Dark

SPX20260717P7000
SPX Jul 17 2026 7000.00 Put (SPX260717P07000000)
option OPRA

EOD

Jul 8, 2026

2.65+3.113%(+0.08)7,977

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.0000	5.8300	2.2500	2.6500	+3.113%	7,977	205,662	0.000%
2026-07-07	2.2500	3.2000	1.8600	2.5700	+21.226%	11,180	207,245	+3.113%
2026-07-06	3.4400	3.5000	2.1200	2.1200	-58.431%	1,741	213,025	+25.000%
2026-07-02	5.2000	8.4000	4.3100	5.1000	-22.727%	1,110	214,301	-48.039%
2026-07-01	9.4200	9.4200	5.1000	6.6000	-9.589%	1,109	214,301	-59.848%
2026-06-30	11.0000	11.0000	6.5000	7.3000	-41.129%	9,792	214,024	-63.699%
2026-06-29	16.8000	24.3000	11.9500	12.4000	-51.277%	15,580	211,436	-78.629%
2026-06-26	37.7600	38.0000	23.0000	25.4500	-3.635%	16,294	199,154	-89.587%
2026-06-25	19.9400	36.9400	19.9400	26.4100	+1.188%	24,140	184,406	-89.966%
2026-06-24	30.5800	38.5500	22.2000	26.1000	-21.716%	22,582	168,084	-89.847%
2026-06-23	38.8900	40.3800	26.8700	33.3400	+72.300%	28,810	142,983	-92.052%
2026-06-22	16.4800	22.7000	14.4500	19.3500	+2.653%	19,183	127,476	-86.305%
2026-06-18	20.6300	25.0500	18.7000	18.8500	-43.172%	42,864	73,264	-85.942%
2026-06-17	19.1000	36.3000	18.9000	33.1700	+57.952%	29,387	73,264	-92.011%
2026-06-16	17.1200	21.0700	16.1000	21.0000	+20.206%	12,043	73,264	-87.381%
2026-06-15	19.3300	19.3800	16.5000	17.4700	-46.526%	4,625	63,568	-84.831%
2026-06-12	41.1100	49.1000	32.6700	32.6700	-28.355%	2,822	63,568	-91.889%
2026-06-11	68.1400	81.0000	42.6000	45.6000	-43.704%	8,290	63,568	-94.189%
2026-06-10	60.8000	81.0000	52.4600	81.0000	+55.709%	7,903	60,025	-96.728%
2026-06-09	37.2100	92.7000	33.7800	52.0200	+11.631%	5,441	62,235	-94.906%
2026-06-08	40.5300	46.6800	37.9000	46.6000	-29.607%	1,541	60,693	-94.313%
2026-06-05	29.3000	66.2000	29.3000	66.2000	+160.733%	13,479	60,002	-95.997%
2026-06-04	30.8700	31.5300	24.2200	25.3900	-18.044%	3,371	55,790	-89.563%
2026-06-03	29.5000	32.9000	29.0000	30.9800	+13.066%	4,120	56,332	-91.446%
2026-06-02	30.3300	30.3300	27.4000	27.4000	-7.589%	1,352	53,423	-90.328%
2026-06-01	31.3400	31.5000	27.7700	29.6500	-0.336%	821	53,258	-91.062%
2026-05-29	31.6000	32.5000	29.0900	29.7500	-7.321%	4,560	52,247	-91.092%
2026-05-28	39.6900	40.5000	32.0000	32.1000	-17.924%	1,473	52,008	-91.745%
2026-05-27	41.8000	44.0000	39.1100	39.1100	-9.110%	3,368	50,968	-93.224%
2026-05-26	43.9000	45.8500	41.6500	43.0300	-17.441%	6,931	50,127	-93.842%
2026-05-22	51.3800	53.3000	48.5000	52.1200	-6.729%	2,338	49,814	-94.916%
2026-05-21	68.2700	69.0500	55.5000	55.8800	-13.498%	7,825	48,395	-95.258%
2026-05-20	71.8000	76.3200	63.8000	64.6000	-19.210%	613	48,395	-95.898%
2026-05-19	77.3000	82.7000	72.8200	79.9600	+14.229%	12,100	43,114	-96.686%
2026-05-18	71.4000	81.2700	69.3000	70.0000	-12.314%	2,220	43,114	-96.214%
2026-05-15	75.7100	81.0000	69.5000	79.8300	+32.038%	9,576	43,114	-96.680%
