Dark

SPX20260717P5025
SPX Jul 17 2026 5025.00 Put (SPX260717P05025000)
option OPRA

EOD

Jul 7, 2026

0.1000-66.667%(-0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.1000	0.1000	0.1000	0.1000	-66.667%	1	1,425	0.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-62.500%	1	1,426	-66.667%
2026-06-26	0.9000	0.9500	0.8000	0.8000	-40.741%	4	1,427	-87.500%
2026-06-24	1.1000	1.3500	0.8500	1.3500	+58.824%	97	1,428	-92.593%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-26.087%	3	1,370	-88.235%
2026-06-18	1.1500	1.1500	1.1500	1.1500	+35.294%	2	992	-91.304%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-5.556%	424	992	-88.235%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-21.739%	1	992	-88.889%
2026-06-15	1.1500	1.1500	1.1500	1.1500	-69.251%	10	996	-91.304%
2026-06-10	3.7400	3.7400	3.7400	3.7400	+49.600%	80	996	-97.326%
2026-06-08	2.5500	2.5500	2.5000	2.5000	+11.111%	24	1,020	-96.000%
2026-05-28	2.3000	2.3000	2.2500	2.2500	-19.643%	3	1,017	-95.556%
2026-05-27	2.8000	2.8000	2.8000	2.8000	-36.364%	74	1,019	-96.429%
2026-05-21	4.4000	4.4000	4.4000	4.4000	+2.326%	10	1,103	-97.727%
2026-05-20	4.3000	4.3000	4.3000	4.3000	-17.308%	18	1,093	-97.674%
2026-05-19	5.0000	5.2000	5.0000	5.2000	-6.475%	10	1,057	-98.077%
2026-05-18	5.5600	5.5600	5.5600	5.5600	+3.154%	60	1,057	-98.201%
2026-05-14	5.3900	5.3900	5.3900	5.3900	-15.118%	20	1,057	-98.145%
2026-05-11	6.3500	6.3500	6.3500	6.3500	-10.563%	1	1,037	-98.425%
2026-05-07	7.1000	7.1000	7.1000	7.1000	-22.404%	4	1,037	-98.592%
2026-05-04	9.1500	9.1500	9.1500	9.1500	+3.977%	1	1,033	-98.907%
2026-05-01	8.8000	8.8000	8.8000	8.8000	-2.222%	12	1,022	-98.864%
2026-04-30	9.8000	9.8000	9.0000	9.0000	-13.628%	105	1,022	-98.889%
2026-04-29	9.5000	10.4200	9.5000	10.4200	-1.326%	3	1,085	-99.040%
2026-04-27	10.5600	10.5600	10.5600	10.5600	-13.443%	1	1,101	-99.053%
2026-04-23	12.2000	12.2000	12.2000	12.2000	-7.506%	1	1,101	-99.180%
2026-04-22	13.1900	13.1900	13.1900	13.1900	-11.714%	1	1,101	-99.242%
2026-04-21	13.7000	15.2000	13.7000	14.9400	+15.189%	7	1,100	-99.331%
2026-04-20	12.9700	12.9700	12.9700	12.9700	+2.126%	8	1,100	-99.229%
2026-04-17	13.0500	13.2900	12.4100	12.7000	-9.286%	495	1,092	-99.213%
2026-04-16	14.0000	14.0000	14.0000	14.0000	-2.098%	1	1,267	-99.286%
2026-04-15	14.3000	14.3000	14.3000	14.3000	-7.563%	1	1,267	-99.301%
2026-04-14	15.4700	15.4700	15.4700	15.4700	-9.479%	18	1,267	-99.354%
2026-04-13	17.6600	17.6600	17.0900	17.0900	-13.249%	17	1,249	-99.415%
2026-04-09	22.3100	22.5000	19.7000	19.7000	-12.444%	12	1,251	-99.492%
2026-04-08	22.8000	22.8100	22.5000	22.5000	-36.798%	11	1,248	-99.556%
2026-04-07	35.6000	35.6000	35.6000	35.6000	+16.340%	1	1,248	-99.719%
