Dark

SPX20260717P5050
SPX Jul 17 2026 5050.00 Put (SPX260717P05050000)
option OPRA

EOD

Jul 7, 2026

0.1000-60.000%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.1000	0.1000	0.1000	0.1000	-60.000%	1	1,504	0.000%
2026-06-30	0.3500	0.3500	0.2500	0.2500	-73.684%	60	1,561	-60.000%
2026-06-26	1.0000	1.0000	0.9500	0.9500	-29.630%	3	1,526	-89.474%
2026-06-24	1.1500	1.4000	0.9000	1.3500	+50.000%	28	1,532	-92.593%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-25.000%	1	1,551	-88.889%
2026-06-18	1.2000	1.2000	1.2000	1.2000	+33.333%	2	1,278	-91.667%
2026-06-17	0.9000	0.9000	0.9000	0.9000	-5.263%	419	1,278	-88.889%
2026-06-16	0.9500	0.9500	0.9500	0.9500	-17.391%	2	1,278	-89.474%
2026-06-15	1.1500	1.1500	1.1500	1.1500	-72.749%	20	1,280	-91.304%
2026-06-11	4.2200	4.2200	4.2200	4.2200	-4.091%	4	1,280	-97.630%
2026-06-09	4.4000	4.4000	4.4000	4.4000	+62.963%	3	1,276	-97.727%
2026-06-08	2.6500	2.7000	2.6000	2.7000	-42.553%	55	1,313	-96.296%
2026-06-05	4.7000	4.7000	4.7000	4.7000	+133.831%	18	1,261	-97.872%
2026-06-01	1.9800	2.0100	1.9800	2.0100	-4.286%	26	1,261	-95.025%
2026-05-29	2.1000	2.1000	2.1000	2.1000	-8.696%	6	1,270	-95.238%
2026-05-28	2.5500	2.5500	2.2500	2.3000	-22.819%	32	1,269	-95.652%
2026-05-26	2.9700	2.9800	2.9700	2.9800	-17.222%	60	914	-96.644%
2026-05-22	3.7000	3.7000	3.6000	3.6000	-10.000%	41	934	-97.222%
2026-05-21	4.6700	4.6700	3.9800	4.0000	-28.058%	46	987	-97.500%
2026-05-14	5.6200	5.6200	5.5600	5.5600	-17.385%	9	987	-98.201%
2026-05-11	6.7300	6.7300	6.7300	6.7300	-3.857%	3	987	-98.514%
2026-05-08	6.6500	7.0000	6.5000	7.0000	-4.110%	44	984	-98.571%
2026-05-07	7.1900	7.3000	7.1900	7.3000	0.000%	30	975	-98.630%
2026-05-06	7.3000	7.3000	7.3000	7.3000	-16.951%	10	974	-98.630%
2026-05-04	8.7900	8.7900	8.7900	8.7900	+4.394%	1	1,011	-98.862%
2026-05-01	8.6000	8.6000	8.4200	8.4200	-22.037%	3	1,010	-98.812%
2026-04-29	10.8000	10.8000	10.8000	10.8000	-10.596%	54	1,010	-99.074%
2026-04-24	11.9000	12.0800	11.9000	12.0800	-7.786%	41	1,030	-99.172%
2026-04-23	13.1000	13.1000	13.1000	13.1000	-0.758%	4	1,000	-99.237%
2026-04-22	13.1000	13.2000	13.1000	13.2000	-15.385%	2	1,000	-99.242%
2026-04-21	14.1000	15.6000	14.1000	15.6000	+9.859%	42	973	-99.359%
2026-04-20	14.2000	14.2000	14.2000	14.2000	+9.231%	10	973	-99.296%
2026-04-17	13.2100	13.3700	12.9000	13.0000	-9.091%	37	963	-99.231%
2026-04-16	14.9000	15.1000	14.3000	14.3000	-6.414%	47	930	-99.301%
2026-04-15	15.2800	15.2800	15.2800	15.2800	-1.736%	18	909	-99.346%
2026-04-14	15.5500	15.5500	15.4500	15.5500	-10.116%	13	891	-99.357%
2026-04-13	17.7000	17.7000	17.3000	17.3000	-10.177%	7	891	-99.422%
2026-04-10	19.2600	19.2600	19.2600	19.2600	-11.651%	17	893	-99.481%
2026-04-09	21.7000	21.8000	21.7000	21.8000	-10.582%	6	876	-99.541%
2026-04-08	22.2000	24.3800	22.2000	24.3800	-33.750%	12	1,021	-99.590%
2026-04-07	38.0800	38.0800	36.8000	36.8000	+16.825%	18	926	-99.728%
2026-04-06	31.8900	31.8900	31.5000	31.5000	-10.511%	13	909	-99.683%
2026-04-02	35.2000	35.2000	35.2000	35.2000	-0.368%	1	935	-99.716%
