Dark

SPX20260717P5100
SPX Jul 17 2026 5100.00 Put (SPX260717P05100000)
option OPRA

EOD

Jul 8, 2026

0.2000+100.000%(+0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1700	0.2000	0.1700	0.2000	+100.000%	4	2,863	0.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,866	+100.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-71.429%	71	2,938	+100.000%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-66.667%	1	2,938	-42.857%
2026-06-26	1.0500	1.0500	1.0500	1.0500	0.000%	4	2,939	-80.952%
2026-06-25	1.0500	1.0500	1.0500	1.0500	-32.258%	1	2,939	-80.952%
2026-06-24	1.2000	1.5500	0.9500	1.5500	+63.158%	32	2,937	-87.097%
2026-06-22	0.9500	1.0000	0.9500	0.9500	-15.179%	153	2,948	-78.947%
2026-06-18	1.1000	1.3000	1.1000	1.1200	+6.667%	4	2,513	-82.143%
2026-06-17	0.9500	1.0500	0.9500	1.0500	+5.000%	330	2,513	-80.952%
2026-06-16	1.0000	1.0500	1.0000	1.0000	-16.667%	104	2,513	-80.000%
2026-06-15	1.2000	1.2700	1.1500	1.2000	-68.831%	8	2,636	-83.333%
2026-06-11	4.4900	4.4900	3.8500	3.8500	+13.905%	12	2,636	-94.805%
2026-06-10	3.3800	3.3800	3.3800	3.3800	-26.522%	377	3,011	-94.083%
2026-06-09	4.7000	4.7000	4.6000	4.6000	+64.286%	5	2,772	-95.652%
2026-06-08	2.8000	2.8500	2.7500	2.8000	-44.000%	46	2,809	-92.857%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+140.385%	13	2,803	-96.000%
2026-06-01	2.1000	2.1100	2.0500	2.0800	-3.256%	27	2,790	-90.385%
2026-05-29	2.1500	2.1500	2.1500	2.1500	-12.245%	32	2,791	-90.698%
2026-05-28	2.4700	2.4700	2.4000	2.4500	-14.634%	44	2,791	-91.837%
2026-05-27	3.1000	3.1000	2.8700	2.8700	-10.313%	103	2,779	-93.031%
2026-05-26	3.0000	3.2300	3.0000	3.2000	-20.000%	181	2,680	-93.750%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-8.467%	20	2,682	-95.000%
2026-05-21	4.8000	4.8000	4.3700	4.3700	-10.816%	48	2,670	-95.423%
2026-05-20	4.6200	4.9000	4.6200	4.9000	-31.944%	8	2,670	-95.918%
2026-05-15	7.2000	7.2000	7.2000	7.2000	+4.348%	60	2,723	-97.222%
2026-05-12	7.0000	7.1000	6.9000	6.9000	-2.542%	250	2,783	-97.101%
2026-05-08	6.9000	7.0800	6.9000	7.0800	-3.014%	85	2,534	-97.175%
2026-05-07	7.2000	7.3000	7.2000	7.3000	-5.195%	60	2,534	-97.260%
2026-05-06	7.7000	7.7000	7.7000	7.7000	-12.500%	78	2,534	-97.403%
2026-05-05	8.8000	8.8000	8.8000	8.8000	-12.000%	1	2,470	-97.727%
2026-05-04	8.5000	10.0000	8.5000	10.0000	+3.093%	4	2,470	-98.000%
2026-04-30	9.7100	9.7300	9.7000	9.7000	-9.346%	65	2,471	-97.938%
2026-04-28	10.7000	10.7000	10.7000	10.7000	-13.710%	44	2,480	-98.131%
2026-04-24	12.6000	12.6000	12.4000	12.4000	-9.489%	12	2,441	-98.387%
2026-04-23	14.0000	14.0000	13.7000	13.7000	+2.392%	6	2,441	-98.540%
2026-04-22	13.8500	13.8500	13.3800	13.3800	-6.434%	36	2,435	-98.505%