2026-04-06	30.8000	30.8000	30.2800	30.6000	-10.787%	100	1,248	-99.673%
2026-04-02	34.3000	34.3000	34.3000	34.3000	+0.439%	1	1,165	-99.708%
2026-04-01	34.1500	34.1500	34.1500	34.1500	-14.218%	1	1,165	-99.707%
2026-03-31	39.8100	39.8100	39.8100	39.8100	-29.201%	1	1,166	-99.749%
2026-03-30	56.3400	56.3400	56.2300	56.2300	-7.257%	2	1,166	-99.822%
2026-03-27	56.0500	60.6300	56.0500	60.6300	+53.106%	5	1,166	-99.835%
2026-03-25	39.6000	39.6000	39.6000	39.6000	-10.306%	1	1,170	-99.747%
2026-03-24	42.4200	44.1500	42.4200	44.1500	+7.893%	4	1,169	-99.773%
2026-03-23	40.9400	40.9400	40.9200	40.9200	-9.788%	2	1,171	-99.756%
2026-03-20	46.3900	46.5900	45.3600	45.3600	+9.884%	10	1,173	-99.780%
2026-03-19	47.9700	47.9700	41.2800	41.2800	+3.459%	21	1,170	-99.758%
2026-03-18	39.3000	39.9000	39.2000	39.9000	+16.090%	4	1,155	-99.749%
2026-03-17	33.1500	34.3700	33.1500	34.3700	-10.750%	2	1,155	-99.709%
2026-03-16	38.8000	38.8000	37.8100	38.5100	-12.017%	6	1,155	-99.740%
2026-03-13	43.6100	43.7700	43.6100	43.7700	+12.577%	2	1,155	-99.772%
2026-03-10	38.8800	38.8800	38.8800	38.8800	+3.652%	1	1,156	-99.743%
2026-03-05	41.1000	41.1000	37.5100	37.5100	+3.906%	3	1,157	-99.733%
2026-03-03	41.8200	48.8000	35.3600	36.1000	+13.880%	31	1,157	-99.723%
2026-03-02	32.3000	32.3000	31.7000	31.7000	+6.447%	15	1,157	-99.685%
2026-02-25	30.1600	30.1600	29.7400	29.7800	-6.234%	83	1,114	-99.664%
2026-02-24	36.2500	36.2500	31.7600	31.7600	-8.367%	6	1,114	-99.685%
2026-02-23	35.3000	35.3000	34.6600	34.6600	+8.550%	5	1,113	-99.711%
2026-02-20	31.8200	31.9600	31.8200	31.9300	-10.208%	3	1,111	-99.687%
2026-02-19	35.6400	35.8000	34.6500	35.5600	+5.145%	10	1,110	-99.719%
2026-02-17	33.8200	33.8200	33.8200	33.8200	-3.811%	1	1,109	-99.704%
2026-02-13	36.2000	36.2000	35.1600	35.1600	-1.457%	5	1,105	-99.716%
2026-02-12	35.6800	35.6800	35.6800	35.6800	+23.034%	1	1,105	-99.720%
2026-02-10	29.0000	29.0000	29.0000	29.0000	-14.303%	20	1,105	-99.655%
2026-02-06	34.7200	35.0200	33.8400	33.8400	-6.182%	3	1,085	-99.704%
2026-02-05	37.6000	37.6000	36.0700	36.0700	+7.160%	17	1,085	-99.723%
2026-01-30	33.5600	33.6600	33.5600	33.6600	-8.008%	4	1,070	-99.703%
2026-01-29	36.5900	36.5900	36.5900	36.5900	+15.063%	1	1,068	-99.727%
2026-01-27	31.6400	31.8000	31.6400	31.8000	+0.284%	345	1,068	-99.686%
2026-01-26	31.0900	31.7100	31.0900	31.7100	-0.283%	17	1,177	-99.685%
2026-01-22	31.8000	32.0000	31.8000	31.8000	-26.423%	24	1,175	-99.686%
2026-01-20	43.3000	43.3000	43.1600	43.2200	+29.790%	39	1,157	-99.769%
2026-01-16	33.3000	33.3000	33.3000	33.3000	+1.835%	15	1,156	-99.700%
2026-01-15	32.7000	32.7000	32.7000	32.7000	-9.818%	15	1,156	-99.694%