2026-04-01	34.5000	35.3300	34.5000	35.3300	-12.114%	43	935	-99.717%
2026-03-31	47.0200	47.0500	40.2000	40.2000	-28.124%	232	894	-99.751%
2026-03-30	55.9600	55.9600	55.9300	55.9300	-8.760%	4	669	-99.821%
2026-03-27	57.7800	61.3000	57.7800	61.3000	+21.386%	4	667	-99.837%
2026-03-26	50.2800	50.5000	50.2800	50.5000	+18.740%	2	716	-99.802%
2026-03-25	40.6000	42.6000	40.6000	42.5300	+0.663%	3	715	-99.765%
2026-03-23	37.8100	42.2500	37.7800	42.2500	-22.845%	38	1,027	-99.763%
2026-03-20	47.9000	54.8100	44.7600	54.7600	+19.982%	17	1,027	-99.817%
2026-03-19	50.2900	50.5700	45.6200	45.6400	+7.388%	52	1,039	-99.781%
2026-03-18	41.1000	42.5000	41.1000	42.5000	+22.761%	3	1,039	-99.765%
2026-03-17	34.6200	34.6200	34.6200	34.6200	-12.266%	2	1,039	-99.711%
2026-03-16	39.4500	40.4800	38.4800	39.4600	-17.894%	19	1,038	-99.747%
2026-03-13	48.0200	48.0600	48.0200	48.0600	+7.855%	4	1,041	-99.792%
2026-03-12	44.0800	44.8900	44.0800	44.5600	+13.993%	102	1,041	-99.776%
2026-03-10	39.0900	39.0900	39.0900	39.0900	-24.274%	5	1,091	-99.744%
2026-03-09	51.7500	51.7500	51.6100	51.6200	+16.787%	8	1,086	-99.806%
2026-03-06	44.2000	44.2000	44.2000	44.2000	+5.489%	1	1,088	-99.774%
2026-03-05	37.7800	42.2000	37.7800	41.9000	+12.938%	4	1,088	-99.761%
2026-03-03	45.1600	45.5000	36.6000	37.1000	+16.010%	23	1,099	-99.730%
2026-03-02	32.0200	32.0200	31.9800	31.9800	+4.034%	4	1,089	-99.687%
2026-02-26	32.3700	32.3700	30.7400	30.7400	+2.706%	2	1,089	-99.675%
2026-02-25	30.4700	30.4900	29.9200	29.9300	-7.737%	62	1,083	-99.666%
2026-02-24	32.3900	32.4400	32.3900	32.4400	-0.886%	20	1,083	-99.692%
2026-02-20	33.5900	33.6800	32.7300	32.7300	-11.373%	3	1,091	-99.694%
2026-02-19	36.7900	36.9300	36.7900	36.9300	+13.946%	10	1,091	-99.729%
2026-02-18	32.3800	32.4100	32.3800	32.4100	-16.123%	2	1,089	-99.691%
2026-02-13	38.7300	38.7300	38.6400	38.6400	+30.983%	2	1,087	-99.741%
2026-02-10	29.6000	29.6000	29.5000	29.5000	-1.106%	62	1,087	-99.661%
2026-02-09	30.3400	30.3400	29.7200	29.8300	-5.302%	50	1,030	-99.665%
2026-02-06	35.8000	35.8500	31.5000	31.5000	-15.663%	172	1,026	-99.683%
2026-02-04	38.0000	38.0000	37.3500	37.3500	+10.340%	2	857	-99.732%
2026-01-29	36.7800	36.7900	33.8500	33.8500	-0.147%	7	863	-99.705%
2026-01-28	32.9600	33.9000	32.9600	33.9000	+5.378%	102	863	-99.705%
2026-01-27	31.4900	32.4200	31.4900	32.1700	-4.540%	24	839	-99.689%
2026-01-22	32.6700	33.7000	32.5000	33.7000	-24.270%	19	842	-99.703%
2026-01-20	40.1400	44.7100	39.9000	44.5000	+28.948%	165	843	-99.775%
2026-01-16	34.4400	34.5600	34.1400	34.5100	+2.892%	18	808	-99.710%
2026-01-13	33.7000	33.7000	33.5400	33.5400	+3.200%	30	808	-99.702%
2026-01-12	32.4000	32.6000	32.4000	32.5000	-10.221%	3	808	-99.692%
2026-01-07	34.4400	36.2000	34.4400	36.2000	+3.429%	22	807	-99.724%
2026-01-06	35.0000	35.0000	35.0000	35.0000	-1.961%	50	802	-99.714%
2026-01-05	35.8000	35.9000	35.7000	35.7000	-5.954%	3	821	-99.720%
2025-12-31	36.9900	37.9600	36.9100	37.9600	+5.650%	30	821	-99.737%
2025-12-30	35.9300	35.9300	35.9300	35.9300	-4.771%	1	821	-99.722%
