Dark

SPXW20260717P6000
SPX Weekly Jul 17 2026 6000.00 Put (SPXW260717P06000000)
option OPRA

EOD

Jul 8, 2026

0.8000+60.000%(+0.3000)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.6100	0.8000	0.6100	0.8000	+60.000%	92	1,943	0.000%
2026-07-07	0.4500	0.5000	0.3500	0.5000	+16.279%	352	1,913	+60.000%
2026-07-06	0.6500	0.6500	0.4300	0.4300	-42.667%	132	1,658	+86.047%
2026-07-02	1.0900	1.0900	0.7500	0.7500	-38.017%	130	1,540	+6.667%
2026-07-01	1.0000	1.2100	0.9000	1.2100	+0.833%	98	1,540	-33.884%
2026-06-30	1.5000	1.5500	1.2000	1.2000	-28.571%	70	1,511	-33.333%
2026-06-29	2.1500	2.2500	1.6800	1.6800	-44.000%	45	1,500	-52.381%
2026-06-26	3.5000	3.5000	3.0000	3.0000	-14.286%	166	1,491	-73.333%
2026-06-25	4.0600	4.0600	3.1000	3.5000	-3.047%	11	1,453	-77.143%
2026-06-24	3.7000	4.6000	3.4000	3.6100	-17.955%	132	1,457	-77.839%
2026-06-23	5.0500	5.1000	3.7600	4.4000	+54.386%	126	1,444	-81.818%
2026-06-22	2.5500	3.3000	2.5500	2.8500	-13.636%	35	1,374	-71.930%
2026-06-18	3.9900	4.1000	3.3000	3.3000	-39.450%	35	1,375	-75.758%
2026-06-17	3.4000	5.5000	3.4000	5.4500	+65.152%	32	1,375	-85.321%
2026-06-16	3.6000	3.6000	3.2000	3.3000	-8.333%	113	1,375	-75.758%
2026-06-15	3.7000	3.8900	3.5000	3.6000	-41.935%	75	1,309	-77.778%
2026-06-12	7.7000	7.7000	6.2000	6.2000	-21.519%	92	1,309	-87.097%
2026-06-11	10.0000	12.3000	7.9000	7.9000	-24.402%	31	1,309	-89.873%
2026-06-10	9.1000	11.9000	9.1000	10.4500	+22.222%	124	1,287	-92.344%
2026-06-09	6.4000	15.0000	6.4000	8.5500	+16.644%	87	1,246	-90.643%
2026-06-08	8.5000	8.5000	7.0000	7.3300	-36.261%	34	1,224	-89.086%
2026-06-05	6.0300	12.7000	5.8000	11.5000	+118.216%	174	1,222	-93.043%
2026-06-04	5.2700	5.2700	5.2700	5.2700	-10.678%	10	1,168	-84.820%
2026-06-02	6.0000	6.0000	5.9000	5.9000	-5.145%	11	1,158	-86.441%
2026-06-01	6.1000	6.2200	6.0000	6.2200	-1.270%	16	1,154	-87.138%
2026-05-29	6.4000	6.5200	6.3000	6.3000	-25.000%	61	1,158	-87.302%
2026-05-27	8.8000	9.1000	8.4000	8.4000	-10.828%	25	1,204	-90.476%
2026-05-26	9.4200	9.4200	9.4200	9.4200	-15.667%	5	1,179	-91.507%
2026-05-22	11.2100	11.2100	10.5100	11.1700	-16.642%	20	1,175	-92.838%
2026-05-20	14.7000	14.7000	13.4000	13.4000	-15.670%	51	1,162	-94.030%
2026-05-19	15.3900	15.9000	14.9000	15.8900	-6.967%	260	1,134	-94.965%
2026-05-18	16.1000	17.2300	16.1000	17.0800	+0.471%	10	1,134	-95.316%
2026-05-15	18.4100	18.4100	16.9000	17.0000	+16.438%	4	1,134	-95.294%
2026-05-14	15.4200	15.4200	14.6000	14.6000	-12.575%	44	925	-94.521%
2026-05-13	18.0100	18.0100	16.6000	16.7000	-7.479%	18	898	-95.210%
2026-05-12	19.9100	20.2500	18.0500	18.0500	-3.476%	11	898	-95.568%
2026-05-11	18.6500	18.7000	17.6400	18.7000	+3.315%	45	898	-95.722%
2026-05-08	18.6000	18.6000	17.9000	18.1000	-6.460%	9	873	-95.580%
2026-05-07	19.6000	20.2000	19.3500	19.3500	-4.208%	22	871	-95.866%
2026-05-06	20.5600	20.5600	19.9500	20.2000	-17.213%	50	870	-96.040%
2026-05-05	23.7000	24.4000	23.7000	24.4000	-9.462%	7	860	-96.721%
2026-05-04	23.7500	28.5000	23.7500	26.9500	+10.451%	105	862	-97.032%
2026-05-01	24.3200	24.5900	23.2500	24.4000	-7.925%	66	825	-96.721%
2026-04-30	28.8500	29.7000	26.5000	26.5000	-14.267%	18	825	-96.981%
2026-04-29	30.1000	30.9100	30.1000	30.9100	-6.049%	7	820	-97.412%