2026-04-21	14.3000	14.3000	14.3000	14.3000	-1.379%	8	2,422	-98.601%
2026-04-20	13.8500	14.5000	13.8500	14.5000	+7.407%	76	2,422	-98.621%
2026-04-17	13.2100	13.6700	13.2000	13.5000	-11.880%	127	2,357	-98.519%
2026-04-16	15.4700	15.4700	15.3200	15.3200	+0.131%	216	2,287	-98.695%
2026-04-15	15.3000	15.3000	15.3000	15.3000	-3.652%	2	2,245	-98.693%
2026-04-14	15.8000	15.8800	15.8000	15.8800	-12.265%	2	2,245	-98.741%
2026-04-13	18.6000	18.6000	17.8000	18.1000	-16.590%	25	2,245	-98.895%
2026-04-10	19.6400	21.8000	19.5500	21.7000	+1.402%	19	2,256	-99.078%
2026-04-09	24.2600	24.2600	21.3600	21.4000	-10.498%	1,294	2,251	-99.065%
2026-04-08	23.9800	23.9800	23.9100	23.9100	-38.535%	45	1,382	-99.164%
2026-04-07	39.4400	40.2000	38.9000	38.9000	+18.670%	8	1,387	-99.486%
2026-04-06	33.4300	33.6300	32.4700	32.7800	-11.644%	364	1,386	-99.390%
2026-04-02	37.1000	37.1000	37.1000	37.1000	+1.366%	1	1,470	-99.461%
2026-04-01	38.8000	38.8000	36.6000	36.6000	-13.943%	33	1,470	-99.454%
2026-03-31	48.2000	48.2000	42.5300	42.5300	-33.181%	3	1,470	-99.530%
2026-03-30	57.1000	66.8000	57.1000	63.6500	-0.485%	148	1,490	-99.686%
2026-03-27	58.6000	64.0300	58.6000	63.9600	+32.532%	360	1,438	-99.687%
2026-03-26	48.2400	48.2600	48.2400	48.2600	+9.932%	2	1,357	-99.586%
2026-03-25	42.7000	44.0800	42.7000	43.9000	-5.143%	3	1,357	-99.544%
2026-03-24	44.8600	46.2800	44.8600	46.2800	+1.826%	6	1,396	-99.568%
2026-03-23	41.0700	45.4500	41.0700	45.4500	-16.252%	22	1,396	-99.560%
2026-03-20	50.8000	56.9200	47.4600	54.2700	+18.597%	68	1,376	-99.631%
2026-03-19	49.4500	50.4900	45.7600	45.7600	+2.831%	16	1,392	-99.563%
2026-03-18	42.7700	44.5000	42.7700	44.5000	+23.611%	104	1,394	-99.551%
2026-03-17	36.0000	36.0000	36.0000	36.0000	-13.669%	105	1,340	-99.444%
2026-03-16	41.3700	41.8000	40.0000	41.7000	-18.042%	5	1,345	-99.520%
2026-03-13	50.1000	51.0400	50.0900	50.8800	+5.124%	389	1,353	-99.607%
2026-03-12	45.8300	48.4000	45.8200	48.4000	+18.135%	31	1,341	-99.587%
2026-03-10	41.4200	41.6100	37.4100	40.9700	-29.846%	14	1,341	-99.512%
2026-03-09	58.4000	58.4000	58.4000	58.4000	+30.649%	2	1,343	-99.658%
2026-03-06	44.7000	44.7000	44.7000	44.7000	+1.131%	4	1,343	-99.553%
2026-03-05	43.1300	44.2000	43.0300	44.2000	+13.918%	4	1,339	-99.548%
2026-03-03	38.8000	38.8000	38.8000	38.8000	+12.464%	146	1,336	-99.485%
2026-03-02	37.5000	37.5000	34.5000	34.5000	-4.167%	7	1,262	-99.420%
2026-02-27	36.0000	36.0000	36.0000	36.0000	+2.477%	1	1,256	-99.444%
2026-02-26	34.4900	35.1300	33.9800	35.1300	+11.488%	14	1,255	-99.431%
2026-02-25	31.5100	31.5100	31.5100	31.5100	-9.167%	14	1,252	-99.365%
2026-02-24	36.2900	36.4300	34.3000	34.6900	-8.470%	8	1,252	-99.423%
2026-02-23	37.9000	37.9000	37.9000	37.9000	+9.855%	1	1,251	-99.472%