2025-12-24	37.7300	37.7300	37.7300	37.7300	+0.667%	8	825	-99.735%
2025-12-23	38.2800	38.2800	37.3700	37.4800	-2.952%	9	825	-99.733%
2025-12-22	38.5500	38.6200	38.5500	38.6200	-15.916%	2	822	-99.741%
2025-12-18	45.7000	46.0600	45.6700	45.9300	-10.503%	147	822	-99.782%
2025-12-01	51.3300	51.3300	51.3200	51.3200	-4.325%	2	678	-99.805%
2025-11-28	53.9700	53.9700	53.6400	53.6400	-34.982%	2	678	-99.814%
2025-11-20	88.7000	88.7000	82.5000	82.5000	+4.298%	3	678	-99.879%
2025-11-19	71.9000	79.1000	71.3000	79.1000	+3.806%	8	678	-99.874%
2025-11-18	80.3000	81.4000	74.7000	76.2000	+20.398%	12	677	-99.869%
2025-11-13	63.7800	64.0300	63.0200	63.2900	+8.096%	106	677	-99.842%
2025-11-11	58.5500	58.5500	58.5500	58.5500	-5.504%	1	677	-99.829%
2025-11-05	62.0600	62.0600	61.9600	61.9600	-5.836%	2	676	-99.839%
2025-11-04	66.3100	66.3100	65.7000	65.8000	+4.994%	6	676	-99.848%
2025-10-31	59.2900	62.6700	58.9400	62.6700	+2.285%	8	676	-99.840%
2025-10-30	60.8900	61.2700	60.8900	61.2700	+8.654%	2	676	-99.837%
2025-10-28	57.2500	57.3400	56.3700	56.3900	-4.747%	98	676	-99.823%
2025-10-24	59.9400	59.9400	59.2000	59.2000	-11.138%	4	676	-99.831%
2025-10-23	66.4900	66.6200	66.4900	66.6200	+1.865%	4	676	-99.850%
2025-10-21	65.4000	65.4000	65.4000	65.4000	-18.270%	2	676	-99.847%
2025-10-16	75.8400	80.0700	75.6500	80.0200	+9.918%	4	674	-99.875%
2025-10-13	72.5100	72.8000	72.5100	72.8000	+7.996%	2	674	-99.863%
2025-10-09	67.1700	67.4100	67.1700	67.4100	-1.447%	2	674	-99.852%
2025-10-03	68.4000	68.4000	68.4000	68.4000	+4.252%	2	674	-99.854%
2025-10-02	65.6100	65.6100	65.6100	65.6100	-2.410%	1	672	-99.848%
2025-10-01	68.2700	68.3100	67.2300	67.2300	-12.563%	41	672	-99.851%
2025-09-25	76.8900	76.8900	76.8900	76.8900	+1.990%	6	678	-99.870%
2025-09-24	75.3900	75.3900	75.3900	75.3900	+5.811%	6	672	-99.867%
2025-09-23	71.2900	71.2900	71.2500	71.2500	+4.167%	2	672	-99.860%
2025-09-22	68.4000	68.4000	68.4000	68.4000	-24.169%	50	671	-99.854%
2025-09-02	92.0600	92.0600	90.2000	90.2000	+11.358%	8	621	-99.889%
2025-08-29	81.0000	81.0000	81.0000	81.0000	-13.248%	2	619	-99.877%
2025-08-20	93.2500	93.4900	93.0900	93.3700	+10.628%	32	619	-99.893%
2025-08-15	84.4000	84.4000	84.4000	84.4000	-1.055%	1	614	-99.882%
2025-08-14	85.4000	85.4000	85.3000	85.3000	-6.057%	4	613	-99.883%
2025-08-08	90.8000	90.8000	90.8000	90.8000	-9.291%	2	609	-99.890%
2025-08-05	100.1000	100.1000	100.1000	100.1000	+1.935%	1	607	-99.900%
2025-08-04	98.6300	98.6300	98.2000	98.2000	+6.623%	3	607	-99.898%
2025-07-29	90.2700	92.1000	90.2700	92.1000	-0.486%	4	606	-99.891%
2025-07-24	93.0500	93.0500	92.5500	92.5500	-6.581%	4	604	-99.892%
2025-07-21	99.0700	99.0700	99.0700	99.0700	-21.869%	1	2	-99.899%
2025-06-25	126.8000	126.8000	126.8000	126.8000	0.000%	1	1	-99.921%

.dark-mode .xcSlMW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xcSlMW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5050SPX Jul 17 2026 5050.00 Put (SPX260717P05050000)option OPRA

SPX20260717P5050
SPX Jul 17 2026 5050.00 Put (SPX260717P05050000)
option OPRA