Dark

SPX20260717P5000
SPX Jul 17 2026 5000.00 Put (SPX260717P05000000)
option OPRA

EOD

Jul 8, 2026

0.1200+20.000%(+0.0200)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1000	0.1200	0.1000	0.1200	+20.000%	209	34,878	0.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-28.571%	206	34,879	+20.000%
2026-07-06	0.2000	0.2000	0.1400	0.1400	-53.333%	6	34,877	-14.286%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-25.000%	1	34,877	-60.000%
2026-06-29	0.5500	0.6000	0.4000	0.4000	-55.556%	591	34,931	-70.000%
2026-06-26	1.0500	1.0500	0.9000	0.9000	0.000%	11	34,644	-86.667%
2026-06-25	0.9000	0.9000	0.9000	0.9000	-30.769%	445	34,640	-86.667%
2026-06-24	1.0000	1.3500	0.8500	1.3000	+4.000%	187	34,265	-90.769%
2026-06-23	1.1000	1.4000	1.1000	1.2500	+56.250%	34	34,084	-90.400%
2026-06-22	0.7500	0.9500	0.7500	0.8000	-26.606%	117	34,086	-85.000%
2026-06-18	1.1000	1.1600	1.0900	1.0900	+3.810%	315	34,091	-88.991%
2026-06-17	1.0500	1.0500	1.0500	1.0500	+16.667%	10	34,091	-88.571%
2026-06-16	0.9500	0.9500	0.9000	0.9000	-14.286%	54	34,091	-86.667%
2026-06-15	1.0200	1.2000	0.9000	1.0500	-46.154%	156	33,598	-88.571%
2026-06-12	2.0800	2.2000	1.9500	1.9500	-27.778%	830	33,598	-93.846%
2026-06-11	3.0000	3.0000	2.7000	2.7000	-34.307%	232	33,598	-95.556%
2026-06-10	3.6700	4.1100	3.6700	4.1100	-12.553%	810	33,919	-97.080%
2026-06-09	3.1000	4.7000	3.1000	4.7000	+85.039%	6	34,319	-97.447%
2026-06-08	2.3500	2.5400	2.3500	2.5400	-43.556%	630	34,318	-95.276%
2026-06-05	1.5500	4.5000	1.5500	4.5000	+172.727%	704	34,750	-97.333%
2026-06-04	1.6500	1.6500	1.6500	1.6500	-7.303%	2	34,712	-92.727%
2026-06-03	1.7200	1.8000	1.7000	1.7800	+1.714%	3,520	34,712	-93.258%
2026-06-02	1.7900	1.9000	1.7500	1.7500	-3.846%	1,046	32,775	-93.143%
2026-06-01	1.8500	1.9100	1.7500	1.8200	-4.211%	1,088	32,070	-93.407%
2026-05-29	2.0000	2.0000	1.9000	1.9000	-13.636%	2	32,435	-93.684%
2026-05-28	2.5100	2.5100	2.1500	2.2000	-15.385%	1,134	32,434	-94.545%
2026-05-27	2.7500	2.8100	2.6000	2.6000	-9.091%	2,362	32,737	-95.385%
2026-05-26	2.8200	2.8700	2.7500	2.8600	-15.882%	1,385	32,487	-95.804%
2026-05-22	3.5000	3.5000	3.4000	3.4000	-9.333%	906	32,849	-96.471%
2026-05-21	4.4000	4.4000	3.7500	3.7500	-10.714%	61	32,771	-96.800%
2026-05-20	4.6000	4.6000	4.1500	4.2000	-16.832%	24	32,771	-97.143%
2026-05-19	5.1000	5.4000	4.8500	5.0500	-7.339%	117	32,848	-97.624%
2026-05-18	5.6200	5.6200	5.3900	5.4500	-7.627%	325	32,848	-97.798%
2026-05-15	6.0900	6.0900	5.6400	5.9000	+9.259%	291	32,848	-97.966%
2026-05-14	5.6500	5.6500	5.4000	5.4000	-9.091%	1,502	32,419	-97.778%
