Dark

SPXW20260731P6500
SPX Weekly Jul 31 2026 6500.00 Put (SPXW260731P06500000)
option OPRA

EOD

Jul 8, 2026

4.50+4.651%(+0.20)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.3000	6.6000	4.5000	4.5000	+4.651%	177	7,881	0.000%
2026-07-07	4.5000	4.5000	3.7000	4.3000	+10.256%	77	7,788	+4.651%
2026-07-06	4.8000	4.8200	3.8800	3.9000	-38.967%	330	7,761	+15.385%
2026-07-02	5.6000	7.2900	5.4000	6.3900	-3.182%	336	7,533	-29.577%
2026-07-01	7.3000	8.0000	5.9000	6.6000	-5.714%	157	7,533	-31.818%
2026-06-30	8.4500	8.4500	6.7300	7.0000	-26.778%	85	7,600	-35.714%
2026-06-29	10.5200	11.3900	9.3000	9.5600	-32.199%	2,517	5,956	-52.929%
2026-06-26	19.8400	20.0000	14.0000	14.1000	-12.963%	109	3,454	-68.085%
2026-06-25	14.0000	17.3000	14.0000	16.2000	-18.306%	24	3,371	-72.222%
2026-06-24	16.0000	20.5000	14.0000	19.8300	+4.259%	18	3,358	-77.307%
2026-06-23	21.5000	21.5000	16.4000	19.0200	+46.083%	28	3,353	-76.341%
2026-06-22	11.7800	13.5000	11.7800	13.0200	+0.154%	17	3,345	-65.438%
2026-06-18	13.9700	15.3000	12.9000	13.0000	-25.714%	839	2,631	-65.385%
2026-06-17	12.9500	17.5000	12.9500	17.5000	+27.273%	36	2,631	-74.286%
2026-06-16	12.2000	13.7500	12.1000	13.7500	+10.000%	22	2,631	-67.273%
2026-06-15	13.6000	13.6000	12.2200	12.5000	-40.561%	37	2,631	-64.000%
2026-06-12	24.6000	24.6000	20.7700	21.0300	-20.851%	42	2,631	-78.602%
2026-06-11	34.1000	40.5000	26.5700	26.5700	-31.872%	73	2,631	-83.064%
2026-06-10	31.3000	39.9000	28.5900	39.0000	+38.200%	208	2,643	-88.462%
2026-06-09	30.0000	45.9600	28.2200	28.2200	+16.612%	71	2,606	-84.054%
2026-06-08	25.4900	25.7500	24.0500	24.2000	-33.168%	22	2,561	-81.405%
2026-06-05	20.5000	36.4000	20.4000	36.2100	+109.306%	46	2,562	-87.572%
2026-06-04	18.9000	18.9000	17.1000	17.3000	-16.223%	70	2,552	-73.988%
2026-06-03	20.0000	21.0000	20.0000	20.6500	+5.897%	15	2,519	-78.208%
2026-06-02	19.7200	19.7500	19.0800	19.5000	-3.465%	32	2,523	-76.923%
2026-06-01	19.7000	20.2000	19.0400	20.2000	+2.538%	84	2,534	-77.723%
2026-05-29	19.8000	19.8500	19.4000	19.7000	-6.190%	45	2,501	-77.157%
2026-05-28	25.0000	25.0000	21.0000	21.0000	-13.934%	45	2,524	-78.571%
2026-05-27	25.8000	26.2000	24.4000	24.4000	-9.529%	25	2,512	-81.557%
2026-05-26	26.4000	27.0000	25.7000	26.9700	-16.424%	23	2,508	-83.315%
2026-05-22	31.0000	32.2700	30.9700	32.2700	-5.088%	9	2,489	-86.055%
2026-05-21	38.0000	38.0000	34.0000	34.0000	-9.886%	15	2,488	-86.765%
2026-05-20	42.7800	42.7800	37.5000	37.7300	-11.432%	12	2,488	-88.073%
2026-05-19	42.5000	42.6000	42.5000	42.6000	-0.930%	6	2,545	-89.437%
