Dark

SPXW20260717P6700
SPX Weekly Jul 17 2026 6700.00 Put (SPXW260717P06700000)
option OPRA

EOD

Jul 8, 2026

1.35+8.000%(+0.10)323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.7100	2.0700	1.3500	1.3500	+8.000%	323	3,021	0.000%
2026-07-07	1.2300	1.4400	1.0000	1.2500	-7.407%	68	2,980	+8.000%
2026-07-06	1.4500	1.4500	1.3400	1.3500	-44.898%	23	2,996	0.000%
2026-07-02	2.1600	3.4000	2.1600	2.4500	-20.455%	257	3,119	-44.898%
2026-07-01	4.0500	4.0500	2.5300	3.0800	-6.667%	314	3,119	-56.169%
2026-06-30	4.5000	4.5000	3.1900	3.3000	-34.263%	289	3,257	-59.091%
2026-06-29	7.1500	7.3000	5.0200	5.0200	-45.730%	46	3,261	-73.108%
2026-06-26	14.7000	14.7000	9.2500	9.2500	-22.917%	38	3,254	-85.405%
2026-06-25	11.0600	12.8000	11.0600	12.0000	-23.077%	222	3,246	-88.750%
2026-06-24	12.0000	15.6000	10.0300	15.6000	+2.970%	13	3,033	-91.346%
2026-06-23	14.4600	15.1500	13.2000	15.1500	+68.333%	31	3,021	-91.089%
2026-06-22	7.9000	9.5500	7.4000	9.0000	-11.155%	240	3,015	-85.000%
2026-06-18	10.0900	10.7000	10.0900	10.1300	-36.169%	22	2,899	-86.673%
2026-06-17	9.9000	17.1500	9.9000	15.8700	+84.535%	93	2,899	-91.493%
2026-06-16	8.6500	9.9000	8.4500	8.6000	-8.511%	72	2,899	-84.302%
2026-06-15	9.9100	9.9100	9.0300	9.4000	-45.349%	254	2,757	-85.638%
2026-06-12	23.4200	23.4200	17.2000	17.2000	-27.579%	36	2,757	-92.151%
2026-06-11	39.0600	39.0600	23.7500	23.7500	-37.169%	3	2,757	-94.316%
2026-06-10	31.5800	38.5000	25.5000	37.8000	+42.105%	40	2,757	-96.429%
2026-06-09	28.1000	43.3000	25.0900	26.6000	+22.864%	92	2,754	-94.925%
2026-06-08	21.0800	23.4600	20.1600	21.6500	-36.770%	19	2,756	-93.764%
2026-06-05	17.2600	35.7500	17.2600	34.2400	+149.927%	123	2,773	-96.057%
2026-06-04	18.1300	18.1300	13.7000	13.7000	-19.601%	65	2,680	-90.146%
2026-06-03	17.5100	17.8700	16.5000	17.0400	+3.776%	34	2,720	-92.077%
2026-06-02	16.4200	16.4200	16.4200	16.4200	+1.988%	1	2,712	-91.778%
2026-06-01	17.0000	17.7200	16.1000	16.1000	-4.734%	34	2,710	-91.615%
2026-05-29	16.9500	17.6000	16.7700	16.9000	-9.042%	468	2,687	-92.012%
2026-05-28	21.0700	21.0700	18.5800	18.5800	-18.150%	69	2,404	-92.734%
2026-05-27	23.8000	24.2100	22.7000	22.7000	-8.615%	11	2,409	-94.053%
2026-05-26	25.1200	25.8000	24.2000	24.8400	-18.691%	28	2,405	-94.565%
2026-05-22	29.7400	30.6500	28.8100	30.5500	-5.124%	20	2,394	-95.581%
2026-05-21	38.9000	38.9000	32.2000	32.2000	-14.815%	88	2,391	-95.807%
2026-05-20	40.2200	40.2200	37.8000	37.8000	-17.287%	1,613	2,391	-96.429%
2026-05-19	47.5500	47.5500	42.7000	45.7000	+8.810%	28	1,318	-97.046%
2026-05-18	41.5000	47.7200	41.0700	42.0000	-6.874%	64	1,318	-96.786%
2026-05-15	47.8700	48.1900	42.8000	45.1000	+21.727%	24	1,318	-97.007%
2026-05-14	40.9000	40.9000	36.3200	37.0500	-15.642%	89	1,278	-96.356%
2026-05-13	50.0000	50.0000	42.6500	43.9200	-8.690%	40	1,235	-96.926%
2026-05-12	53.4000	53.4000	48.1000	48.1000	+4.113%	13	1,235	-97.193%
2026-05-11	48.5800	48.5800	46.2000	46.2000	-9.412%	5	1,235	-97.078%
2026-05-08	50.0000	51.0000	50.0000	51.0000	-4.530%	2	1,204	-97.353%
2026-05-07	53.4200	53.4200	53.4200	53.4200	-1.439%	1	1,204	-97.473%
2026-05-06	58.7000	58.7000	54.2000	54.2000	-19.345%	28	1,204	-97.509%
2026-05-05	67.5000	67.5000	66.7000	67.2000	-9.677%	53	1,221	-97.991%