2026-02-20	34.5000	34.5000	34.5000	34.5000	-7.507%	1	1,250	-99.420%
2026-02-19	37.3000	37.3000	37.3000	37.3000	+10.979%	1	1,251	-99.464%
2026-02-18	33.7000	34.3000	33.5800	33.6100	-16.101%	70	1,251	-99.405%
2026-02-13	40.9600	40.9600	40.0600	40.0600	+7.891%	2	1,263	-99.501%
2026-02-12	36.2000	37.1300	36.2000	37.1300	+20.552%	4	1,263	-99.461%
2026-02-10	31.1000	31.1000	30.8000	30.8000	-9.942%	27	769	-99.351%
2026-02-06	35.8600	35.8600	34.1500	34.2000	-19.831%	333	765	-99.415%
2026-02-05	45.3000	45.3000	40.1600	42.6600	+13.730%	43	978	-99.531%
2026-02-04	37.5100	37.5100	37.5100	37.5100	-1.159%	2	976	-99.467%
2026-02-03	37.5000	37.9500	37.5000	37.9500	+4.087%	105	974	-99.473%
2026-01-30	37.5300	37.7000	36.4600	36.4600	-4.779%	294	869	-99.451%
2026-01-29	38.5000	38.5000	38.2900	38.2900	+13.251%	14	866	-99.478%
2026-01-28	33.9100	33.9100	33.8100	33.8100	+0.207%	63	853	-99.408%
2026-01-26	33.7200	33.7400	33.7200	33.7400	-4.419%	4	811	-99.407%
2026-01-22	35.4000	35.4000	33.8500	35.3000	-5.867%	25	809	-99.433%
2026-01-21	40.1000	41.5900	36.8000	37.5000	-19.803%	169	799	-99.467%
2026-01-20	42.6200	46.7600	41.6500	46.7600	+28.744%	36	871	-99.572%
2026-01-16	36.0900	36.3800	35.8500	36.3200	+3.182%	205	723	-99.449%
2026-01-15	35.0000	35.2000	35.0000	35.2000	-14.355%	9	723	-99.432%
2026-01-14	39.3900	41.1000	39.3900	41.1000	+10.099%	42	714	-99.513%
2026-01-13	35.3300	37.3300	35.2700	37.3300	+10.118%	81	715	-99.464%
2026-01-12	34.7400	34.7400	33.7500	33.9000	+0.296%	169	747	-99.410%
2026-01-09	33.6000	33.8000	33.4000	33.8000	-7.902%	176	632	-99.408%
2026-01-08	36.3000	36.7000	36.3000	36.7000	-1.344%	15	532	-99.455%
2026-01-07	36.9000	37.2000	36.9000	37.2000	-0.535%	11	524	-99.462%
2026-01-05	37.5000	37.5000	37.4000	37.4000	-4.859%	3	519	-99.465%
2025-12-31	39.2800	39.3100	39.2800	39.3100	+0.204%	2	519	-99.491%
2025-12-26	39.2300	39.2300	39.2300	39.2300	-0.305%	20	519	-99.490%
2025-12-23	39.3500	39.3500	39.3500	39.3500	-8.912%	1	523	-99.492%
2025-12-19	43.2000	43.2000	43.2000	43.2000	-18.414%	9	530	-99.537%
2025-12-17	52.9500	52.9500	52.9500	52.9500	+2.220%	1	530	-99.622%
2025-12-15	50.0000	51.8000	50.0000	51.8000	+9.955%	3	531	-99.614%
2025-12-11	47.0600	47.1100	47.0600	47.1100	-10.777%	2	529	-99.575%
2025-12-03	52.8000	52.8000	52.8000	52.8000	-8.492%	24	530	-99.621%
2025-11-26	59.5200	59.5200	57.7000	57.7000	-18.618%	19	535	-99.653%
2025-11-24	70.9000	70.9000	70.9000	70.9000	-21.222%	10	535	-99.718%
2025-11-20	92.8000	92.8000	90.0000	90.0000	+7.527%	2	527	-99.778%
2025-11-19	75.4000	83.7000	74.6000	83.7000	+3.589%	7	526	-99.761%
2025-11-18	83.9000	85.5000	80.8000	80.8000	+20.705%	4	523	-99.752%
2025-11-13	66.9700	66.9700	66.9400	66.9400	-6.312%	2	522	-99.701%
