Dark

SPX20260717P5150
SPX Jul 17 2026 5150.00 Put (SPX260717P05150000)
option OPRA

EOD

Jul 6, 2026

0.1000-71.429%(-0.2500)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1000	0.1000	0.1000	0.1000	-71.429%	70	1,998	0.000%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-68.182%	1	1,929	-71.429%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+10.000%	2	1,929	-90.909%
2026-06-25	1.0000	1.1000	1.0000	1.0000	-13.043%	11	1,931	-90.000%
2026-06-24	1.2500	1.2500	1.0000	1.1500	-28.125%	21	1,924	-91.304%
2026-06-23	1.6000	1.6000	1.6000	1.6000	+60.000%	1	1,940	-93.750%
2026-06-22	1.0000	1.0000	1.0000	1.0000	-25.926%	2	1,940	-90.000%
2026-06-18	1.4000	1.4000	1.3500	1.3500	+35.000%	4	1,737	-92.593%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-16.667%	450	1,737	-90.000%
2026-06-16	1.1500	1.2000	1.1500	1.2000	-7.692%	44	1,737	-91.667%
2026-06-15	1.4000	1.4000	1.3000	1.3000	-76.364%	31	1,757	-92.308%
2026-06-09	5.4000	5.5000	5.4000	5.5000	+86.441%	6	1,757	-98.182%
2026-06-08	2.9600	3.0000	2.9300	2.9500	-44.340%	43	1,788	-96.610%
2026-06-05	5.3000	5.3000	5.3000	5.3000	+156.039%	15	1,795	-98.113%
2026-06-03	2.0700	2.0700	2.0700	2.0700	-1.429%	4	1,795	-95.169%
2026-06-02	2.1000	2.1000	2.1000	2.1000	-6.667%	1	1,791	-95.238%
2026-06-01	2.2100	2.2500	2.2100	2.2500	-13.462%	25	1,790	-95.556%
2026-05-28	2.6000	2.6000	2.5500	2.6000	-23.529%	38	1,805	-96.154%
2026-05-26	3.4000	3.4000	3.4000	3.4000	-19.048%	23	1,775	-97.059%
2026-05-22	4.2000	4.2000	4.2000	4.2000	-6.040%	20	1,775	-97.619%
2026-05-21	4.4700	4.4700	4.4700	4.4700	-9.514%	13	1,755	-97.763%
2026-05-20	4.9400	4.9400	4.9400	4.9400	-13.333%	3	1,755	-97.976%
2026-05-19	5.7000	5.7000	5.7000	5.7000	-6.557%	14	1,782	-98.246%
2026-05-14	6.3000	6.3000	6.1000	6.1000	-16.438%	217	1,782	-98.361%
2026-05-12	7.3000	7.3000	7.3000	7.3000	-3.947%	1	1,665	-98.630%
2026-05-08	7.6000	7.6000	7.6000	7.6000	-7.204%	30	1,665	-98.684%
2026-05-06	8.1900	8.1900	8.1900	8.1900	-21.250%	300	1,652	-98.779%
2026-05-04	10.4000	10.4000	10.4000	10.4000	+6.122%	50	1,402	-99.038%
2026-05-01	9.5000	9.8000	9.5000	9.8000	-2.970%	16	1,314	-98.980%
2026-04-30	10.2000	10.2000	10.1000	10.1000	-14.334%	6	1,314	-99.010%
2026-04-29	11.7900	11.7900	11.7900	11.7900	+5.268%	2	1,312	-99.152%
2026-04-28	11.2000	11.2000	11.2000	11.2000	-2.609%	16	1,311	-99.107%
2026-04-27	11.5000	11.5000	11.5000	11.5000	-11.334%	56	1,311	-99.130%
2026-04-24	13.7300	13.8100	12.9700	12.9700	-9.301%	27	1,301	-99.229%
2026-04-23	14.3000	14.3000	14.3000	14.3000	+0.704%	26	1,286	-99.301%
2026-04-22	15.0100	15.0100	14.2000	14.2000	+0.709%	24	1,286	-99.296%
2026-04-17	14.3000	14.3000	14.1000	14.1000	-10.191%	36	1,287	-99.291%
2026-04-16	16.3000	16.3000	15.6000	15.7000	-1.320%	9	1,276	-99.363%
2026-04-15	16.5000	16.5000	15.9100	15.9100	-6.686%	64	1,274	-99.371%
2026-04-14	16.6900	17.0500	16.6900	17.0500	-13.010%	87	1,286	-99.413%
2026-04-13	19.6000	19.6000	19.6000	19.6000	-10.909%	1	1,243	-99.490%
2026-04-10	21.7000	22.0000	21.7000	22.0000	-1.786%	7	1,244	-99.545%