2026-05-18	44.0000	44.4000	42.6000	43.0000	-5.495%	7	2,545	-89.535%
2026-05-15	44.0200	45.5000	43.0000	45.5000	+21.011%	189	2,545	-90.110%
2026-05-14	41.0000	41.0000	37.6000	37.6000	-10.689%	8	2,543	-88.032%
2026-05-13	44.0000	44.0000	42.1000	42.1000	-11.181%	17	2,542	-89.311%
2026-05-12	49.3800	54.0500	47.3000	47.4000	-0.899%	193	2,542	-90.506%
2026-05-11	46.5000	47.8300	44.8500	47.8300	+1.701%	312	2,542	-90.592%
2026-05-08	47.9300	48.0000	47.0300	47.0300	-10.214%	403	2,123	-90.432%
2026-05-07	49.9600	52.3800	49.7900	52.3800	+0.983%	4	1,820	-91.409%
2026-05-06	55.0500	55.0500	50.9100	51.8700	-14.236%	359	1,817	-91.324%
2026-05-05	60.9800	60.9800	60.2500	60.4800	-11.965%	613	1,536	-92.560%
2026-05-04	64.7000	73.0700	60.2200	68.7000	+12.347%	12	1,123	-93.450%
2026-05-01	60.4600	62.0700	58.6300	61.1500	-7.363%	25	1,127	-92.641%
2026-04-30	79.0800	79.0800	66.0100	66.0100	-16.443%	7	1,127	-93.183%
2026-04-29	79.7200	79.7200	78.0200	79.0000	+1.152%	4	1,131	-94.304%
2026-04-28	81.4600	81.4600	78.0700	78.1000	+1.653%	4	1,129	-94.238%
2026-04-27	82.0800	82.0800	76.8300	76.8300	-7.467%	4	1,126	-94.143%
2026-04-24	87.6200	87.6200	82.6400	83.0300	-10.354%	7	1,125	-94.580%
2026-04-23	99.7800	102.1800	92.6200	92.6200	+1.169%	3	1,126	-95.141%
2026-04-22	89.1200	91.5500	87.2600	91.5500	-4.784%	8	1,125	-95.085%
2026-04-21	87.6800	96.1500	87.6800	96.1500	+6.337%	3	1,126	-95.320%
2026-04-20	91.0000	91.0000	90.4200	90.4200	+3.302%	115	1,126	-95.023%
2026-04-17	82.3900	87.5300	82.3900	87.5300	-8.994%	23	1,094	-94.859%
2026-04-16	105.5000	105.5000	96.1800	96.1800	-3.015%	3	1,095	-95.321%
2026-04-15	105.9200	105.9200	99.1700	99.1700	-9.077%	14	1,095	-95.462%
2026-04-14	107.2700	109.0700	106.9300	109.0700	-19.207%	22	1,095	-95.874%
2026-04-13	145.1300	145.1300	135.0000	135.0000	-8.288%	28	1,090	-96.667%
2026-04-10	138.1700	148.7600	138.1700	147.2000	+2.486%	88	1,113	-96.943%
2026-04-09	146.9800	146.9800	143.1200	143.6300	-11.164%	28	1,029	-96.867%
2026-04-08	163.9300	169.9400	161.6800	161.6800	-33.708%	28	1,044	-97.217%
2026-04-07	243.8900	243.8900	243.8900	243.8900	+4.405%	10	1,042	-98.155%
2026-04-06	236.8100	236.8100	233.6000	233.6000	-8.111%	8	1,042	-98.074%
2026-04-02	292.6000	292.6000	254.2200	254.2200	+3.170%	47	1,019	-98.230%
2026-04-01	246.4100	246.4100	246.4100	246.4100	-12.325%	651	1,019	-98.174%
2026-03-31	287.2900	287.2900	281.0500	281.0500	-18.152%	14	389	-98.399%
2026-03-30	344.9700	344.9700	343.3800	343.3800	+0.006%	30	375	-98.689%
2026-03-27	341.3600	343.3600	341.3600	343.3600	+16.425%	8	355	-98.689%
