Dark

SPX20260717P5125
SPX Jul 17 2026 5125.00 Put (SPX260717P05125000)
option OPRA

EOD

Jul 7, 2026

0.1000-71.429%(-0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.1000	0.1000	0.1000	0.1000	-71.429%	1	574	0.000%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-68.182%	1	574	-71.429%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+10.000%	2	575	-90.909%
2026-06-25	1.1000	1.1000	0.9000	1.0000	-33.333%	4	577	-90.000%
2026-06-24	1.2000	1.5000	1.0000	1.5000	-3.226%	18	576	-93.333%
2026-06-23	1.5500	1.5500	1.5500	1.5500	+63.158%	1	577	-93.548%
2026-06-22	0.9500	0.9500	0.9500	0.9500	-20.833%	2	577	-89.474%
2026-06-18	1.3500	1.3500	1.2000	1.2000	+20.000%	10	255	-91.667%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-4.762%	402	255	-90.000%
2026-06-16	1.0500	1.0500	1.0500	1.0500	-16.000%	1	255	-90.476%
2026-06-15	1.2500	1.2500	1.2500	1.2500	-57.627%	1	274	-92.000%
2026-06-08	2.9000	2.9500	2.8500	2.9500	-37.367%	12	274	-96.610%
2026-06-05	4.5000	4.7100	4.5000	4.7100	+135.500%	4	269	-97.877%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-39.394%	1	266	-95.000%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-58.228%	16	266	-96.970%
2026-05-07	7.9000	7.9000	7.9000	7.9000	-21.782%	28	276	-98.734%
2026-05-04	10.1000	10.1000	10.1000	10.1000	+4.124%	1	248	-99.010%
2026-05-01	9.5000	9.7000	9.5000	9.7000	-4.902%	38	210	-98.969%
2026-04-30	10.2000	10.2000	10.2000	10.2000	-8.929%	17	210	-99.020%
2026-04-29	11.2000	11.2000	11.2000	11.2000	+2.752%	17	227	-99.107%
2026-04-28	10.9000	10.9000	10.9000	10.9000	-15.504%	1	210	-99.083%
2026-04-24	12.9000	12.9000	12.9000	12.9000	-7.857%	1	209	-99.225%
2026-04-22	14.0000	14.0000	14.0000	14.0000	0.000%	1	209	-99.286%
2026-04-17	14.0000	14.0000	14.0000	14.0000	-14.268%	1	208	-99.286%
2026-04-14	16.3300	16.3300	16.3300	16.3300	-12.674%	1	207	-99.388%
2026-04-13	19.1000	19.1000	18.3000	18.7000	-15.385%	17	211	-99.465%
2026-04-09	21.7000	22.1700	21.6800	22.1000	-14.672%	18	216	-99.548%
2026-04-08	25.9000	25.9000	25.9000	25.9000	-35.088%	9	208	-99.614%
2026-04-07	39.9000	39.9000	39.9000	39.9000	+17.560%	1	217	-99.749%
2026-04-06	34.0700	34.0700	33.9400	33.9400	-10.684%	18	216	-99.705%
2026-04-02	38.0000	38.0000	38.0000	38.0000	-29.682%	1	197	-99.737%
2026-03-31	54.3300	54.3300	54.0400	54.0400	-10.766%	2	197	-99.815%
2026-03-30	60.3200	60.5600	60.3200	60.5600	-0.884%	2	196	-99.835%
2026-03-27	62.0300	62.1200	61.1000	61.1000	+14.914%	16	196	-99.836%
2026-03-26	46.6100	53.1700	46.6100	53.1700	+6.361%	12	196	-99.812%
2026-03-19	51.3000	51.3000	49.9200	49.9900	+27.688%	3	195	-99.800%
2026-03-17	39.2100	39.2100	39.1500	39.1500	-6.025%	2	194	-99.745%
2026-03-16	41.2200	42.9000	41.2200	41.6600	-21.544%	21	194	-99.760%
2026-03-13	53.1000	53.1000	53.1000	53.1000	+13.389%	2	206	-99.812%
2026-03-12	46.9400	47.4400	46.8300	46.8300	+21.542%	52	204	-99.786%
2026-03-10	38.1000	38.5500	38.1000	38.5300	-16.584%	17	207	-99.740%
2026-03-06	51.2500	51.2500	46.1900	46.1900	+1.965%	7	220	-99.784%
2026-03-05	45.1000	45.3000	45.1000	45.3000	+15.561%	2	220	-99.779%
2026-03-03	53.5000	53.7900	39.2000	39.2000	+14.352%	41	218	-99.745%
2026-03-02	34.2800	34.2800	34.2800	34.2800	-2.779%	5	187	-99.708%
2026-02-26	35.3800	35.4300	35.2600	35.2600	+6.526%	6	187	-99.716%
2026-02-25	33.3000	33.3200	32.7300	33.1000	-6.839%	23	169	-99.698%
2026-02-24	35.5400	35.5400	35.5300	35.5300	-11.064%	2	169	-99.719%
2026-02-23	39.9500	39.9500	39.9500	39.9500	+5.132%	2	168	-99.750%
2026-02-19	38.0000	38.0000	38.0000	38.0000	-11.111%	3	168	-99.737%