2026-01-14	36.2600	36.2600	36.2600	36.2600	+4.165%	1	1,141	-99.724%
2026-01-13	34.8100	34.8100	34.8100	34.8100	+10.508%	2	1,141	-99.713%
2026-01-09	31.4000	31.6000	31.4000	31.5000	-7.625%	9	1,142	-99.683%
2026-01-08	34.0000	34.3000	33.9000	34.1000	+0.888%	375	1,138	-99.707%
2026-01-06	33.8000	33.8000	33.8000	33.8000	-3.152%	22	776	-99.704%
2026-01-05	35.0000	35.1000	34.9000	34.9000	-4.645%	3	753	-99.713%
2025-12-31	36.6000	36.6000	36.6000	36.6000	+0.549%	7	753	-99.727%
2025-12-26	36.6800	36.7100	36.4000	36.4000	-0.492%	48	753	-99.725%
2025-12-24	36.5800	36.5800	36.5800	36.5800	-0.598%	4	729	-99.727%
2025-12-23	37.6500	37.6500	36.8000	36.8000	-2.128%	3	729	-99.728%
2025-12-22	37.1800	37.6000	37.1600	37.6000	-23.655%	5	728	-99.734%
2025-12-04	48.9900	49.2500	48.9400	49.2500	-38.820%	172	725	-99.797%
2025-11-20	86.8000	86.8000	80.5000	80.5000	+3.470%	3	666	-99.876%
2025-11-19	70.2000	77.8000	70.0000	77.8000	+3.623%	8	664	-99.871%
2025-11-18	77.6000	79.6000	75.0100	75.0800	+18.892%	7	657	-99.867%
2025-11-17	63.1500	63.1500	63.1500	63.1500	-6.027%	1	656	-99.842%
2025-11-07	69.9700	69.9700	67.2000	67.2000	+15.722%	3	657	-99.851%
2025-10-30	58.0000	58.0700	58.0000	58.0700	+3.826%	2	656	-99.828%
2025-10-28	56.0700	56.0700	55.9300	55.9300	-3.900%	22	656	-99.821%
2025-10-24	57.6400	58.7000	57.6400	58.2000	-11.429%	8	656	-99.828%
2025-10-23	65.9000	65.9000	65.7100	65.7100	-16.844%	2	659	-99.848%
2025-10-17	79.1400	79.1400	79.0200	79.0200	-11.621%	2	659	-99.873%
2025-10-16	89.3900	89.4100	89.3900	89.4100	+12.057%	2	659	-99.888%
2025-10-10	80.2800	80.2800	79.7900	79.7900	+12.175%	2	659	-99.875%
2025-09-10	71.1300	71.1300	71.1300	71.1300	-4.305%	2	659	-99.859%
2025-09-08	74.3300	74.3300	74.3300	74.3300	-12.388%	2	657	-99.865%
2025-09-02	87.7800	89.0800	84.4800	84.8400	+9.457%	114	655	-99.882%
2025-08-22	77.5100	77.5300	77.5100	77.5100	-7.062%	4	655	-99.871%
2025-08-14	83.4000	83.4000	83.4000	83.4000	-6.502%	2	655	-99.880%
2025-08-08	89.5000	89.5000	89.1000	89.2000	-0.823%	4	653	-99.888%
2025-07-25	89.9400	89.9400	89.9400	89.9400	-9.970%	1	649	-99.889%
2025-07-22	99.9000	99.9000	99.9000	99.9000	-2.991%	1	648	-99.900%
2025-07-18	102.9800	103.1200	102.4200	102.9800	-0.866%	641	648	-99.903%
2025-07-17	103.8800	103.8800	103.8800	103.8800	-9.013%	2	8	-99.904%
2025-07-01	114.1400	114.1700	114.1400	114.1700	-7.405%	6	7	-99.912%
2025-06-25	123.3000	123.3000	123.3000	123.3000	0.000%	1	1	-99.919%

.dark-mode .pCmMND{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCmMND{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5025SPX Jul 17 2026 5025.00 Put (SPX260717P05025000)option OPRA

SPX20260717P5025
SPX Jul 17 2026 5025.00 Put (SPX260717P05025000)
option OPRA