2026-05-14	69.3000	69.3000	59.9000	60.4600	-15.747%	1,205	45,059	-95.617%
2026-05-13	81.6000	81.6000	70.0700	71.7600	-9.849%	1,603	44,895	-96.307%
2026-05-12	85.5000	92.4300	79.6000	79.6000	-0.748%	4,007	44,895	-96.671%
2026-05-11	81.4000	81.6000	76.1000	80.2000	0.000%	1,861	44,895	-96.696%
2026-05-08	85.8200	85.8200	80.2000	80.2000	-9.379%	5,109	44,972	-96.696%
2026-05-07	87.7000	93.8200	85.0300	88.5000	-0.562%	983	42,977	-97.006%
2026-05-06	96.7900	102.7100	88.3000	89.0000	-19.610%	3,096	41,703	-97.022%
2026-05-05	110.8300	111.9400	107.1900	110.7100	-13.032%	1,539	41,035	-97.606%
2026-05-04	115.2800	136.3300	110.3000	127.3000	+12.159%	5,234	38,722	-97.918%
2026-05-01	112.9200	115.5700	104.9600	113.5000	-5.786%	2,684	37,865	-97.665%
2026-04-30	140.0700	141.9400	119.5000	120.4700	-14.862%	2,578	37,865	-97.800%
2026-04-29	146.3000	153.0000	141.5000	141.5000	-1.235%	2,319	36,740	-98.127%
2026-04-28	152.6000	155.9000	143.2700	143.2700	+2.629%	3,565	38,319	-98.150%
2026-04-27	147.7200	150.0800	139.0900	139.6000	-5.394%	1,581	38,299	-98.102%
2026-04-24	157.9000	157.9000	146.8500	147.5600	-12.479%	632	38,495	-98.204%
2026-04-23	159.9000	192.6000	152.7600	168.6000	+7.608%	373	38,235	-98.428%
2026-04-22	161.0800	162.8600	156.6800	156.6800	-15.422%	1,469	38,202	-98.309%
2026-04-21	156.7200	185.2500	156.7200	185.2500	+13.532%	2,817	36,331	-98.570%
2026-04-20	161.0200	168.1200	158.5700	163.1700	+6.696%	1,000	36,331	-98.376%
2026-04-17	161.6000	161.7200	148.1000	152.9300	-14.084%	2,382	34,787	-98.267%
2026-04-16	184.8000	194.1000	178.0000	178.0000	-5.520%	981	34,475	-98.511%
2026-04-15	200.0800	202.4000	186.1400	188.4000	-8.628%	1,744	33,921	-98.593%
2026-04-14	218.9000	220.3100	203.3000	206.1900	-16.906%	5,065	33,814	-98.715%
2026-04-13	248.1400	248.1400	248.1400	248.1400	-12.256%	1	30,786	-98.932%
2026-04-10	271.6600	282.8000	265.6200	282.8000	+3.393%	7,220	30,285	-99.063%
2026-04-09	310.0000	310.0000	273.5200	273.5200	-11.873%	306	23,567	-99.031%
2026-04-08	310.4600	310.4600	310.0000	310.3700	-31.288%	3	23,267	-99.146%
2026-04-07	451.7000	451.7000	451.7000	451.7000	+5.587%	1,001	23,267	-99.413%
2026-04-06	429.1600	429.1600	427.8000	427.8000	-5.555%	1,729	22,267	-99.381%
2026-04-02	466.8200	466.8200	452.9600	452.9600	-1.286%	3	20,541	-99.415%
2026-04-01	433.1800	458.8600	433.1800	458.8600	-5.807%	5	20,541	-99.422%
2026-03-31	574.1000	592.2900	487.1500	487.1500	-19.007%	13	20,540	-99.456%
2026-03-30	601.4700	601.4700	601.4700	601.4700	+11.392%	1	20,537	-99.559%
2026-03-26	526.3100	539.9600	526.3100	539.9600	+20.449%	3,012	14,537	-99.509%
2026-03-25	443.7400	448.2900	443.7400	448.2900	-6.443%	7	17,534	-99.409%
2026-03-24	479.1600	479.1600	479.1600	479.1600	+5.651%	2	17,527	-99.447%
2026-03-23	440.2200	453.5300	417.9500	453.5300	-11.756%	119	17,527	-99.416%
2026-03-20	469.4800	513.9500	469.2000	513.9500	+11.199%	4,243	17,526	-99.484%
