Dark

SPXW20260731P6550
SPX Weekly Jul 31 2026 6550.00 Put (SPXW260731P06550000)
option OPRA

EOD

Jul 7, 2026

4.80+9.091%(+0.40)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	4.3000	5.2000	4.3000	4.8000	+9.091%	84	1,845	0.000%
2026-07-06	5.2500	5.2500	4.4000	4.4000	-43.590%	319	1,792	+9.091%
2026-07-02	6.3100	7.8000	6.0000	7.8000	+4.418%	11	1,722	-38.462%
2026-07-01	8.0000	8.0000	6.7000	7.4700	-0.400%	94	1,722	-35.743%
2026-06-30	10.0000	10.0000	7.5000	7.5000	-27.536%	16	1,696	-36.000%
2026-06-29	12.4600	12.4600	10.3000	10.3500	-36.229%	10	1,689	-53.623%
2026-06-26	21.5200	21.5200	15.4000	16.2300	-11.020%	24	1,689	-70.425%
2026-06-25	18.0300	18.2400	16.6000	18.2400	-0.816%	11	1,676	-73.684%
2026-06-24	19.4400	20.1100	18.1300	18.3900	+0.767%	4	1,667	-73.899%
2026-06-23	20.5200	21.0500	18.2500	18.2500	+24.150%	13	1,667	-73.699%
2026-06-22	11.9900	14.7000	11.9900	14.7000	-4.793%	49	1,665	-67.347%
2026-06-18	15.1200	15.5300	15.1200	15.4400	-29.818%	49	1,560	-68.912%
2026-06-17	16.0900	22.0000	16.0900	22.0000	+61.765%	78	1,560	-78.182%
2026-06-16	13.5400	13.6000	13.5400	13.6000	+1.115%	2	1,560	-64.706%
2026-06-15	14.5600	14.5600	13.1000	13.4500	-41.009%	58	1,652	-64.312%
2026-06-12	29.0100	29.0100	22.7000	22.8000	-18.280%	48	1,652	-78.947%
2026-06-11	37.2000	38.2000	26.9000	27.9000	-32.609%	136	1,652	-82.796%
2026-06-10	33.8600	41.6000	32.6800	41.4000	+11.590%	13	1,622	-88.406%
2026-06-09	37.1000	37.1000	37.1000	37.1000	+42.418%	7	1,619	-87.062%
2026-06-08	27.5900	27.5900	26.0500	26.0500	-28.078%	11	1,619	-81.574%
2026-06-05	35.4500	38.8800	34.1000	36.2200	+95.784%	167	1,618	-86.748%
2026-06-04	19.5200	19.5200	18.5000	18.5000	-15.909%	806	2,262	-74.054%
2026-06-03	21.6500	22.0000	21.5600	22.0000	+6.280%	78	1,737	-78.182%
2026-06-02	20.6500	20.9000	20.6500	20.7000	-4.167%	56	1,692	-76.812%
2026-06-01	21.4000	21.7800	21.3500	21.6000	+1.887%	851	2,412	-77.778%
2026-05-29	22.1000	22.1000	21.2000	21.2000	-13.821%	628	2,980	-77.358%
2026-05-28	24.6000	24.6000	24.6000	24.6000	-6.464%	2	2,699	-80.488%
2026-05-27	28.2000	28.2000	26.3000	26.3000	-5.870%	3	2,701	-81.749%
2026-05-26	28.0000	28.0000	27.9400	27.9400	-16.071%	2	2,703	-82.820%
2026-05-22	33.2900	33.2900	33.2900	33.2900	-7.528%	1	2,702	-85.581%
2026-05-21	40.6000	40.6000	36.0000	36.0000	-13.565%	9	2,702	-86.667%
2026-05-20	41.6500	41.6500	41.6500	41.6500	-11.777%	500	2,702	-88.475%
2026-05-18	47.2100	47.2100	47.2100	47.2100	+5.145%	8	2,905	-89.833%
2026-05-15	50.0200	50.0200	44.9000	44.9000	+6.651%	6	2,905	-89.310%
2026-05-14	43.8000	43.8000	42.1000	42.1000	-8.279%	5	2,911	-88.599%
2026-05-13	49.8700	49.8700	45.9000	45.9000	-10.839%	202	2,860	-89.542%
2026-05-12	51.4800	51.4800	51.4800	51.4800	+3.270%	1	2,860	-90.676%
2026-05-08	51.0600	51.0600	49.8500	49.8500	-10.503%	2	2,860	-90.371%
2026-05-07	56.1500	56.6900	55.7000	55.7000	-14.962%	3	2,862	-91.382%
2026-05-05	65.8000	65.8000	65.5000	65.5000	-13.234%	2	2,859	-92.672%
2026-05-04	72.8500	76.4200	72.8500	75.4900	+10.933%	21	2,859	-93.642%
2026-05-01	65.6000	68.0500	65.0900	68.0500	-2.479%	8	2,862	-92.946%
2026-04-30	70.6700	70.6700	69.7800	69.7800	-17.254%	3	2,862	-93.121%
2026-04-29	84.3300	84.3300	84.3300	84.3300	+0.429%	10	2,863	-94.308%
2026-04-28	84.0500	84.0500	83.9700	83.9700	-0.226%	11	2,873	-94.284%
2026-04-27	88.5800	88.5800	84.1600	84.1600	-5.065%	2,650	2,862	-94.297%
2026-04-24	94.5300	94.5300	88.6500	88.6500	-13.182%	12	258	-94.585%
2026-04-23	102.1100	102.1100	102.1100	102.1100	+7.146%	6	258	-95.299%
2026-04-22	95.2200	95.3000	95.2200	95.3000	-5.193%	7	258	-94.963%
2026-04-21	100.5200	100.5200	100.5200	100.5200	+2.865%	1	260	-95.225%
2026-04-20	93.1900	99.4800	93.1900	97.7200	+10.668%	95	260	-95.088%
