Dark

SPXW20260731P6000
SPX Weekly Jul 31 2026 6000.00 Put (SPXW260731P06000000)
option OPRA

EOD

Jul 8, 2026

2.25+9.756%(+0.20)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.6000	3.1000	2.2000	2.2500	+9.756%	25	15,815	0.000%
2026-07-07	2.0800	2.0800	1.7000	2.0500	+10.215%	159	15,813	+9.756%
2026-07-06	2.2700	2.2700	1.8600	1.8600	-38.000%	164	15,960	+20.968%
2026-07-02	2.8600	3.3600	2.6500	3.0000	-9.910%	49	15,780	-25.000%
2026-07-01	3.7000	3.7000	3.1000	3.3300	-0.893%	154	15,780	-32.432%
2026-06-30	4.2800	4.2800	3.3600	3.3600	-26.316%	578	15,116	-33.036%
2026-06-29	5.3600	5.3900	4.4200	4.5600	-32.143%	8,441	15,330	-50.658%
2026-06-26	8.7500	8.7500	6.7000	6.7200	-7.438%	55	12,546	-66.518%
2026-06-25	6.3000	7.8000	6.3000	7.2600	-21.514%	12	12,519	-69.008%
2026-06-24	7.9500	9.2500	7.6600	9.2500	+5.114%	16	12,514	-75.676%
2026-06-23	9.5500	9.8600	7.5000	8.8000	+37.285%	57	12,510	-74.432%
2026-06-22	5.3400	6.4100	5.3400	6.4100	-7.637%	37	12,508	-64.899%
2026-06-18	6.8500	7.5400	6.7000	6.9400	-24.892%	2,280	10,601	-67.579%
2026-06-17	7.1300	9.2400	6.8000	9.2400	+45.283%	18	10,601	-75.649%
2026-06-16	6.2000	6.5500	6.2000	6.3600	-2.154%	10	10,601	-64.623%
2026-06-15	7.0800	7.0800	6.3000	6.5000	-35.323%	3,469	8,533	-65.385%
2026-06-12	11.0900	11.6900	10.0300	10.0500	-20.175%	43	8,533	-77.612%
2026-06-11	15.5500	19.7700	11.0600	12.5900	-32.996%	42	8,533	-82.129%
2026-06-10	15.8000	18.7900	14.2500	18.7900	+21.304%	49	8,528	-88.026%
2026-06-09	10.8800	18.6500	10.8800	15.4900	+17.348%	17	8,480	-85.474%
2026-06-08	12.6500	13.2000	11.5000	13.2000	-32.308%	208	8,488	-82.955%
2026-06-05	9.7000	19.5000	9.7000	19.5000	+74.107%	21	8,423	-88.462%
2026-06-04	11.2000	11.2000	11.2000	11.2000	+6.667%	1	8,425	-79.911%
2026-06-03	11.2700	11.2700	10.3000	10.5000	+2.941%	129	8,425	-78.571%
2026-06-02	9.9000	10.2000	9.9000	10.2000	-4.673%	4	8,299	-77.941%
2026-06-01	10.5000	10.7000	10.0500	10.7000	+1.905%	10	8,298	-78.972%
2026-05-29	10.7000	10.7000	10.2000	10.5000	-8.056%	27	8,298	-78.571%
2026-05-28	12.0500	12.0500	11.4200	11.4200	-14.135%	51	8,284	-80.298%
2026-05-27	13.7300	13.7300	13.3000	13.3000	-7.639%	3	8,260	-83.083%
2026-05-26	14.3200	14.4000	13.6000	14.4000	-8.455%	7	8,260	-84.375%
2026-05-22	16.5000	16.7000	15.7300	15.7300	-7.471%	103	8,254	-85.696%
2026-05-21	19.6600	19.9000	17.0000	17.0000	-14.055%	6	8,229	-86.765%
2026-05-20	21.5000	21.5000	19.3400	19.7800	-9.391%	1,009	8,229	-88.625%
2026-05-19	23.0000	23.0000	21.5400	21.8300	-6.309%	695	8,517	-89.693%