2026-02-17	42.8600	42.9700	42.7500	42.7500	+15.291%	4	171	-99.766%
2026-02-13	36.9500	37.2500	36.9000	37.0800	+11.855%	10	167	-99.730%
2026-02-11	33.4500	33.4500	33.1500	33.1500	+4.905%	10	167	-99.698%
2026-02-10	31.7000	31.7000	31.6000	31.6000	-2.288%	31	157	-99.684%
2026-02-09	32.3400	32.3400	32.3400	32.3400	-26.164%	2	149	-99.691%
2026-02-05	43.8000	43.8000	43.8000	43.8000	+30.785%	6	149	-99.772%
2026-02-02	34.4200	34.4500	33.4900	33.4900	-15.939%	55	143	-99.701%
2026-01-29	39.9100	39.9100	39.8400	39.8400	+15.345%	28	198	-99.749%
2026-01-27	34.5800	34.5800	34.5400	34.5400	+0.641%	2	194	-99.710%
2026-01-26	34.6500	34.6500	34.3200	34.3200	-1.379%	79	193	-99.709%
2026-01-22	36.2900	36.2900	34.6600	34.8000	-26.582%	6	114	-99.713%
2026-01-20	46.8100	47.7000	46.8100	47.4000	+31.667%	10	109	-99.789%
2026-01-13	36.0000	36.0000	36.0000	36.0000	+3.746%	1	101	-99.722%
2026-01-12	34.7000	34.7000	34.7000	34.7000	+0.843%	1	101	-99.712%
2026-01-09	34.8000	34.8000	34.4100	34.4100	-8.240%	12	101	-99.709%
2026-01-08	37.2000	37.5000	37.2000	37.5000	+1.351%	21	89	-99.733%
2026-01-06	37.4000	37.4000	37.0000	37.0000	-3.394%	22	68	-99.730%
2026-01-05	38.3000	38.4000	38.3000	38.3000	-0.597%	3	52	-99.739%
2025-12-30	38.5300	38.5300	38.5300	38.5300	-5.169%	1	52	-99.740%
2025-12-29	40.6400	40.6400	40.5800	40.6300	+1.019%	24	54	-99.754%
2025-12-23	40.9500	40.9500	40.1000	40.2200	-8.674%	10	41	-99.751%
2025-12-19	44.0400	44.0400	44.0400	44.0400	-20.333%	2	39	-99.773%
2025-12-17	55.1400	55.2800	55.1400	55.2800	+7.132%	2	40	-99.819%
2025-12-15	51.6000	51.6000	51.6000	51.6000	-2.916%	1	40	-99.806%
2025-12-04	54.8400	55.2600	53.1400	53.1500	-3.328%	16	39	-99.812%
2025-12-01	55.1500	55.2000	54.9500	54.9800	-37.805%	24	36	-99.818%
2025-11-20	94.9000	94.9000	88.4000	88.4000	+3.030%	3	33	-99.887%
2025-11-19	76.8000	85.8000	76.5000	85.8000	+4.507%	6	30	-99.883%
2025-11-18	86.2000	87.3000	80.1000	82.1000	+18.831%	10	24	-99.878%
2025-11-14	69.3100	69.3100	69.0900	69.0900	+10.367%	2	14	-99.855%
2025-11-11	63.5000	63.6000	62.6000	62.6000	-14.364%	3	15	-99.840%
2025-11-07	73.1000	73.1000	73.1000	73.1000	+2.095%	1	15	-99.863%
2025-11-04	71.6000	71.6000	71.6000	71.6000	+6.770%	1	14	-99.860%
2025-10-31	67.0000	67.0600	67.0000	67.0600	+5.773%	2	13	-99.851%
2025-10-24	64.2100	64.2100	63.4000	63.4000	-8.764%	3	14	-99.842%
2025-10-23	70.9700	71.4200	69.4900	69.4900	-14.347%	6	14	-99.856%
2025-10-16	81.1300	81.1300	81.1300	81.1300	-12.829%	1	15	-99.877%
2025-10-14	93.2100	93.2100	93.0700	93.0700	+12.716%	4	15	-99.893%
2025-10-13	82.6600	82.6600	82.5700	82.5700	-3.472%	4	13	-99.879%
2025-10-10	85.6700	85.6700	85.5400	85.5400	+16.097%	2	11	-99.883%
2025-09-29	73.8300	73.8300	73.6300	73.6800	-6.355%	4	10	-99.864%
2025-09-16	78.6900	78.6900	78.6800	78.6800	-15.380%	4	12	-99.873%
2025-09-02	94.4100	94.4100	92.9800	92.9800	+4.896%	12	14	-99.892%
2025-08-18	88.5000	88.6400	88.4400	88.6400	-3.020%	4	11	-99.887%
2025-08-14	91.4000	91.4000	91.4000	91.4000	-5.216%	2	9	-99.891%
2025-08-11	96.4300	96.4300	96.4300	96.4300	-2.890%	1	8	-99.896%
2025-07-31	94.7000	101.0000	94.7000	99.3000	-1.292%	17	8	-99.899%
2025-07-29	94.5000	100.6000	94.5000	100.6000	+1.873%	4	7	-99.901%
2025-07-25	98.7500	98.7500	98.7500	98.7500	-9.974%	1	3	-99.899%
2025-07-22	109.6900	109.6900	109.6900	109.6900	0.000%	2	2	-99.909%

.dark-mode .GsqrSf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GsqrSf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5125SPX Jul 17 2026 5125.00 Put (SPX260717P05125000)option OPRA

SPX20260717P5125
SPX Jul 17 2026 5125.00 Put (SPX260717P05125000)
option OPRA