2026-04-09	22.4000	22.4000	22.4000	22.4000	-13.178%	2	1,243	-99.554%
2026-04-08	26.8000	26.8000	25.8000	25.8000	-37.073%	9	1,389	-99.612%
2026-04-07	39.9500	41.0000	39.0500	41.0000	+15.526%	136	1,304	-99.756%
2026-04-06	35.4900	35.4900	35.4900	35.4900	-13.206%	2	1,308	-99.718%
2026-04-02	39.2900	40.8900	39.2900	40.8900	-10.132%	40	1,306	-99.755%
2026-03-31	54.8600	54.8600	45.5000	45.5000	-32.692%	21	1,311	-99.780%
2026-03-30	65.6000	67.6000	61.6000	67.6000	-1.744%	12	1,286	-99.852%
2026-03-27	63.2400	68.8000	63.2400	68.8000	+25.777%	39	1,285	-99.855%
2026-03-26	50.9900	54.7000	50.9900	54.7000	+21.556%	34	1,253	-99.817%
2026-03-25	45.0000	45.0000	45.0000	45.0000	-3.908%	1	1,249	-99.778%
2026-03-24	50.0100	50.0100	46.8300	46.8300	-0.784%	4	1,248	-99.786%
2026-03-19	53.5800	53.5800	47.2000	47.2000	+3.736%	43	1,249	-99.788%
2026-03-18	44.5100	45.5000	44.3500	45.5000	+14.957%	4	1,249	-99.780%
2026-03-17	38.5900	39.5800	38.5900	39.5800	-19.373%	4	1,248	-99.747%
2026-03-12	49.1200	49.1200	49.0900	49.0900	+24.216%	2	1,245	-99.796%
2026-03-10	44.0000	44.0000	39.1000	39.5200	-19.756%	25	1,245	-99.747%
2026-03-06	47.0800	49.2800	47.0800	49.2500	+6.833%	6	1,231	-99.797%
2026-03-05	40.5400	46.4000	40.5400	46.1000	+25.956%	5	1,228	-99.783%
2026-03-04	35.6100	36.6800	35.5800	36.6000	-9.852%	54	1,228	-99.727%
2026-03-03	54.8000	54.8000	39.2000	40.6000	+8.469%	12	1,254	-99.754%
2026-03-02	37.4300	37.4300	37.4300	37.4300	+4.436%	2	1,252	-99.733%
2026-02-26	32.9000	37.9100	32.9000	35.8400	-3.004%	68	1,252	-99.721%
2026-02-20	36.9500	36.9500	36.9500	36.9500	-6.645%	4	1,253	-99.729%
2026-02-19	39.6300	39.6300	39.5800	39.5800	-4.396%	4	1,249	-99.747%
2026-02-12	41.6500	41.6500	41.4000	41.4000	+22.594%	2	1,249	-99.758%
2026-02-11	33.9000	33.9000	33.7700	33.7700	-1.113%	2	1,249	-99.704%
2026-02-10	32.4000	34.1500	32.3000	34.1500	-19.836%	143	1,250	-99.707%
2026-02-05	42.6000	42.6000	42.6000	42.6000	+14.516%	10	1,144	-99.765%
2026-02-03	37.2000	37.2000	37.2000	37.2000	+7.795%	1	1,144	-99.731%
2026-02-02	34.5100	34.5100	34.5100	34.5100	+0.437%	3	1,144	-99.710%
2026-01-27	34.3900	34.3900	34.3600	34.3600	-3.483%	2	1,144	-99.709%
2026-01-22	35.6000	35.6000	35.6000	35.6000	-26.749%	4	1,144	-99.719%
2026-01-20	48.7000	49.0600	48.5000	48.6000	+28.232%	17	1,142	-99.794%
2026-01-16	37.9100	37.9300	37.9000	37.9000	+2.267%	4	1,133	-99.736%
2026-01-13	37.1600	37.1600	37.0600	37.0600	+4.306%	2	1,133	-99.730%
2026-01-12	35.6000	35.6000	35.4000	35.5300	-0.197%	16	1,132	-99.719%
2026-01-09	35.6000	35.6000	35.6000	35.6000	-6.806%	9	1,131	-99.719%
2026-01-08	38.2000	38.2000	38.2000	38.2000	-2.051%	2	1,131	-99.738%
2026-01-07	37.9500	39.0000	37.9500	39.0000	+1.748%	28	1,131	-99.744%
2026-01-06	38.3400	38.3400	38.3300	38.3300	-2.144%	4	1,123	-99.739%
2026-01-05	39.3000	39.3000	39.1700	39.1700	-5.157%	118	1,037	-99.745%
2025-12-29	41.3000	41.3000	41.3000	41.3000	+0.658%	16	1,037	-99.758%
2025-12-26	41.0400	41.0400	41.0300	41.0300	-11.478%	4	1,028	-99.756%