2026-04-17	93.3400	93.3400	88.1500	88.3000	-17.707%	35	246	-94.564%
2026-04-16	107.3000	107.3000	107.3000	107.3000	-0.047%	1	281	-95.527%
2026-04-15	109.8900	111.2800	107.3500	107.3500	-8.342%	16	280	-95.529%
2026-04-14	121.0100	121.0100	115.8000	117.1200	-23.968%	6	278	-95.902%
2026-04-13	160.9100	160.9100	154.0400	154.0400	-1.929%	23	278	-96.884%
2026-04-10	150.0400	157.0700	150.0400	157.0700	-11.773%	18	298	-96.944%
2026-04-09	178.0300	178.0300	178.0300	178.0300	+3.506%	2	282	-97.304%
2026-04-08	173.4300	175.2300	171.9100	172.0000	-36.508%	92	280	-97.209%
2026-04-07	270.9000	270.9000	270.9000	270.9000	+10.454%	18	304	-98.228%
2026-04-06	239.0600	245.9500	239.0600	245.2600	-7.821%	7	297	-98.043%
2026-04-02	266.0700	266.0700	266.0700	266.0700	-17.048%	1	302	-98.196%
2026-03-31	328.2900	328.2900	320.7500	320.7500	-21.998%	15	302	-98.504%
2026-03-30	372.0900	411.2100	372.0900	411.2100	+6.490%	10	308	-98.833%
2026-03-27	379.0600	389.0700	379.0600	386.1500	+21.050%	42	316	-98.757%
2026-03-26	315.0800	319.0000	315.0700	319.0000	+20.164%	12	280	-98.495%
2026-03-25	265.4700	265.4700	265.4700	265.4700	-8.364%	3	274	-98.192%
2026-03-24	289.7000	289.7000	289.7000	289.7000	+12.182%	3	277	-98.343%
2026-03-23	258.2400	258.2400	258.2400	258.2400	-23.307%	3	284	-98.141%
2026-03-20	321.2900	336.7200	321.2900	336.7200	+20.386%	2	284	-98.574%
2026-03-19	297.4400	298.1900	279.7000	279.7000	+12.451%	5	282	-98.284%
2026-03-18	248.7300	248.7300	248.7300	248.7300	+4.640%	6	279	-98.070%
2026-03-16	246.0800	246.5000	237.7000	237.7000	-15.271%	186	273	-97.981%
2026-03-13	272.2000	280.5400	266.2000	280.5400	+8.935%	193	398	-98.289%
2026-03-12	257.5300	257.5300	257.5300	257.5300	+12.754%	1	262	-98.136%
2026-03-11	222.4900	228.4000	222.4900	228.4000	+0.603%	2	263	-97.898%
2026-03-10	216.0700	227.0300	216.0700	227.0300	-9.661%	10	263	-97.886%
2026-03-09	251.3100	251.3100	251.3100	251.3100	+3.437%	1	267	-98.090%
2026-03-06	231.9200	242.9600	231.9200	242.9600	+20.534%	14	268	-98.024%
2026-03-05	221.5100	221.5200	201.5700	201.5700	+11.710%	6	268	-97.619%
2026-03-04	179.9900	180.4400	179.9900	180.4400	-10.995%	16	265	-97.340%
2026-03-03	222.5500	238.1400	198.8200	202.7300	+8.942%	16	277	-97.632%
2026-03-02	182.5200	186.0900	180.8900	186.0900	+0.911%	33	281	-97.421%
2026-02-27	186.1400	186.1400	184.4100	184.4100	+9.325%	22	255	-97.397%
2026-02-26	168.2000	182.1200	168.2000	168.6800	+1.682%	89	253	-97.154%
2026-02-25	169.8100	169.8100	165.8900	165.8900	-8.444%	12	168	-97.107%
2026-02-24	186.5700	186.5700	181.1900	181.1900	-8.619%	30	168	-97.351%
2026-02-23	195.6100	198.2800	195.6100	198.2800	+12.762%	6	138	-97.579%
2026-02-20	194.2500	194.2500	175.7900	175.8400	-9.477%	70	132	-97.270%
2026-02-19	194.2500	194.2500	194.2500	194.2500	+8.007%	20	125	-97.529%
2026-02-18	184.2900	184.2900	179.8000	179.8500	-7.930%	100	105	-97.331%
2026-02-17	205.6700	205.7100	190.6700	195.3400	-4.489%	124	160	-97.543%
2026-02-13	199.7000	204.5200	199.7000	204.5200	+2.836%	13	114	-97.653%
2026-02-12	193.1600	198.8800	190.9000	198.8800	+21.342%	83	114	-97.586%
2026-02-09	166.1400	166.1400	163.9000	163.9000	-8.456%	20	55	-97.071%
2026-02-06	179.0400	179.0400	179.0400	179.0400	-18.898%	6	35	-97.319%
2026-02-05	205.8700	220.7600	205.8700	220.7600	+16.441%	22	23	-97.826%
2026-02-04	185.2000	189.5900	185.2000	189.5900	0.000%	7	7	-97.468%

.dark-mode .dBp59j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dBp59j{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260731P6550SPX Weekly Jul 31 2026 6550.00 Put (SPXW260731P06550000)option OPRA

SPXW20260731P6550
SPX Weekly Jul 31 2026 6550.00 Put (SPXW260731P06550000)
option OPRA