4,870	-93.842%
2026-06-05	30.7000	57.1000	30.7000	52.8000	+127.586%	67	4,866	-95.322%
2026-06-04	24.2600	24.2600	23.2000	23.2000	-18.108%	4	4,882	-89.353%
2026-06-03	30.5000	30.5000	28.3300	28.3300	+7.637%	11	1,406	-91.281%
2026-06-02	28.0200	28.0300	26.2200	26.3200	-0.491%	15	1,391	-90.616%
2026-06-01	29.6700	29.6700	26.4500	26.4500	-3.958%	32	1,387	-90.662%
2026-05-29	29.3500	29.7000	27.2000	27.5400	-11.161%	99	1,381	-91.031%
2026-05-28	37.8200	37.8200	30.6700	31.0000	-20.878%	282	1,595	-92.032%
2026-05-27	39.1800	39.1800	39.1800	39.1800	-4.857%	1	1,482	-93.696%
2026-05-26	40.8700	41.1800	40.1900	41.1800	-17.076%	5	1,482	-94.002%
2026-05-22	49.2000	49.9800	46.5100	49.6600	-9.330%	131	1,479	-95.026%
2026-05-21	60.9000	60.9000	54.7700	54.7700	-12.087%	6	1,441	-95.490%
2026-05-20	62.2600	62.3000	62.2600	62.3000	-16.722%	27	1,441	-96.035%
2026-05-19	75.6000	76.5500	69.6500	74.8100	+2.719%	57	1,425	-96.698%
2026-05-18	70.2000	75.0000	70.2000	72.8300	+3.027%	14	1,425	-96.609%
2026-05-15	74.1000	74.9800	70.6900	70.6900	+20.982%	7	1,425	-96.506%
2026-05-14	65.4500	65.4500	58.4300	58.4300	-13.244%	16	1,359	-95.773%
2026-05-13	67.3500	67.3500	67.3500	67.3500	-12.041%	258	1,360	-96.333%
2026-05-12	76.5700	76.5700	76.5700	76.5700	+2.407%	1	1,360	-96.774%
2026-05-11	76.5000	76.5000	72.5000	74.7700	-6.068%	164	1,360	-96.697%
2026-05-08	79.6000	79.6000	79.6000	79.6000	-9.184%	101	1,078	-96.897%
2026-05-07	83.6300	87.6500	83.0000	87.6500	+3.154%	22	1,104	-97.182%
2026-05-06	92.2300	92.2300	84.5000	84.9700	-17.264%	21	1,095	-97.093%
2026-05-05	105.8900	105.8900	102.7000	102.7000	-8.630%	3	1,101	-97.595%
2026-05-01	106.8000	112.4000	105.4000	112.4000	-3.923%	13	1,092	-97.802%
2026-04-30	121.4300	121.4300	116.9900	116.9900	-20.953%	159	1,092	-97.889%
2026-04-29	148.3000	148.5000	147.7000	148.0000	+2.210%	82	1,239	-98.331%
2026-04-28	144.9000	144.9000	144.8000	144.8000	+8.084%	16	1,174	-98.294%
2026-04-27	139.2200	139.2200	133.9700	133.9700	-9.357%	2	1,173	-98.156%
2026-04-24	148.9000	149.1000	147.8000	147.8000	-18.702%	76	1,175	-98.329%
2026-04-23	153.8300	181.8000	153.3100	181.8000	+19.237%	163	1,098	-98.641%
2026-04-22	152.4700	152.4700	152.4700	152.4700	-3.151%	1	1,085	-98.380%
2026-04-20	156.4000	160.0300	156.4000	157.4300	+7.168%	26	1,053	-98.431%
2026-04-17	157.1000	157.1000	142.5100	146.9000	-14.939%	152	1,074	-98.319%
2026-04-16	178.0600	180.7000	172.7000	172.7000	-4.252%	117	1,016	-98.570%
2026-04-15	192.0500	192.0500	180.3700	180.3700	-8.349%	143	754	-98.631%
2026-04-14	202.9000	205.9500	194.7000	196.8000	-32.833%	210	627	-98.745%
2026-04-08	293.0000	293.0000	293.0000	293.0000	-35.952%	3	425	-99.157%
2026-04-07	457.4700	457.4700	457.4700	457.4700	-27.447%	1	425	-99.460%
