Dark

SPX20260717P5200
SPX Jul 17 2026 5200.00 Put (SPX260717P05200000)
option OPRA

EOD

Jul 8, 2026

0.2100+320.000%(+0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.2000	0.2100	0.2000	0.2100	+320.000%	2	5,058	0.000%
2026-07-06	0.1000	0.1000	0.0500	0.0500	-88.889%	69	5,123	+320.000%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-18.182%	2	5,114	-53.333%
2026-06-29	0.6500	0.6500	0.5500	0.5500	-54.167%	3	5,114	-61.818%
2026-06-26	1.2000	1.2000	1.2000	1.2000	0.000%	3	5,115	-82.500%
2026-06-25	1.2100	1.2100	1.2000	1.2000	-27.273%	5	5,118	-82.500%
2026-06-24	1.3500	1.6500	1.3500	1.6500	+3.774%	3	5,118	-87.273%
2026-06-23	1.7800	1.7800	1.3500	1.5900	+51.429%	59	5,120	-86.792%
2026-06-22	1.0500	1.0500	1.0500	1.0500	-27.586%	133	5,156	-80.000%
2026-06-18	1.4600	1.4700	1.4500	1.4500	-27.500%	105	4,961	-85.517%
2026-06-17	1.1000	2.0000	1.1000	2.0000	+66.667%	398	4,961	-89.500%
2026-06-16	1.2300	1.2300	1.2000	1.2000	-14.286%	49	4,961	-82.500%
2026-06-15	1.4600	1.5500	1.3500	1.4000	-54.098%	53	4,947	-85.000%
2026-06-12	3.0700	3.0700	3.0500	3.0500	-10.294%	100	4,947	-93.115%
2026-06-11	3.4000	3.4000	3.4000	3.4000	-29.167%	36	4,947	-93.824%
2026-06-10	4.7000	5.0000	4.7000	4.8000	+50.000%	101	4,947	-95.625%
2026-06-09	3.2000	3.2000	3.2000	3.2000	0.000%	3	4,947	-93.438%
2026-06-08	3.1000	3.2000	3.0700	3.2000	-44.828%	37	4,944	-93.438%
2026-06-05	5.8000	5.8000	5.8000	5.8000	+213.514%	17	4,944	-96.379%
2026-06-04	1.8500	1.8500	1.8500	1.8500	-17.778%	3	4,927	-88.649%
2026-06-03	2.2000	2.2500	2.1500	2.2500	-0.881%	400	4,927	-90.667%
2026-06-02	2.2700	2.2700	2.2700	2.2700	-2.575%	15	4,532	-90.749%
2026-06-01	2.3100	2.3300	2.3000	2.3300	-13.704%	25	4,544	-90.987%
2026-05-28	3.2800	3.2800	2.7000	2.7000	-18.182%	1,038	4,560	-92.222%
2026-05-27	3.3000	3.3000	3.3000	3.3000	-8.333%	9	3,683	-93.636%
2026-05-26	3.5000	3.6000	3.5000	3.6000	-14.692%	36	3,691	-94.167%
2026-05-22	4.3100	4.3100	4.2200	4.2200	-12.448%	101	3,715	-95.024%
2026-05-21	5.5000	5.5000	4.8200	4.8200	-9.228%	58	3,789	-95.643%
2026-05-20	5.3100	5.3100	5.3100	5.3100	-11.500%	10	3,789	-96.045%
2026-05-19	6.5300	6.5300	6.0000	6.0000	-4.762%	215	3,731	-96.500%
2026-05-18	6.6000	7.0000	6.2000	6.3000	-4.545%	445	3,731	-96.667%
2026-05-14	6.5300	6.6000	6.5300	6.6000	-25.000%	2	3,731	-96.818%
2026-05-12	8.8000	8.8000	8.8000	8.8000	+11.392%	951	2,430	-97.614%
2026-05-08	7.6000	7.9000	7.6000	7.9000	0.000%	9	2,430	-97.342%
2026-05-07	8.1000	8.1000	7.9000	7.9000	-9.195%	78	2,429	-97.342%
2026-05-06	8.5000	8.7000	8.5000	8.7000	-21.196%	150	2,500	-97.586%
2026-05-04	9.7000	11.0400	9.7000	11.0400	+8.235%	21	2,433	-98.098%
2026-05-01	9.8000	10.2000	9.8000	10.2000	-3.774%	3	2,431	-97.941%
2026-04-30	11.2000	11.2000	10.6000	10.6000	-13.821%	376	2,431	-98.019%