2026-05-13	6.2700	6.2700	5.7300	5.9400	-4.502%	20	31,465	-97.980%
2026-05-12	6.2200	6.2200	6.2200	6.2200	-5.758%	100	31,465	-98.071%
2026-05-11	6.7000	6.7000	6.2500	6.6000	0.000%	1,221	31,465	-98.182%
2026-05-08	6.3000	6.6000	6.1900	6.6000	-5.714%	217	31,028	-98.182%
2026-05-07	6.8000	7.0000	6.8000	7.0000	-1.408%	54	30,905	-98.286%
2026-05-06	7.4500	7.4500	6.8000	7.1000	-13.625%	2,459	31,008	-98.310%
2026-05-05	7.9000	8.2200	7.9000	8.2200	-10.164%	18	30,549	-98.540%
2026-05-04	8.3000	9.1500	7.8000	9.1500	+6.395%	1,567	30,537	-98.689%
2026-05-01	8.0800	8.6000	8.0800	8.6000	-1.149%	68	29,458	-98.605%
2026-04-30	9.8000	9.8000	8.7000	8.7000	-11.224%	131	29,458	-98.621%
2026-04-29	9.7000	9.8000	9.4000	9.8000	0.000%	373	29,481	-98.776%
2026-04-28	10.5000	10.7000	9.7000	9.8000	-2.584%	41	29,259	-98.776%
2026-04-27	10.9500	10.9500	10.0600	10.0600	-10.973%	23	29,342	-98.807%
2026-04-24	11.8000	11.9500	11.1000	11.3000	-9.600%	1,162	29,334	-98.938%
2026-04-23	12.5000	12.7500	12.5000	12.5000	-1.575%	58	28,723	-99.040%
2026-04-22	12.5000	12.8300	12.5000	12.7000	-3.053%	46	28,666	-99.055%
2026-04-21	12.7000	13.8000	12.7000	13.1000	-2.239%	257	28,649	-99.084%
2026-04-20	12.6000	13.4000	12.6000	13.4000	+8.065%	76	28,649	-99.104%
2026-04-17	12.6400	12.7600	12.2700	12.4000	-7.601%	97	28,598	-99.032%
2026-04-16	14.8000	14.8000	13.4200	13.4200	-5.092%	1,066	28,397	-99.106%
2026-04-15	14.1000	14.4300	13.7000	14.1400	-3.810%	66	27,477	-99.151%
2026-04-14	14.6300	14.7000	14.5800	14.7000	-10.909%	1,387	27,436	-99.184%
2026-04-13	18.6000	18.6000	16.5000	16.5000	-13.431%	120	27,198	-99.273%
2026-04-10	17.8700	19.1300	17.7000	19.0600	-2.755%	153	27,128	-99.370%
2026-04-09	21.6000	21.6000	19.1100	19.6000	-10.092%	660	27,158	-99.388%
2026-04-08	21.4000	23.8100	21.4000	21.8000	-31.661%	88	26,545	-99.450%
2026-04-07	33.8000	35.7000	31.9000	31.9000	+5.980%	86	26,589	-99.624%
2026-04-06	30.4500	30.4500	29.1100	30.1000	-8.898%	56	26,526	-99.601%
2026-04-02	38.7100	38.7100	33.0400	33.0400	+0.732%	805	26,798	-99.637%
2026-04-01	33.2100	33.4400	31.9600	32.8000	-18.408%	552	26,798	-99.634%
2026-03-31	40.2000	40.2000	40.2000	40.2000	-31.516%	1,002	27,085	-99.701%
2026-03-30	54.4000	59.6500	52.4300	58.7000	-1.856%	628	27,301	-99.796%
2026-03-27	54.4000	59.8100	53.3500	59.8100	+26.582%	1,157	27,434	-99.799%
2026-03-26	40.9500	47.9000	40.9500	47.2500	+19.772%	156	27,772	-99.746%
2026-03-25	37.4000	40.4200	37.4000	39.4500	-7.611%	21	26,565	-99.696%
2026-03-24	45.9300	45.9300	41.1400	42.7000	+6.750%	233	26,624	-99.719%
2026-03-23	38.3000	40.0200	35.9700	40.0000	-22.929%	12	26,572	-99.700%