2026-03-26	278.2900	294.9200	278.2900	294.9200	+17.498%	59	363	-98.474%
2026-03-25	240.0000	258.0900	240.0000	251.0000	-3.942%	11	344	-98.207%
2026-03-24	261.3000	261.3000	261.3000	261.3000	+4.889%	1	340	-98.278%
2026-03-23	230.8000	249.1200	230.8000	249.1200	-17.931%	18	339	-98.194%
2026-03-20	260.1800	303.5500	260.1800	303.5500	+14.181%	7	336	-98.518%
2026-03-19	281.5700	281.5700	262.6800	265.8500	+6.234%	9	337	-98.307%
2026-03-18	250.2500	250.2500	250.2500	250.2500	+22.792%	1	335	-98.202%
2026-03-17	203.8000	203.8000	203.8000	203.8000	-7.021%	5	335	-97.792%
2026-03-16	232.3800	232.3800	219.1900	219.1900	-15.164%	5	330	-97.947%
2026-03-13	258.3700	258.3700	258.3700	258.3700	+11.844%	1	331	-98.258%
2026-03-12	231.0100	231.0100	231.0100	231.0100	+10.573%	1	330	-98.052%
2026-03-10	208.9200	208.9200	208.9200	208.9200	+0.288%	1	330	-97.846%
2026-03-09	263.8100	270.4400	204.3800	208.3200	-4.964%	20	329	-97.840%
2026-03-06	219.2000	219.2000	219.2000	219.2000	+29.184%	11	323	-97.947%
2026-03-04	168.2000	170.4000	168.2000	169.6800	-26.040%	10	323	-97.348%
2026-03-03	211.8400	229.4200	211.8400	229.4200	+21.200%	2	314	-98.039%
2026-03-02	189.2900	189.2900	189.2900	189.2900	+17.974%	4	313	-97.623%
2026-02-26	173.5100	175.1000	160.4500	160.4500	+5.733%	421	309	-97.195%
2026-02-25	154.5000	154.5000	151.7500	151.7500	-11.320%	40	213	-97.035%
2026-02-24	170.5000	171.1200	170.5000	171.1200	+1.374%	5	213	-97.370%
2026-02-20	168.8000	168.8000	168.8000	168.8000	-11.817%	8	209	-97.334%
2026-02-19	191.4200	191.4200	191.4200	191.4200	+10.660%	30	217	-97.649%
2026-02-18	172.9800	172.9800	172.9800	172.9800	-4.017%	4	217	-97.399%
2026-02-13	180.2200	180.2200	180.2200	180.2200	-3.913%	1	212	-97.503%
2026-02-12	187.2300	187.5600	187.2300	187.5600	+18.859%	28	212	-97.601%
2026-02-10	155.6000	160.3000	153.7000	157.8000	+0.414%	116	184	-97.148%
2026-02-09	157.1500	157.1500	157.1500	157.1500	-23.192%	30	68	-97.136%
2026-02-05	204.6000	204.6000	204.6000	204.6000	+16.714%	7	38	-97.801%
2026-02-04	175.3000	175.3000	175.3000	175.3000	+2.605%	1	34	-97.433%
2026-02-03	164.3000	185.2000	162.0000	170.8500	+9.709%	29	34	-97.366%
2026-02-02	157.5800	157.5800	155.7300	155.7300	0.000%	7	7	-97.110%

.dark-mode .KbtRjq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KbtRjq{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260731P6500SPX Weekly Jul 31 2026 6500.00 Put (SPXW260731P06500000)option OPRA

SPXW20260731P6500
SPX Weekly Jul 31 2026 6500.00 Put (SPXW260731P06500000)
option OPRA