2026-05-04	70.0500	91.9500	70.0500	74.4000	+5.159%	34	1,177	-98.185%
2026-05-01	64.2300	70.7500	63.8000	70.7500	-2.562%	78	1,098	-98.092%
2026-04-30	84.0000	87.0000	72.6100	72.6100	-19.143%	16	1,098	-98.141%
2026-04-29	89.0800	89.8000	89.0800	89.8000	+2.970%	11	1,107	-98.497%
2026-04-28	93.1500	93.5000	87.2100	87.2100	-1.122%	8	1,114	-98.452%
2026-04-27	91.3000	91.3000	88.2000	88.2000	-5.436%	977	1,115	-98.469%
2026-04-24	101.5300	101.5300	93.2600	93.2700	-8.289%	11	196	-98.553%
2026-04-23	102.0000	112.2000	96.3500	101.7000	+4.254%	50	200	-98.673%
2026-04-22	99.0000	103.3200	97.5500	97.5500	-8.128%	24	173	-98.616%
2026-04-21	101.8600	112.6600	101.8600	106.1800	+3.996%	21	167	-98.729%
2026-04-20	100.6300	106.2900	100.6300	102.1000	+5.366%	22	167	-98.678%
2026-04-17	101.1100	102.5000	93.2800	96.9000	-14.035%	19	161	-98.607%
2026-04-16	119.8000	120.5000	112.7200	112.7200	-3.880%	19	155	-98.802%
2026-04-15	119.2900	122.8600	116.0500	117.2700	-8.952%	22	154	-98.849%
2026-04-14	137.9500	137.9500	126.1000	128.8000	-12.678%	22	149	-98.952%
2026-04-13	181.6400	181.6400	147.5000	147.5000	-16.112%	13	154	-99.085%
2026-04-10	167.5100	175.8300	167.5100	175.8300	+2.585%	12	150	-99.232%
2026-04-09	199.1100	200.0000	171.4000	171.4000	-13.127%	94	143	-99.212%
2026-04-08	188.6000	205.5200	188.6000	197.3000	-33.696%	81	105	-99.316%
2026-04-07	297.5700	297.5700	297.5700	297.5700	-2.787%	4	92	-99.546%
2026-04-02	354.2500	354.2500	306.1000	306.1000	+7.095%	7	90	-99.559%
2026-04-01	302.0700	309.5600	285.4300	285.8200	-16.243%	29	90	-99.528%
2026-03-31	399.3300	399.3300	341.2500	341.2500	-24.133%	5	85	-99.604%
2026-03-30	435.8000	449.8000	419.7700	449.8000	+51.652%	14	81	-99.700%
2026-03-25	296.6000	296.6000	296.6000	296.6000	-15.136%	1	86	-99.545%
2026-03-24	349.5000	349.5000	349.5000	349.5000	+12.019%	1	86	-99.614%
2026-03-23	288.0000	312.0000	288.0000	312.0000	-17.463%	2	85	-99.567%
2026-03-20	345.1500	378.0100	336.8900	378.0100	+17.562%	7	84	-99.643%
2026-03-19	339.0700	339.0700	317.1400	321.5400	+17.823%	9	79	-99.580%
2026-03-18	279.7000	280.6600	269.6000	272.9000	+9.361%	24	79	-99.505%
2026-03-17	255.9200	255.9200	249.5400	249.5400	-5.834%	4	72	-99.459%
2026-03-16	276.2000	276.2000	262.5800	265.0000	-15.007%	70	70	-99.491%
2026-03-13	268.4000	311.7900	268.4000	311.7900	+11.769%	14	59	-99.567%
2026-03-12	278.9600	278.9600	278.9600	278.9600	+10.039%	1	56	-99.516%
2026-03-10	243.7700	253.5100	242.8900	253.5100	+4.583%	18	56	-99.467%
2026-03-09	298.4000	298.4000	240.6000	242.4000	-12.247%	54	52	-99.443%
2026-03-06	276.2300	276.2300	276.2300	276.2300	+5.661%	5	20	-99.511%
2026-03-03	249.2000	261.4300	249.2000	261.4300	+44.580%	5	20	-99.484%
2026-02-25	180.8200	180.8200	180.8200	180.8200	-10.485%	5	10	-99.253%
2026-02-24	202.0000	202.0000	202.0000	202.0000	-10.588%	2	10	-99.332%
2026-02-23	225.9200	225.9200	225.9200	225.9200	+11.066%	3	8	-99.402%
2026-02-20	203.4100	203.4100	203.4100	203.4100	0.000%	5	5	-99.336%

.dark-mode .JmxBm0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JmxBm0{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260717P6700SPX Weekly Jul 17 2026 6700.00 Put (SPXW260717P06700000)option OPRA

SPXW20260717P6700
SPX Weekly Jul 17 2026 6700.00 Put (SPXW260717P06700000)
option OPRA