2026-05-18	22.5000	23.3000	22.4000	23.3000	-4.508%	16	8,517	-90.343%
2026-05-15	23.5000	24.4000	23.5000	24.4000	+16.190%	6	8,517	-90.779%
2026-05-14	20.7600	21.0000	20.7600	21.0000	-8.297%	21	8,205	-89.286%
2026-05-13	22.9000	22.9000	22.9000	22.9000	-9.235%	1	8,204	-90.175%
2026-05-12	26.3400	28.3800	25.2300	25.2300	-0.237%	302	8,204	-91.082%
2026-05-11	24.2000	25.3000	23.6500	25.2900	+2.430%	863	8,204	-91.103%
2026-05-08	24.6000	24.7500	24.3000	24.6900	-7.180%	815	7,161	-90.887%
2026-05-07	26.1500	27.6000	26.1500	26.6000	-2.062%	17	6,351	-91.541%
2026-05-06	27.6000	27.6000	26.5500	27.1600	-12.217%	704	6,349	-91.716%
2026-05-05	31.9000	31.9000	30.9000	30.9400	-13.382%	1,231	5,675	-92.728%
2026-05-04	33.0700	35.7200	30.7000	35.7200	+13.758%	26	4,454	-93.701%
2026-05-01	31.4000	31.4000	31.4000	31.4000	-6.825%	2	4,456	-92.834%
2026-04-30	35.9900	35.9900	33.7000	33.7000	-15.750%	19	4,456	-93.323%
2026-04-28	42.1000	42.1000	39.9000	40.0000	+2.564%	4	3,849	-94.375%
2026-04-27	42.2400	42.2400	39.0000	39.0000	-9.889%	7	3,848	-94.231%
2026-04-24	46.0800	46.0800	43.2500	43.2800	-7.164%	20	3,844	-94.801%
2026-04-23	46.6200	46.6200	46.6200	46.6200	+4.811%	105	3,849	-95.174%
2026-04-17	44.4800	44.4800	44.4800	44.4800	-19.274%	2	3,867	-94.942%
2026-04-15	51.5900	55.1000	51.5100	55.1000	+0.364%	10	3,869	-95.917%
2026-04-14	55.1500	56.4000	54.0900	54.9000	-16.806%	10	3,872	-95.902%
2026-04-13	77.4400	77.4400	65.9900	65.9900	-7.043%	44	3,873	-96.590%
2026-04-10	70.0800	70.9900	70.0800	70.9900	-2.285%	105	3,871	-96.831%
2026-04-09	84.2700	84.2700	72.6500	72.6500	-17.928%	25	3,847	-96.903%
2026-04-08	80.8000	92.0000	80.8000	88.5200	-29.014%	209	3,848	-97.458%
2026-04-07	125.5000	139.8000	124.7000	124.7000	+3.485%	31	3,677	-98.196%
2026-04-06	120.7500	121.1500	119.0000	120.5000	-8.267%	30	3,681	-98.133%
2026-04-02	135.6400	135.6400	131.3600	131.3600	-3.977%	8	3,664	-98.287%
2026-04-01	136.8000	136.8000	136.8000	136.8000	-9.224%	1	3,664	-98.355%
2026-03-31	171.1100	171.1100	150.7000	150.7000	-27.268%	8	3,663	-98.507%
2026-03-30	195.3900	207.2000	195.3900	207.2000	-0.053%	8	3,667	-98.914%
2026-03-27	194.4700	207.5000	193.9300	207.3100	+23.487%	21	3,665	-98.915%
2026-03-26	167.8800	167.8800	167.8800	167.8800	+21.635%	2	3,669	-98.660%
2026-03-25	134.7400	138.0200	134.7400	138.0200	-8.292%	2	3,669	-98.370%
2026-03-24	150.5000	150.5000	150.5000	150.5000	+4.514%	1	3,667	-98.505%
2026-03-23	128.2000	145.8000	128.2000	144.0000	-12.833%	19	3,667	-98.438%