2026-03-19	472.6800	472.6800	462.1900	462.1900	+13.446%	11	13,562	-99.427%
2026-03-18	407.4100	407.4100	407.4100	407.4100	+10.800%	1	13,571	-99.350%
2026-03-17	369.8300	373.3300	367.7000	367.7000	-6.746%	31	13,569	-99.279%
2026-03-16	381.9100	405.9000	381.8900	394.3000	-13.303%	3,055	7,568	-99.328%
2026-03-13	406.1700	454.8000	406.1700	454.8000	+12.834%	52	10,610	-99.417%
2026-03-12	407.4900	412.1200	403.0700	403.0700	+13.605%	8	10,646	-99.343%
2026-03-10	355.1300	361.1100	324.9700	354.8000	-12.658%	278	9,648	-99.253%
2026-03-09	411.7400	411.7400	406.2200	406.2200	+8.854%	3	9,859	-99.348%
2026-03-06	397.4900	397.4900	373.1800	373.1800	+14.825%	2	9,858	-99.290%
2026-03-05	355.6200	355.6200	325.0000	325.0000	+9.428%	5	9,859	-99.185%
2026-03-04	296.3000	297.2000	296.3000	297.0000	-9.088%	11	9,862	-99.108%
2026-03-03	348.7000	348.7000	326.6900	326.6900	+10.201%	23	9,862	-99.189%
2026-03-02	296.4500	296.4500	296.4500	296.4500	+4.036%	112	9,845	-99.106%
2026-02-26	288.2000	288.5000	284.9500	284.9500	+9.051%	9	10,233	-99.070%
2026-02-25	273.2900	273.2900	261.3000	261.3000	-10.215%	316	10,325	-98.986%
2026-02-24	291.0300	291.0300	291.0300	291.0300	-10.118%	4	10,325	-99.089%
2026-02-23	310.3000	323.7900	310.3000	323.7900	+6.300%	30	10,329	-99.182%
2026-02-20	297.6300	304.6000	297.6300	304.6000	-4.214%	2	10,324	-99.130%
2026-02-19	313.0000	319.8000	306.9400	318.0000	+6.711%	27	10,322	-99.167%
2026-02-18	296.7800	305.0000	286.5000	298.0000	-3.787%	74	10,331	-99.111%
2026-02-17	327.4300	327.4300	309.7300	309.7300	+1.097%	5	10,380	-99.144%
2026-02-13	325.7000	325.7000	306.3700	306.3700	-1.381%	4	10,380	-99.135%
2026-02-12	274.0000	313.9300	274.0000	310.6600	+14.711%	148	10,380	-99.147%
2026-02-11	270.7900	270.8200	270.7900	270.8200	+2.622%	30	10,280	-99.021%
2026-02-09	263.7000	263.9000	263.7000	263.9000	-8.330%	4,590	10,275	-98.996%
2026-02-06	295.8300	295.8300	287.8800	287.8800	-17.971%	2,649	3,783	-99.079%
2026-02-05	332.8400	350.9500	329.6000	350.9500	+18.420%	9	3,702	-99.245%
2026-02-04	291.9400	326.1200	291.9400	296.3600	+7.673%	175	3,704	-99.106%
2026-02-03	273.7600	275.2400	273.7600	275.2400	+6.707%	5	3,545	-99.037%
2026-02-02	264.6600	264.7600	257.9400	257.9400	-11.113%	155	3,542	-98.973%
2026-01-30	280.0300	292.9500	271.5900	290.1900	+3.197%	125	3,496	-99.087%
2026-01-29	281.2100	300.0000	281.0900	281.2000	+5.552%	32	3,381	-99.058%
2026-01-28	269.0100	270.2300	266.4100	266.4100	+1.235%	286	3,382	-99.005%
2026-01-27	265.5800	265.5800	258.6700	263.1600	-1.216%	8	3,329	-98.993%
2026-01-26	271.4600	271.9100	266.4000	266.4000	-6.983%	15	3,329	-99.005%
2026-01-23	277.6000	289.9000	277.6000	286.4000	-0.365%	236	3,331	-99.075%
2026-01-22	281.0500	293.3100	280.8100	287.4500	-4.619%	429	3,236	-99.078%
2026-01-21	321.1700	321.1700	295.1900	301.3700	-14.793%	23	3,002	-99.121%