2026-03-20	45.4500	51.9000	43.7000	51.9000	+24.431%	28	26,586	-99.769%
2026-03-19	45.6100	45.6900	41.5600	41.7100	-0.430%	2,842	25,765	-99.712%
2026-03-18	39.1600	41.8900	38.2000	41.8900	+29.490%	378	25,878	-99.714%
2026-03-17	33.6000	33.7000	32.3500	32.3500	-12.803%	211	25,715	-99.629%
2026-03-16	38.5800	38.5800	36.8500	37.1000	-18.640%	21	25,716	-99.677%
2026-03-13	41.2300	46.7000	41.2300	45.6000	+1.559%	29	25,717	-99.737%
2026-03-12	43.3000	44.9000	43.3000	44.9000	+18.220%	96	25,723	-99.733%
2026-03-10	39.3000	39.3000	33.1000	37.9800	-2.340%	718	25,723	-99.684%
2026-03-09	54.2000	55.0000	38.8900	38.8900	-22.990%	18	25,536	-99.691%
2026-03-06	43.2000	50.5000	40.3900	50.5000	+26.250%	276	25,537	-99.762%
2026-03-05	35.9000	40.3000	35.7600	40.0000	+33.333%	55	25,529	-99.700%
2026-03-04	35.0000	35.0000	30.0000	30.0000	-14.773%	105	25,479	-99.600%
2026-03-03	43.4100	45.8800	35.0000	35.2000	+8.141%	277	25,471	-99.659%
2026-03-02	31.5000	32.5500	31.4000	32.5500	-3.240%	9	25,549	-99.631%
2026-02-27	34.5000	34.5000	32.7000	33.6400	+4.635%	14	25,548	-99.643%
2026-02-26	32.1500	32.1500	32.1500	32.1500	+8.725%	1	25,576	-99.627%
2026-02-25	29.3300	29.5700	29.3300	29.5700	-4.304%	254	25,291	-99.594%
2026-02-24	32.3000	32.3000	30.9000	30.9000	-10.435%	179	25,291	-99.612%
2026-02-23	35.0000	35.5200	34.3000	34.5000	+9.873%	56	25,307	-99.652%
2026-02-20	33.0800	33.0800	31.2500	31.4000	-9.770%	21	25,306	-99.618%
2026-02-19	34.3000	34.8700	34.3000	34.8000	+6.781%	54	25,312	-99.655%
2026-02-18	30.7000	32.9000	30.5800	32.5900	-2.716%	379	25,311	-99.632%
2026-02-17	33.5000	33.5000	33.5000	33.5000	-10.380%	1	25,166	-99.642%
2026-02-13	34.3000	37.3800	34.1200	37.3800	+29.702%	9	25,165	-99.679%
2026-02-10	28.4000	28.9900	28.3000	28.8200	-7.002%	45	25,165	-99.584%
2026-02-09	30.9600	30.9900	30.9600	30.9900	+0.584%	2	25,127	-99.613%
2026-02-06	35.5000	35.5000	30.8100	30.8100	-18.921%	46	25,126	-99.611%
2026-02-05	40.4000	40.4000	37.8700	38.0000	+15.012%	64	25,118	-99.684%
2026-02-04	34.1000	36.6000	33.0000	33.0400	-4.481%	1,505	25,099	-99.637%
2026-02-03	31.0800	34.5900	31.0800	34.5900	+17.853%	50	24,394	-99.653%
2026-02-02	30.9500	30.9500	29.3500	29.3500	-9.969%	7	24,352	-99.591%
2026-01-30	31.7700	32.6000	31.6000	32.6000	-0.214%	54	24,351	-99.632%
2026-01-29	32.6700	32.6700	32.6700	32.6700	+4.144%	202	24,306	-99.633%
2026-01-28	31.3700	31.3700	31.3700	31.3700	+2.988%	2	24,105	-99.617%
2026-01-27	30.3600	30.4600	30.0500	30.4600	-0.943%	26	24,105	-99.606%
2026-01-26	30.7900	30.7900	30.7500	30.7500	-3.150%	3	24,082	-99.610%