2025-12-19	46.3000	46.3500	46.3000	46.3500	-12.382%	2	1,030	-99.784%
2025-12-15	51.3000	52.9000	51.3000	52.9000	+0.820%	7	1,032	-99.811%
2025-12-12	52.5400	52.5400	52.4700	52.4700	+5.722%	2	1,029	-99.809%
2025-12-11	51.7700	51.7700	49.6300	49.6300	-8.262%	75	1,029	-99.799%
2025-12-08	54.0300	54.1600	53.9800	54.1000	+3.363%	4	957	-99.815%
2025-12-05	52.3500	52.3500	52.3400	52.3400	-4.732%	73	957	-99.809%
2025-12-04	55.8700	56.2700	54.9400	54.9400	-2.259%	4	934	-99.818%
2025-12-01	56.2100	56.2100	56.2100	56.2100	-37.821%	2	935	-99.822%
2025-11-20	97.1000	97.1000	90.4000	90.4000	+3.908%	3	935	-99.889%
2025-11-19	78.6000	87.0000	78.6000	87.0000	+2.715%	5	934	-99.885%
2025-11-18	88.0000	89.5000	84.7000	84.7000	+32.592%	4	932	-99.882%
2025-11-11	63.8800	63.8800	63.8800	63.8800	-11.805%	4	931	-99.843%
2025-11-04	72.9000	72.9600	70.5000	72.4300	+15.298%	94	929	-99.862%
2025-10-29	63.2200	63.2500	62.7900	62.8200	+1.372%	6	882	-99.841%
2025-10-28	61.6600	61.9700	61.6100	61.9700	-0.800%	155	879	-99.839%
2025-10-27	62.4500	62.4700	62.4500	62.4700	-3.744%	2	726	-99.840%
2025-10-24	65.7600	65.7600	64.9000	64.9000	-11.059%	5	726	-99.846%
2025-10-23	72.9500	72.9700	72.8800	72.9700	-8.064%	36	726	-99.863%
2025-10-22	79.4200	79.4200	79.3700	79.3700	+7.257%	2	708	-99.874%
2025-10-21	73.9300	74.0000	73.9300	74.0000	-2.116%	2	708	-99.865%
2025-10-20	75.7100	75.8700	75.3100	75.6000	-17.032%	98	707	-99.868%
2025-10-17	94.5900	94.5900	91.0300	91.1200	+11.653%	4	658	-99.890%
2025-10-16	81.6300	81.6300	81.6100	81.6100	+0.616%	2	657	-99.877%
2025-10-13	81.0800	81.1100	81.0800	81.1100	+7.076%	4	657	-99.877%
2025-10-07	75.7500	75.7500	75.7500	75.7500	-8.326%	12	645	-99.868%
2025-09-24	82.6300	82.6300	82.6300	82.6300	+9.054%	6	645	-99.879%
2025-09-22	75.9000	75.9000	75.7700	75.7700	-5.382%	3	651	-99.868%
2025-09-16	80.0800	80.0800	80.0800	80.0800	-20.175%	1	653	-99.875%
2025-09-02	100.3200	100.3200	100.3200	100.3200	+10.314%	6	652	-99.900%
2025-08-18	90.9400	90.9400	90.9400	90.9400	-1.793%	1	646	-99.890%
2025-08-15	92.6000	92.6000	92.2000	92.6000	-1.068%	4	645	-99.892%
2025-08-14	93.6000	93.6000	93.6000	93.6000	-5.148%	1	641	-99.893%
2025-08-11	98.6800	98.6800	98.6800	98.6800	-0.101%	1	640	-99.899%
2025-08-08	100.2000	100.2000	98.7800	98.7800	-5.019%	501	639	-99.899%
2025-08-06	104.0000	104.0000	104.0000	104.0000	-0.915%	750	763	-99.904%
2025-07-30	99.9900	104.9600	99.5300	104.9600	+4.127%	7	19	-99.905%
2025-07-25	100.8000	100.8000	100.8000	100.8000	-2.079%	7	16	-99.901%
2025-07-24	102.9400	102.9400	102.9400	102.9400	-11.564%	1	9	-99.903%
2025-07-17	116.5000	116.8000	116.4000	116.4000	-7.021%	8	8	-99.914%
2025-07-02	125.2500	125.2500	125.1900	125.1900	0.000%	2	1	-99.920%

.dark-mode .LVYcqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVYcqb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5150SPX Jul 17 2026 5150.00 Put (SPX260717P05150000)option OPRA

SPX20260717P5150
SPX Jul 17 2026 5150.00 Put (SPX260717P05150000)
option OPRA