2026-03-30	630.5300	630.5300	630.5300	630.5300	+1.360%	5	425	-99.608%
2026-03-27	622.0700	622.0700	622.0700	622.0700	+46.016%	4	425	-99.603%
2026-03-25	426.0300	426.0300	426.0300	426.0300	-3.670%	4	429	-99.420%
2026-03-24	442.2600	442.2600	442.2600	442.2600	+16.009%	1	429	-99.442%
2026-03-16	381.2300	381.2300	381.2300	381.2300	+14.398%	2	429	-99.352%
2026-03-11	333.7900	333.7900	333.2500	333.2500	-2.763%	170	429	-99.259%
2026-03-10	342.7200	342.7200	342.7200	342.7200	-5.365%	1	468	-99.279%
2026-03-06	361.3800	371.4900	360.5700	362.1500	+16.747%	5	468	-99.318%
2026-03-05	310.2000	310.2000	310.2000	310.2000	+6.222%	5	473	-99.204%
2026-03-04	292.0300	292.0300	292.0300	292.0300	-18.881%	5	473	-99.154%
2026-03-03	360.0000	360.0000	360.0000	360.0000	+23.711%	2	473	-99.314%
2026-02-26	287.0000	291.0000	287.0000	291.0000	+15.476%	2	473	-99.151%
2026-02-25	258.3000	258.3000	252.0000	252.0000	-19.437%	4	470	-99.020%
2026-02-23	312.8000	312.8000	312.8000	312.8000	+4.931%	1	470	-99.210%
2026-02-17	300.6000	301.4000	298.0000	298.1000	-5.644%	8	469	-99.171%
2026-02-13	315.9300	315.9300	315.9300	315.9300	+24.186%	1	466	-99.218%
2026-02-10	254.4000	254.4000	254.4000	254.4000	+0.900%	1	466	-99.029%
2026-02-09	260.2000	260.2000	252.1300	252.1300	-20.060%	7	467	-99.020%
2026-02-05	321.2000	321.2000	315.4000	315.4000	+7.829%	4	469	-99.217%
2026-02-04	308.6500	308.6500	292.5000	292.5000	+7.068%	2	470	-99.156%
2026-02-03	273.1900	273.1900	273.1900	273.1900	+9.084%	1	471	-99.096%
2026-02-02	260.2200	260.2200	250.4400	250.4400	-10.027%	27	471	-99.014%
2026-01-30	270.3400	278.3500	262.8700	278.3500	+6.444%	11	450	-99.113%
2026-01-29	285.0000	297.3000	261.5000	261.5000	-1.729%	28	443	-99.055%
2026-01-28	259.1300	266.7300	253.1000	266.1000	+4.826%	127	428	-99.072%
2026-01-27	254.4400	254.4400	252.6000	253.8500	-1.753%	21	379	-99.027%
2026-01-26	261.7200	261.7200	258.3800	258.3800	-6.857%	14	368	-99.044%
2026-01-23	272.5800	277.7000	272.5800	277.4000	+0.854%	5	370	-99.110%
2026-01-22	277.7700	277.7700	275.0500	275.0500	-6.658%	46	370	-99.102%
2026-01-21	306.6000	327.7100	294.6700	294.6700	-9.285%	7	370	-99.162%
2026-01-20	324.8300	324.8300	324.8300	324.8300	+20.214%	1	372	-99.240%
2026-01-15	260.5000	270.2100	260.4300	270.2100	+0.964%	21	371	-99.086%
2026-01-13	259.9900	267.6300	259.9900	267.6300	+3.456%	9	357	-99.077%
2026-01-12	265.2000	267.2700	258.6900	258.6900	-0.412%	18	355	-99.045%
2026-01-09	264.2000	264.2000	259.6700	259.7600	-8.244%	6	349	-99.049%
2026-01-08	281.7000	283.1000	281.7000	283.1000	+4.399%	4	346	-99.128%
2026-01-07	269.5900	271.1700	269.5900	271.1700	-1.393%	2	342	-99.089%
2026-01-06	274.5000	275.0000	274.5000	275.0000	-5.336%	2	341	-99.102%