2025-11-07	71.4500	71.4500	71.4500	71.4500	+3.761%	2	525	-99.720%
2025-11-04	68.8700	68.9300	68.8200	68.8600	+15.712%	6	274	-99.710%
2025-10-29	60.4100	60.4100	59.5100	59.5100	-4.016%	2	271	-99.664%
2025-10-24	62.2000	62.2000	61.8100	62.0000	-11.769%	6	271	-99.677%
2025-10-22	69.9500	70.2700	69.9500	70.2700	+1.488%	2	271	-99.715%
2025-10-20	70.0500	70.1800	69.2400	69.2400	-14.339%	6	271	-99.711%
2025-10-17	80.5900	80.8300	80.5900	80.8300	-12.237%	2	269	-99.753%
2025-10-16	79.2800	92.1000	79.2800	92.1000	+18.426%	2	268	-99.783%
2025-10-14	77.8400	77.8400	77.7700	77.7700	+0.634%	2	268	-99.743%
2025-10-13	77.4600	77.4600	77.2800	77.2800	-8.911%	2	268	-99.741%
2025-10-10	84.6500	84.8400	84.6000	84.8400	+19.040%	6	267	-99.764%
2025-10-02	71.2800	71.2800	71.2700	71.2700	-0.447%	14	266	-99.719%
2025-10-01	71.5900	71.5900	71.5900	71.5900	-0.569%	4	266	-99.721%
2025-09-18	72.0000	72.0000	72.0000	72.0000	-5.363%	1	266	-99.722%
2025-09-16	76.0800	76.0800	76.0800	76.0800	+1.807%	1	267	-99.737%
2025-09-12	74.7100	74.7300	74.7100	74.7300	-0.200%	4	268	-99.732%
2025-09-11	74.8800	74.8800	74.8800	74.8800	-5.419%	1	268	-99.733%
2025-09-08	79.1800	79.1800	79.1700	79.1700	-13.276%	2	268	-99.747%
2025-09-02	91.4100	91.4100	91.2900	91.2900	+6.585%	204	268	-99.781%
2025-08-26	85.6500	85.6500	85.6500	85.6500	-10.277%	1	67	-99.766%
2025-08-21	95.2800	95.4600	95.2800	95.4600	+8.231%	4	68	-99.790%
2025-08-15	88.4000	88.4000	88.2000	88.2000	+0.536%	2	66	-99.773%
2025-08-14	89.2000	89.3000	87.7300	87.7300	-1.835%	4	65	-99.772%
2025-08-12	90.0000	90.0000	89.3700	89.3700	-6.025%	3	66	-99.776%
2025-08-08	95.6000	95.6000	95.1000	95.1000	-2.261%	4	67	-99.790%
2025-07-31	95.5000	97.3000	95.5000	97.3000	+1.992%	32	66	-99.794%
2025-07-30	95.4000	95.4000	95.4000	95.4000	-0.167%	3	37	-99.790%
2025-07-25	96.5000	96.5000	95.5600	95.5600	-1.087%	12	34	-99.791%
2025-07-24	96.6100	96.6100	96.6100	96.6100	-3.196%	1	24	-99.793%
2025-07-23	100.8000	100.8000	99.8000	99.8000	-4.671%	3	23	-99.800%
2025-07-21	104.8500	104.8500	104.3000	104.6900	-10.460%	4	21	-99.809%
2025-07-16	114.7000	123.3500	114.7000	116.9200	+6.388%	4	17	-99.829%
2025-07-10	109.9000	109.9000	109.9000	109.9000	-9.023%	2	15	-99.818%
2025-07-07	120.8000	120.8000	120.8000	120.8000	+7.054%	1	15	-99.834%
2025-07-03	112.7000	112.8400	112.7000	112.8400	-14.966%	4	11	-99.823%
2025-06-25	131.7300	132.7000	131.7300	132.7000	0.000%	2	11	-99.849%

.dark-mode .RfvFDB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RfvFDB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5100SPX Jul 17 2026 5100.00 Put (SPX260717P05100000)option OPRA

SPX20260717P5100
SPX Jul 17 2026 5100.00 Put (SPX260717P05100000)
option OPRA