2026-01-22	30.9300	31.7500	30.9100	31.7500	-7.109%	7	23,931	-99.622%
2026-01-21	36.4000	38.0600	34.1800	34.1800	-18.832%	60	23,927	-99.649%
2026-01-20	38.7800	42.2500	38.3800	42.1100	+25.514%	18	23,968	-99.715%
2026-01-16	32.3000	33.9000	32.3000	33.5500	-9.324%	152	23,873	-99.642%
2026-01-14	37.0000	37.0000	37.0000	37.0000	+8.029%	6	23,873	-99.676%
2026-01-13	30.9000	34.2500	30.9000	34.2500	+10.484%	56	23,873	-99.650%
2026-01-12	31.2700	31.2700	31.0000	31.0000	-6.627%	53	23,824	-99.613%
2026-01-08	33.4200	33.6300	33.2000	33.2000	-1.484%	502	23,780	-99.639%
2026-01-07	33.2900	33.7000	33.1500	33.7000	+1.813%	408	23,678	-99.644%
2026-01-06	33.5300	33.5300	33.0300	33.1000	-4.885%	17	23,409	-99.637%
2026-01-05	34.2400	34.8000	34.1000	34.8000	-6.802%	13	23,393	-99.655%
2026-01-02	34.8200	37.3400	34.8200	37.3400	+3.292%	40	23,381	-99.679%
2025-12-31	35.6700	36.2600	35.3100	36.1500	+5.148%	243	23,287	-99.668%
2025-12-30	34.3900	34.3900	34.3800	34.3800	-4.207%	2	23,287	-99.651%
2025-12-26	36.2100	36.2100	35.8900	35.8900	-0.195%	186	23,286	-99.666%
2025-12-24	36.1600	36.1600	35.9600	35.9600	-0.222%	44	23,220	-99.666%
2025-12-23	35.7700	36.0500	35.7700	36.0400	-1.798%	258	23,220	-99.667%
2025-12-22	37.5400	37.5400	36.4200	36.7000	-8.729%	61	23,103	-99.673%
2025-12-19	41.0300	41.2300	40.2100	40.2100	-8.322%	102	23,146	-99.702%
2025-12-18	43.8600	43.8600	43.8600	43.8600	-6.202%	30	23,145	-99.726%
2025-12-17	46.6600	46.7600	46.6600	46.7600	+0.451%	2	23,145	-99.743%
2025-12-16	46.5500	46.5500	46.5500	46.5500	-0.107%	126	23,144	-99.742%
2025-12-15	46.6000	46.6000	46.6000	46.6000	-0.809%	10	23,043	-99.742%
2025-12-12	47.4100	47.4100	46.9800	46.9800	-1.613%	2	23,043	-99.745%
2025-12-08	47.7500	47.7500	47.7500	47.7500	+4.899%	51	23,043	-99.749%
2025-12-05	45.5100	45.6000	45.5100	45.5200	-6.798%	7	23,093	-99.736%
2025-12-04	47.9600	48.9400	47.9500	48.8400	+0.494%	12	23,090	-99.754%
2025-12-03	48.6000	48.6000	48.6000	48.6000	-0.958%	1	23,088	-99.753%
2025-12-02	48.9900	49.0700	48.9900	49.0700	+0.163%	4	23,087	-99.755%
2025-12-01	49.0200	49.1500	48.9900	48.9900	-19.715%	8	23,087	-99.755%
2025-11-25	61.0200	61.0200	61.0200	61.0200	-8.735%	1	23,085	-99.803%
2025-11-24	66.8600	66.8600	66.8600	66.8600	-23.291%	1	23,085	-99.821%
2025-11-21	82.6700	87.1600	82.6700	87.1600	+7.340%	2	23,085	-99.862%
2025-11-20	83.2000	83.2000	81.2000	81.2000	+6.983%	2	23,085	-99.852%
2025-11-19	68.7000	75.9000	68.1000	75.9000	+7.904%	158	23,083	-99.842%
2025-11-18	76.0000	77.8000	70.3400	70.3400	+13.050%	45	23,027	-99.829%
2025-11-17	61.6500	62.2200	61.6500	62.2200	+2.504%	2	23,022	-99.807%