2026-04-29	11.4000	12.3000	11.4000	12.3000	-0.405%	33	2,475	-98.293%
2026-04-28	12.3500	12.3500	12.3500	12.3500	+1.730%	8	2,468	-98.300%
2026-04-27	12.8300	12.8300	12.1400	12.1400	-11.127%	8	2,468	-98.270%
2026-04-24	14.3500	14.3500	13.6000	13.6600	-11.985%	50	2,468	-98.463%
2026-04-23	15.1100	15.5200	15.1100	15.5200	+5.722%	210	2,431	-98.647%
2026-04-22	15.7700	15.7700	14.6800	14.6800	-7.089%	28	2,229	-98.569%
2026-04-20	15.4000	15.9000	15.4000	15.8000	+6.757%	80	2,239	-98.671%
2026-04-17	14.7700	15.0000	14.7300	14.8000	-12.839%	107	2,179	-98.581%
2026-04-16	17.7000	17.7000	16.9800	16.9800	-0.118%	283	2,076	-98.763%
2026-04-15	17.6000	17.6000	17.0000	17.0000	-3.409%	20	2,036	-98.765%
2026-04-14	17.7000	17.8500	17.3000	17.6000	-10.931%	39	2,019	-98.807%
2026-04-13	20.9600	21.0000	19.7600	19.7600	-14.459%	135	2,029	-98.937%
2026-04-10	21.6500	23.2000	21.6500	23.1000	-2.119%	4	2,109	-99.091%
2026-04-09	26.5800	26.6300	23.4000	23.6000	-11.610%	20	2,102	-99.110%
2026-04-08	26.1000	28.3200	26.1000	26.7000	-35.398%	319	2,081	-99.213%
2026-04-07	42.2000	43.5100	41.3300	41.3300	+12.005%	570	2,276	-99.492%
2026-04-06	37.1000	38.4300	36.7500	36.9000	-10.654%	78	1,982	-99.431%
2026-04-02	40.8700	41.5400	40.8700	41.3000	+3.431%	3	2,003	-99.492%
2026-04-01	43.9200	43.9200	39.4700	39.9300	-20.442%	4	2,003	-99.474%
2026-03-31	55.0000	55.0000	49.9100	50.1900	-29.804%	53	2,000	-99.582%
2026-03-30	67.9200	74.8000	66.7700	71.5000	+5.255%	96	2,000	-99.706%
2026-03-27	67.9300	67.9300	67.9300	67.9300	+26.194%	1	1,982	-99.691%
2026-03-26	53.9100	54.1000	53.8100	53.8300	+10.670%	10	1,982	-99.610%
2026-03-25	48.1300	50.2300	48.1300	48.6400	-7.651%	109	1,982	-99.568%
2026-03-24	52.8000	52.8000	52.6700	52.6700	+6.619%	2	1,894	-99.601%
2026-03-23	44.2400	50.7100	44.2400	49.4000	-22.425%	58	1,893	-99.575%
2026-03-20	54.8000	63.7300	54.7000	63.6800	+13.330%	158	1,916	-99.670%
2026-03-19	54.9400	56.1900	54.9400	56.1900	+14.207%	4	1,799	-99.626%
2026-03-18	47.8900	49.2000	47.5500	49.2000	+16.010%	293	1,799	-99.573%
2026-03-17	40.1200	42.4100	40.1200	42.4100	-5.335%	6	1,635	-99.505%
2026-03-16	47.0000	47.0000	44.8000	44.8000	-21.678%	119	1,634	-99.531%
2026-03-13	49.3400	57.5000	49.3400	57.2000	+12.488%	14	1,519	-99.633%
2026-03-12	50.3400	54.3000	50.3400	50.8500	+12.177%	9	1,507	-99.587%
2026-03-11	45.3300	45.3300	45.3300	45.3300	+13.042%	1	1,507	-99.537%
2026-03-10	41.4900	41.6100	40.1000	40.1000	-30.078%	4	1,507	-99.476%
2026-03-09	57.3500	57.3500	57.3500	57.3500	+11.685%	1	1,508	-99.634%
2026-03-06	51.4200	51.4900	51.3500	51.3500	+6.095%	3	1,507	-99.591%
2026-03-05	48.5000	48.9000	48.4000	48.4000	+13.882%	3	1,506	-99.566%
2026-03-03	57.5000	57.5000	42.5000	42.5000	+8.696%	8	1,506	-99.506%
2026-03-02	38.2000	39.1000	38.2000	39.1000	-1.857%	622	1,503	-99.463%