2026-01-05	287.9000	290.5000	287.9000	290.5000	-4.472%	3	339	-99.150%
2026-01-02	311.9700	311.9700	304.1000	304.1000	+1.164%	2	338	-99.188%
2025-12-31	300.6000	300.6000	300.6000	300.6000	+4.303%	1	337	-99.178%
2025-12-29	290.2000	290.2000	288.2000	288.2000	+1.694%	14	337	-99.143%
2025-12-24	283.5000	283.5000	283.3000	283.4000	-12.854%	12	325	-99.128%
2025-12-19	330.1500	330.1500	325.2000	325.2000	-4.605%	3	325	-99.240%
2025-12-18	340.9000	340.9000	340.9000	340.9000	-1.160%	1	326	-99.275%
2025-12-16	351.2000	364.3000	344.9000	344.9000	+0.642%	61	325	-99.284%
2025-12-15	340.4000	342.7000	340.4000	342.7000	+10.791%	5	352	-99.279%
2025-12-11	325.4000	325.4000	309.3200	309.3200	-2.723%	21	347	-99.201%
2025-12-10	350.3000	350.3000	317.9800	317.9800	-4.582%	3	363	-99.223%
2025-12-05	329.6100	333.2500	324.2200	333.2500	-3.713%	212	365	-99.259%
2025-12-04	346.1000	346.1000	346.1000	346.1000	+1.134%	1	325	-99.286%
2025-12-03	352.5000	354.0900	342.2200	342.2200	-4.748%	481	325	-99.278%
2025-11-26	359.2800	359.2800	359.2800	359.2800	-7.256%	2	167	-99.313%
2025-11-25	397.0900	397.3600	387.3900	387.3900	-11.100%	6	167	-99.362%
2025-11-24	462.5900	462.5900	435.7600	435.7600	-9.960%	4	167	-99.433%
2025-11-21	518.3700	523.1900	473.4200	483.9600	-1.200%	30	153	-99.490%
2025-11-19	473.6300	489.8400	471.8700	489.8400	+4.493%	8	133	-99.496%
2025-11-18	495.0600	495.0600	468.7800	468.7800	+23.676%	14	115	-99.473%
2025-11-10	379.6600	379.6600	379.0400	379.0400	-17.950%	2	101	-99.348%
2025-11-07	440.2100	461.9600	440.2100	461.9600	+8.814%	7	101	-99.465%
2025-11-06	424.1900	424.5400	424.1900	424.5400	+8.246%	2	107	-99.418%
2025-11-04	392.1900	392.2000	392.1900	392.2000	+6.489%	2	108	-99.370%
2025-11-03	367.3000	369.1000	363.5000	368.3000	+6.065%	35	73	-99.329%
2025-10-28	347.2400	347.2400	347.2400	347.2400	-0.330%	5	73	-99.289%
2025-10-27	346.9200	348.4400	346.6400	348.3900	-14.552%	8	64	-99.291%
2025-10-23	407.2600	407.7200	407.2600	407.7200	-15.705%	2	64	-99.394%
2025-10-10	396.0700	484.5000	396.0500	483.6800	+21.659%	6	63	-99.489%
2025-10-08	397.4300	397.6100	397.4300	397.5700	-0.281%	6	62	-99.379%
2025-10-06	398.6900	398.6900	398.6900	398.6900	-2.114%	2	61	-99.380%
2025-10-03	396.0000	407.3000	396.0000	407.3000	-4.275%	27	59	-99.394%
2025-09-18	425.9200	425.9200	425.4900	425.4900	-26.217%	70	35	-99.419%
2025-07-23	576.5900	576.6800	576.5900	576.6800	0.000%	2	0	-99.572%

.dark-mode .qs5g78{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qs5g78{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6975SPX Jul 17 2026 6975.00 Put (SPX260717P06975000)option OPRA

SPX20260717P6975
SPX Jul 17 2026 6975.00 Put (SPX260717P06975000)
option OPRA