2025-11-14	60.7000	60.7000	60.7000	60.7000	+9.964%	10	23,022	-99.802%
2025-11-12	55.2300	55.2300	55.2000	55.2000	-1.604%	2	22,963	-99.783%
2025-11-11	56.9900	56.9900	55.9500	56.1000	+1.630%	5	22,962	-99.786%
2025-11-10	55.2200	55.2200	55.2000	55.2000	-19.026%	4	22,959	-99.783%
2025-11-07	69.0200	69.0200	68.1700	68.1700	+3.445%	2	22,959	-99.824%
2025-11-06	65.9000	65.9000	65.9000	65.9000	+6.669%	101	22,960	-99.818%
2025-11-04	65.0000	65.0000	60.7100	61.7800	+7.818%	5	23,059	-99.806%
2025-11-03	57.2800	57.3000	57.2800	57.3000	-2.667%	2	23,063	-99.791%
2025-10-31	58.8700	58.8700	58.8700	58.8700	+6.571%	1	23,063	-99.796%
2025-10-29	54.8000	55.2400	53.8800	55.2400	+0.895%	61	23,062	-99.783%
2025-10-28	54.7700	54.8000	54.7500	54.7500	+1.558%	36	23,039	-99.781%
2025-10-27	53.0800	53.9100	53.0800	53.9100	-5.255%	3	23,024	-99.777%
2025-10-24	56.9600	57.4000	56.7000	56.9000	-8.078%	6	23,024	-99.789%
2025-10-23	62.3800	62.3800	61.9000	61.9000	-3.643%	9	23,023	-99.806%
2025-10-20	64.2400	64.2400	64.2400	64.2400	-7.101%	1	23,020	-99.813%
2025-10-15	67.6000	69.1500	67.6000	69.1500	-1.845%	52	23,019	-99.826%
2025-10-13	70.4500	70.4500	70.4500	70.4500	-11.595%	5	23,019	-99.830%
2025-10-10	62.8100	79.6900	62.8100	79.6900	+24.108%	2	23,024	-99.849%
2025-10-06	64.2100	64.2100	64.2100	64.2100	-1.155%	2	22,025	-99.813%
2025-10-03	63.8100	64.9600	63.8100	64.9600	+0.031%	2	22,023	-99.815%
2025-10-02	64.9400	64.9400	64.9400	64.9400	+0.760%	50	22,021	-99.815%
2025-10-01	63.5000	64.4500	63.4900	64.4500	-6.918%	18	21,996	-99.814%
2025-09-25	73.4100	73.4100	69.2400	69.2400	-1.001%	8	21,998	-99.827%
2025-09-23	69.9400	69.9400	69.9400	69.9400	+5.650%	1	21,993	-99.828%
2025-09-19	66.2000	66.2000	66.2000	66.2000	+1.378%	1	21,993	-99.819%
2025-09-18	65.3000	65.3000	65.3000	65.3000	-6.313%	1	21,992	-99.816%
2025-09-17	69.7000	69.7000	69.7000	69.7000	+0.317%	2	21,992	-99.828%
2025-09-16	70.0100	70.0100	69.4800	69.4800	+2.237%	3	21,992	-99.827%
2025-09-11	67.9600	67.9600	67.9600	67.9600	-3.191%	1	21,991	-99.823%
2025-09-10	68.7800	70.2000	68.7800	70.2000	-2.905%	2	21,990	-99.829%
2025-09-08	72.5000	72.5000	72.3000	72.3000	-14.610%	3	21,992	-99.834%
2025-09-02	86.1300	86.1600	84.6700	84.6700	+9.534%	154	21,992	-99.858%
2025-08-29	77.3000	77.3000	77.3000	77.3000	+5.242%	1	21,917	-99.845%
2025-08-28	73.4500	73.4500	73.4500	73.4500	-5.773%	5	21,917	-99.837%
2025-08-26	77.9600	77.9600	77.9500	77.9500	+2.809%	3	21,924	-99.846%
2025-08-25	74.5000	75.9300	74.5000	75.8200	-0.145%	27	21,923	-99.842%
2025-08-22	75.9300	75.9300	75.9300	75.9300	-12.088%	2	21,905	-99.842%