2026-02-27	39.8300	39.8400	39.8300	39.8400	+1.451%	4	1,138	-99.473%
2026-02-26	39.1400	39.2700	39.1400	39.2700	+11.563%	2	1,138	-99.465%
2026-02-25	35.3000	35.3000	35.2000	35.2000	-6.083%	15	1,146	-99.403%
2026-02-24	37.5100	37.5100	37.4800	37.4800	-4.290%	4	1,146	-99.440%
2026-02-18	39.1600	39.1600	39.1600	39.1600	+7.112%	5	1,144	-99.464%
2026-02-10	34.1000	36.5600	33.9000	36.5600	+4.726%	138	1,139	-99.426%
2026-02-09	35.6100	35.6100	34.9100	34.9100	-23.510%	9	1,020	-99.398%
2026-02-05	43.8300	45.6400	43.8300	45.6400	+16.103%	12	1,017	-99.540%
2026-02-04	39.5600	39.5600	39.3100	39.3100	+1.054%	2	1,019	-99.466%
2026-02-03	41.7100	42.0600	38.9000	38.9000	+7.281%	42	1,019	-99.460%
2026-02-02	36.2600	36.2600	36.2600	36.2600	-10.025%	2	1,019	-99.421%
2026-01-30	37.9500	40.3000	37.7700	40.3000	-2.892%	152	1,021	-99.479%
2026-01-29	41.5000	41.5000	41.5000	41.5000	+7.989%	1	907	-99.494%
2026-01-28	38.4400	38.4400	38.4300	38.4300	+3.865%	2	906	-99.454%
2026-01-27	36.7900	37.0000	36.7300	37.0000	-0.804%	76	906	-99.432%
2026-01-22	37.2400	37.3000	37.2400	37.3000	-21.308%	55	906	-99.437%
2026-01-21	47.4000	47.4000	47.4000	47.4000	-7.656%	30	929	-99.557%
2026-01-20	46.4300	51.4900	46.4300	51.3300	+29.949%	20	925	-99.591%
2026-01-16	40.7800	40.7800	39.5000	39.5000	-10.835%	156	895	-99.468%
2026-01-14	44.5700	45.3000	44.3000	44.3000	+18.862%	105	895	-99.526%
2026-01-12	39.0400	39.0400	37.0400	37.2700	-9.823%	16	818	-99.437%
2026-01-07	39.7700	41.3500	39.7700	41.3300	+4.316%	14	806	-99.492%
2026-01-06	39.7000	39.9900	39.6200	39.6200	-3.601%	108	812	-99.470%
2026-01-05	41.2000	41.2000	41.1000	41.1000	-1.439%	3	853	-99.489%
2025-12-30	41.7000	41.7000	41.7000	41.7000	-5.227%	1	853	-99.496%
2025-12-22	44.0000	44.0000	44.0000	44.0000	-17.680%	100	852	-99.523%
2025-12-18	53.4500	53.4500	53.4500	53.4500	-1.927%	126	772	-99.607%
2025-12-15	54.5000	54.5000	54.5000	54.5000	+4.008%	2	823	-99.615%
2025-12-10	56.5000	56.5000	52.4000	52.4000	-7.909%	15	823	-99.599%
2025-12-04	58.3500	58.4100	56.9000	56.9000	-4.209%	4	813	-99.631%
2025-12-03	59.2500	59.4000	59.2500	59.4000	-0.336%	2	813	-99.646%
2025-12-02	59.6000	59.6000	59.6000	59.6000	-0.234%	1	813	-99.648%
2025-12-01	61.2000	61.2000	59.7400	59.7400	-8.444%	27	812	-99.648%
2025-11-26	65.2200	65.2500	65.2200	65.2500	-16.023%	10	787	-99.678%
2025-11-24	77.7000	77.7000	77.7000	77.7000	-17.986%	10	787	-99.730%
2025-11-21	94.7400	94.7400	94.7400	94.7400	-3.327%	372	787	-99.778%
2025-11-20	101.9400	101.9400	98.0000	98.0000	+6.522%	374	1,047	-99.786%
2025-11-19	82.4000	92.0000	82.4000	92.0000	+4.545%	5	734	-99.772%
2025-11-18	92.6000	94.3000	88.0000	88.0000	+29.564%	111	730	-99.761%
2025-11-11	67.8800	67.9200	67.8800	67.9200	-13.423%	2	726	-99.691%