2026-03-20	158.9500	165.2000	151.4900	165.2000	+11.134%	4	3,651	-98.638%
2026-03-19	149.1200	151.1000	148.6500	148.6500	+31.050%	6	3,650	-98.486%
2026-03-17	113.8200	119.0500	113.4300	113.4300	-9.668%	3	3,649	-98.016%
2026-03-16	127.1000	127.1000	121.7000	125.5700	-14.111%	8	3,648	-98.208%
2026-03-13	148.4800	152.5800	146.0300	146.2000	+5.066%	36	3,645	-98.461%
2026-03-12	139.1500	139.1500	139.1500	139.1500	+15.891%	1	3,631	-98.383%
2026-03-11	121.2500	121.2500	120.0700	120.0700	+15.319%	2	3,630	-98.126%
2026-03-10	105.6400	105.6400	104.1200	104.1200	-23.317%	4	3,631	-97.839%
2026-03-09	157.5600	157.5600	135.7800	135.7800	+7.116%	5	3,633	-98.343%
2026-03-06	128.4700	128.4700	126.7600	126.7600	+7.551%	4	3,636	-98.225%
2026-03-05	113.5400	117.8600	107.7000	117.8600	+20.302%	13	3,635	-98.091%
2026-03-04	97.9700	97.9700	97.9700	97.9700	-11.387%	4	3,632	-97.703%
2026-03-03	141.5200	141.5200	110.5600	110.5600	+10.649%	4	3,634	-97.965%
2026-03-02	101.4200	101.4200	97.8000	99.9200	-1.333%	16	3,635	-97.748%
2026-02-27	105.4000	105.4000	100.4500	101.2700	+3.813%	13	3,628	-97.778%
2026-02-26	91.4000	97.5500	91.4000	97.5500	+11.998%	8	3,628	-97.693%
2026-02-25	92.1000	92.1000	87.1000	87.1000	-12.533%	9	3,629	-97.417%
2026-02-24	99.7600	99.7600	99.5500	99.5800	-8.306%	23	3,629	-97.741%
2026-02-23	96.3600	111.2500	95.3100	108.6000	+11.453%	289	3,648	-97.928%
2026-02-20	110.2000	110.2000	97.4400	97.4400	-7.288%	11	3,532	-97.691%
2026-02-19	105.4700	108.4000	105.1000	105.1000	+11.217%	6	3,525	-97.859%
2026-02-18	96.5800	96.5800	94.5000	94.5000	-10.342%	7	3,520	-97.619%
2026-02-17	111.1000	111.1000	105.4000	105.4000	+0.573%	2	3,516	-97.865%
2026-02-13	112.0000	112.0000	101.5200	104.8000	-6.429%	6	3,515	-97.853%
2026-02-12	97.7000	112.0000	97.7000	112.0000	+25.518%	4	3,515	-97.991%
2026-02-09	90.3500	90.5000	89.2300	89.2300	-8.548%	3	3,511	-97.478%
2026-02-06	97.9000	97.9000	97.5700	97.5700	-18.283%	4	3,509	-97.694%
2026-02-05	119.4000	119.4000	119.4000	119.4000	+17.312%	1	3,507	-98.116%
2026-02-04	101.7700	101.7800	101.7700	101.7800	+1.984%	2	3,506	-97.789%
2026-02-03	97.1200	104.7000	97.1200	99.8000	0.000%	7	3,504	-97.745%

.dark-mode .HP76JQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HP76JQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260731P6000SPX Weekly Jul 31 2026 6000.00 Put (SPXW260731P06000000)option OPRA

SPXW20260731P6000
SPX Weekly Jul 31 2026 6000.00 Put (SPXW260731P06000000)
option OPRA