2025-08-21	85.0500	86.6000	85.0500	86.3700	+0.841%	5	21,905	-99.861%
2025-08-20	84.8000	88.8500	84.8000	85.6500	+3.580%	7	21,906	-99.860%
2025-08-19	83.0100	83.6000	82.6900	82.6900	+4.605%	8	21,902	-99.855%
2025-08-18	79.0500	79.0500	79.0500	79.0500	-2.263%	1	21,898	-99.848%
2025-08-15	80.8800	80.8800	80.8800	80.8800	-0.566%	1	21,897	-99.852%
2025-08-13	81.5000	81.5000	81.3400	81.3400	+0.556%	2	21,896	-99.852%
2025-08-12	80.8900	80.8900	80.8900	80.8900	-5.092%	1	21,896	-99.852%
2025-08-11	83.6800	85.2300	83.4300	85.2300	-2.147%	11	21,902	-99.859%
2025-08-08	87.2000	87.2000	87.1000	87.1000	-7.635%	2	21,894	-99.862%
2025-08-04	94.3100	94.3100	94.3000	94.3000	+8.628%	2	21,844	-99.873%
2025-07-30	86.8500	86.8500	86.8100	86.8100	-1.965%	8,002	16,918	-99.862%
2025-07-29	88.7200	88.7200	88.5500	88.5500	+1.606%	2	11,417	-99.864%
2025-07-25	88.8800	88.8800	87.1500	87.1500	-1.481%	7	11,618	-99.862%
2025-07-24	90.3100	90.3100	88.0500	88.4600	-2.738%	116	11,616	-99.864%
2025-07-23	95.8300	95.8300	90.9500	90.9500	-10.903%	8	11,532	-99.868%
2025-07-22	98.4500	102.0800	98.4500	102.0800	+5.150%	10	11,529	-99.882%
2025-07-21	98.0000	98.0000	95.0500	97.0800	-4.982%	11,260	11,530	-99.876%
2025-07-17	102.1700	102.1700	102.1700	102.1700	-3.110%	5	294	-99.883%
2025-07-16	105.0500	112.5100	104.5200	105.4500	+4.354%	33	294	-99.886%
2025-07-15	100.0900	102.6700	100.0900	101.0500	-0.863%	115	284	-99.881%
2025-07-14	103.1600	103.1600	101.9300	101.9300	+0.672%	13	191	-99.882%
2025-07-11	101.0800	101.2500	101.0800	101.2500	+3.931%	10	189	-99.881%
2025-07-10	101.2000	101.2000	97.4200	97.4200	-5.417%	128	184	-99.877%
2025-07-09	100.3900	103.0000	99.6000	103.0000	-3.540%	12	57	-99.883%
2025-07-08	106.7800	106.7800	106.7800	106.7800	-2.804%	5	50	-99.888%
2025-07-07	109.8600	109.8600	109.8600	109.8600	+1.628%	2	45	-99.891%
2025-07-02	110.0900	110.0900	107.8000	108.1000	-1.351%	13	43	-99.889%
2025-07-01	109.5800	109.5800	109.5800	109.5800	-3.258%	1	31	-99.890%
2025-06-27	113.2700	113.2700	113.2700	113.2700	-3.394%	1	31	-99.894%
2025-06-26	117.2500	117.2500	117.2500	117.2500	-2.778%	1	30	-99.898%
2025-06-25	119.6600	120.6000	119.6600	120.6000	+0.100%	2	29	-99.900%
2025-06-24	121.2900	121.3700	120.4800	120.4800	-10.484%	3	28	-99.900%
2025-06-23	136.0100	136.1800	134.5900	134.5900	0.000%	54	26	-99.911%

.dark-mode .sqRFjt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqRFjt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5000SPX Jul 17 2026 5000.00 Put (SPX260717P05000000)option OPRA

SPX20260717P5000
SPX Jul 17 2026 5000.00 Put (SPX260717P05000000)
option OPRA