2026-01-20	356.6000	356.6000	353.6900	353.6900	+27.963%	35	2,992	-99.251%
2026-01-16	277.4200	277.4200	276.4000	276.4000	-0.793%	31	2,929	-99.041%
2026-01-15	271.2400	278.6100	267.9200	278.6100	-3.805%	15	2,929	-99.049%
2026-01-14	302.5000	304.8600	288.7800	289.6300	+2.706%	27	2,926	-99.085%
2026-01-13	273.0000	282.4000	273.0000	282.0000	+5.816%	163	2,919	-99.060%
2026-01-12	264.2200	266.6000	264.2200	266.5000	-1.791%	1,267	2,786	-99.006%
2026-01-09	278.7600	278.7600	267.8200	271.3600	-7.164%	9	1,613	-99.023%
2026-01-08	295.1000	295.1000	292.3000	292.3000	-0.480%	27	1,618	-99.093%
2026-01-07	279.0700	293.7700	277.8900	293.7100	+4.123%	5	1,605	-99.098%
2026-01-06	296.3500	296.3500	281.9500	282.0800	-6.317%	377	1,605	-99.061%
2026-01-05	301.1500	301.5500	295.7500	301.1000	-4.745%	739	1,346	-99.120%
2026-01-02	304.9300	326.6600	304.9300	316.1000	+5.560%	18	693	-99.162%
2025-12-30	298.3100	300.0100	297.7700	299.4500	+0.791%	22	691	-99.115%
2025-12-29	295.8000	297.4000	295.3600	297.1000	+1.493%	14	693	-99.108%
2025-12-26	287.5000	292.7300	287.5000	292.7300	+0.216%	24	681	-99.095%
2025-12-24	292.1000	292.1000	292.1000	292.1000	-12.293%	4	677	-99.093%
2025-12-19	340.5200	341.0700	333.0400	333.0400	-10.094%	172	677	-99.204%
2025-12-18	370.3600	370.4300	370.3500	370.4300	-5.101%	4	565	-99.285%
2025-12-17	391.0600	391.0600	390.3400	390.3400	+7.384%	103	567	-99.321%
2025-12-16	362.2000	376.2000	361.5000	363.5000	+3.370%	40	567	-99.271%
2025-12-15	351.7600	351.7600	351.6500	351.6500	+5.664%	40	597	-99.246%
2025-12-11	351.9000	351.9000	332.8000	332.8000	+2.086%	14	557	-99.204%
2025-12-10	330.7500	330.7500	326.0000	326.0000	-6.295%	3	556	-99.187%
2025-12-08	347.9000	347.9000	347.9000	347.9000	+4.130%	3	555	-99.238%
2025-12-05	341.3100	341.3100	332.8500	334.1000	-4.253%	29	558	-99.207%
2025-12-04	350.6900	351.2700	348.9400	348.9400	-1.032%	4	555	-99.241%
2025-12-03	351.8100	352.6500	351.7600	352.5800	-1.701%	50	554	-99.248%
2025-12-02	358.6200	358.6800	358.4800	358.6800	-0.977%	8	578	-99.261%
2025-12-01	362.2200	362.2200	362.2200	362.2200	+0.041%	1	578	-99.268%
2025-11-28	362.0700	362.0700	362.0700	362.0700	-16.903%	2	577	-99.268%
2025-11-25	435.7200	435.7200	435.7200	435.7200	+0.524%	2	577	-99.392%
2025-11-24	478.0900	478.0900	433.4500	433.4500	-12.597%	13	577	-99.389%
2025-11-21	526.5300	542.2800	472.0600	495.9200	+15.314%	350	577	-99.466%
2025-11-20	430.0600	430.0600	430.0600	430.0600	-9.575%	4	547	-99.384%
2025-11-19	492.5300	492.5300	475.6000	475.6000	-1.342%	80	543	-99.443%
2025-11-18	477.5000	513.8200	472.3600	482.0700	+3.762%	200	478	-99.450%
2025-11-17	479.8200	479.8200	464.5900	464.5900	+6.614%	22	640	-99.430%
2025-11-13	434.0000	435.7700	434.0000	435.7700	+17.080%	2	628	-99.392%
2025-11-11	387.8200	387.8200	372.2000	372.2000	-21.583%	17	628	-99.288%
2025-11-07	461.5400	481.5000	461.5300	474.6400	+15.067%	55	620	-99.442%