2026-04-28	32.9000	32.9000	32.9000	32.9000	-0.604%	1	820	-97.568%
2026-04-27	33.0000	33.1000	32.7500	33.1000	-4.335%	105	823	-97.583%
2026-04-24	37.0000	37.0000	34.5000	34.6000	-8.947%	6	817	-97.688%
2026-04-23	37.7000	44.9000	35.7000	38.0000	0.000%	48	818	-97.895%
2026-04-22	37.5000	38.8300	37.2000	38.0000	-15.273%	17	800	-97.895%
2026-04-21	41.3000	44.8500	41.3000	44.8500	+14.122%	5	805	-98.216%
2026-04-20	38.2000	41.0500	38.2000	39.3000	+8.925%	6	805	-97.964%
2026-04-17	37.5000	37.5000	34.3000	36.0800	-15.740%	545	799	-97.783%
2026-04-16	42.0200	45.3400	42.0200	42.8200	+1.229%	16	376	-98.132%
2026-04-15	42.7000	43.7000	42.3000	42.3000	-6.623%	44	374	-98.109%
2026-04-14	47.2000	47.2000	44.8800	45.3000	-14.042%	33	372	-98.234%
2026-04-13	60.4000	60.7000	52.7000	52.7000	-16.746%	20	366	-98.482%
2026-04-10	60.4000	63.3000	60.0300	63.3000	+0.556%	8	362	-98.736%
2026-04-09	73.0000	73.0000	62.9500	62.9500	-17.323%	36	367	-98.729%
2026-04-08	71.0500	76.6000	71.0500	76.1400	-33.211%	43	333	-98.949%
2026-04-07	125.3000	125.3000	114.0000	114.0000	+6.195%	38	302	-99.298%
2026-04-06	107.3500	107.3500	107.3500	107.3500	-15.044%	1	299	-99.255%
2026-04-02	140.3000	140.3000	114.9400	126.3600	+6.994%	6	301	-99.367%
2026-04-01	115.3400	118.1000	110.7200	118.1000	-13.783%	13	301	-99.323%
2026-03-31	142.5000	142.5000	136.8800	136.9800	-29.573%	31	303	-99.416%
2026-03-30	184.9000	194.5000	184.8000	194.5000	-0.866%	43	273	-99.589%
2026-03-27	180.7000	196.2000	169.8000	196.2000	+24.232%	21	312	-99.592%
2026-03-26	144.8700	157.9300	144.8700	157.9300	+23.964%	7	304	-99.493%
2026-03-25	127.4000	127.4000	127.4000	127.4000	-8.008%	1	302	-99.372%
2026-03-24	146.3000	146.3000	130.3300	138.4900	+11.219%	18	300	-99.422%
2026-03-23	134.1300	134.1300	124.3000	124.5200	-22.175%	4	284	-99.358%
2026-03-20	144.9000	160.0000	144.9000	160.0000	+19.760%	5	281	-99.500%
2026-03-19	140.4700	140.4700	133.6000	133.6000	+4.294%	7	279	-99.401%
2026-03-18	115.9800	128.1000	115.9800	128.1000	+22.937%	30	274	-99.375%
2026-03-17	104.0000	104.2000	104.0000	104.2000	-24.218%	3	253	-99.232%
2026-03-13	129.8700	141.2100	129.8700	137.5000	+5.769%	28	251	-99.418%
2026-03-12	128.3000	130.0000	120.5000	130.0000	+15.402%	50	249	-99.385%
2026-03-11	113.4000	118.0000	112.6500	112.6500	-20.327%	4	209	-99.290%
2026-03-09	141.3900	141.3900	141.3900	141.3900	+5.358%	181	206	-99.434%
2026-03-06	118.0800	134.2000	118.0800	134.2000	+38.995%	5	25	-99.404%
2026-03-05	96.5500	96.5500	96.5500	96.5500	+8.850%	2	20	-99.171%
2026-03-04	88.1400	88.7000	88.1400	88.7000	-20.648%	4	19	-99.098%
2026-03-03	111.7800	111.7800	111.7800	111.7800	+12.989%	1	22	-99.284%
2026-02-27	98.9300	98.9300	98.9300	98.9300	+19.625%	1	19	-99.191%
2026-02-25	82.7000	82.7000	82.7000	82.7000	-6.659%	6	13	-99.033%
2026-02-24	88.6000	88.6000	88.6000	88.6000	-8.091%	4	13	-99.097%
2026-02-19	96.3000	96.4000	96.3000	96.4000	0.000%	9	9	-99.170%

.dark-mode .nhr5mg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nhr5mg{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260717P6000SPX Weekly Jul 17 2026 6000.00 Put (SPXW260717P06000000)option OPRA

SPXW20260717P6000
SPX Weekly Jul 17 2026 6000.00 Put (SPXW260717P06000000)
option OPRA