2025-11-05	413.9200	413.9200	412.4900	412.4900	-0.027%	5	670	-99.358%
2025-11-04	413.2000	413.8000	412.4000	412.6000	+9.617%	50	671	-99.358%
2025-11-03	377.0000	377.0000	376.1000	376.4000	+2.130%	50	623	-99.296%
2025-10-30	364.1400	368.5500	364.1400	368.5500	+4.761%	15	623	-99.281%
2025-10-29	353.2400	353.9900	351.8000	351.8000	+0.500%	5	618	-99.247%
2025-10-28	353.7400	358.7900	350.0500	350.0500	-2.073%	277	618	-99.243%
2025-10-27	357.3400	357.7000	356.6600	357.4600	-6.122%	166	276	-99.259%
2025-10-24	378.6300	382.2900	378.1000	380.7700	-8.841%	282	276	-99.304%
2025-10-23	417.8800	417.8800	417.7000	417.7000	+1.695%	2	141	-99.366%
2025-10-21	410.8000	410.8000	410.7400	410.7400	-13.525%	2	140	-99.355%
2025-10-17	474.9800	474.9800	474.9800	474.9800	+0.131%	1	141	-99.442%
2025-10-16	462.3500	474.3600	462.3500	474.3600	-1.348%	4	140	-99.441%
2025-10-10	480.8400	480.8400	480.8400	480.8400	+18.352%	1	141	-99.449%
2025-10-08	414.8600	414.8600	405.1100	406.2800	-1.746%	4	140	-99.348%
2025-10-03	410.9100	413.7200	410.7200	413.5000	-1.440%	42	140	-99.359%
2025-10-02	419.6400	419.6400	419.5400	419.5400	-8.760%	2	126	-99.368%
2025-09-26	459.4500	459.8200	459.4500	459.8200	+7.881%	2	125	-99.424%
2025-09-23	425.8600	426.2300	425.7700	426.2300	-2.787%	4	126	-99.378%
2025-09-19	438.4500	438.4500	438.4500	438.4500	-10.093%	1	128	-99.396%
2025-09-10	478.8200	487.6700	478.8200	487.6700	-2.123%	2	127	-99.457%
2025-09-09	498.2500	498.2500	498.2500	498.2500	-1.588%	2	126	-99.468%
2025-09-08	506.3300	506.3300	506.2900	506.2900	-2.440%	2	126	-99.477%
2025-09-05	530.7400	530.7400	518.8700	518.9500	-3.199%	3	126	-99.489%
2025-08-18	532.6100	536.1000	531.4000	536.1000	+2.930%	7	124	-99.506%
2025-08-13	520.8400	520.8400	520.8400	520.8400	-8.449%	1	128	-99.491%
2025-08-11	568.9100	568.9100	568.9100	568.9100	-4.049%	1	127	-99.534%
2025-08-07	593.8600	593.8600	592.9200	592.9200	-0.535%	2	126	-99.553%
2025-08-06	596.8700	596.8700	596.1100	596.1100	-11.818%	2	127	-99.555%
2025-08-01	676.0000	676.0000	676.0000	676.0000	+18.920%	4	126	-99.608%
2025-07-30	572.5300	573.5400	568.3900	568.4500	-1.737%	140	122	-99.534%
2025-07-25	578.5000	578.5000	578.5000	578.5000	-2.181%	2	30	-99.542%
2025-07-23	591.4000	591.4000	591.4000	591.4000	-2.499%	2	30	-99.552%
2025-07-21	606.5600	606.5600	606.5600	606.5600	-6.981%	25	28	-99.563%
2025-07-16	651.9800	652.0800	651.9800	652.0800	-0.640%	2	5	-99.594%
2025-07-11	655.9900	656.2800	655.9900	656.2800	-3.275%	3	5	-99.596%
2025-07-08	672.2400	678.5000	671.0500	678.5000	0.000%	4	3	-99.609%

.dark-mode .rrqTDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rrqTDg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P7000SPX Jul 17 2026 7000.00 Put (SPX260717P07000000)option OPRA

SPX20260717P7000
SPX Jul 17 2026 7000.00 Put (SPX260717P07000000)
option OPRA