2025-11-07	78.4500	78.4500	78.4500	78.4500	+5.585%	2	726	-99.732%
2025-11-06	73.9000	74.3000	73.9000	74.3000	-1.328%	40	726	-99.717%
2025-11-04	74.3800	75.3000	74.3800	75.3000	+9.479%	58	696	-99.721%
2025-11-03	68.8900	68.8900	68.7800	68.7800	+4.007%	2	640	-99.695%
2025-10-29	66.0400	66.1300	66.0400	66.1300	+2.511%	202	640	-99.682%
2025-10-27	64.4100	64.5100	64.4100	64.5100	-5.313%	2	540	-99.674%
2025-10-24	68.3000	68.3000	67.8400	68.1300	-9.160%	6	540	-99.692%
2025-10-21	76.4500	76.6600	75.0000	75.0000	-1.626%	102	538	-99.720%
2025-10-20	76.2400	76.2400	76.2400	76.2400	-19.561%	5	538	-99.725%
2025-10-17	98.9200	98.9800	94.3900	94.7800	-5.125%	36	538	-99.778%
2025-10-16	87.0800	101.0000	87.0800	99.9000	+0.554%	3	526	-99.790%
2025-10-14	99.3500	99.3500	99.3500	99.3500	+18.203%	1	525	-99.789%
2025-10-13	84.0500	84.0500	84.0500	84.0500	-12.302%	5	525	-99.750%
2025-10-10	81.0000	95.8400	81.0000	95.8400	+19.800%	2	520	-99.781%
2025-10-07	80.0000	80.0000	80.0000	80.0000	+2.184%	1	518	-99.738%
2025-10-01	78.2500	78.2900	78.2000	78.2900	-3.939%	5	518	-99.732%
2025-09-30	81.5000	81.5000	81.5000	81.5000	+2.645%	1	518	-99.742%
2025-09-29	79.4000	79.4000	79.4000	79.4000	-17.162%	1	517	-99.736%
2025-09-03	95.8500	95.8500	95.8500	95.8500	-7.597%	625	478	-99.781%
2025-09-02	105.7300	105.7500	103.7300	103.7300	+11.179%	1,250	903	-99.798%
2025-08-29	93.3000	93.3000	93.3000	93.3000	+4.129%	2	432	-99.775%
2025-08-28	89.6000	89.6000	89.6000	89.6000	-1.538%	3	432	-99.766%
2025-08-22	91.0000	91.0000	91.0000	91.0000	-8.229%	1	429	-99.769%
2025-08-19	95.2800	99.2600	95.2800	99.1600	+2.810%	7	429	-99.788%
2025-08-18	97.4200	97.4200	96.4500	96.4500	-0.669%	10	429	-99.782%
2025-08-15	97.2500	97.2500	97.1000	97.1000	+0.072%	11	424	-99.784%
2025-08-14	97.0300	97.0300	97.0300	97.0300	-0.308%	5	419	-99.784%
2025-08-13	97.2600	97.3300	97.2600	97.3300	-0.511%	2	414	-99.784%
2025-08-12	99.7900	99.7900	97.8300	97.8300	-2.946%	602	414	-99.785%
2025-08-11	102.4500	102.4500	100.8000	100.8000	-3.077%	10	807	-99.792%
2025-08-08	106.0300	106.0300	103.4800	104.0000	-6.247%	606	805	-99.798%
2025-08-07	110.9300	110.9300	110.9300	110.9300	+0.009%	5	206	-99.811%
2025-08-05	110.9200	110.9200	110.9200	110.9200	-1.893%	5	204	-99.811%
2025-08-04	118.1200	118.1200	113.0600	113.0600	-11.485%	10	204	-99.814%
2025-08-01	131.3400	131.3400	127.7300	127.7300	+23.078%	10	201	-99.836%
2025-07-31	101.2200	103.7800	100.5100	103.7800	-0.527%	30	201	-99.798%
2025-07-30	106.5300	106.5300	104.1800	104.3300	+3.863%	53	195	-99.799%
2025-07-29	100.4500	100.4500	100.4500	100.4500	-1.423%	5	171	-99.791%
2025-07-28	103.5300	103.5300	101.9000	101.9000	-3.412%	134	171	-99.794%
2025-07-25	105.8200	105.8200	105.5000	105.5000	-12.448%	11	37	-99.801%
2025-07-18	120.5000	120.5000	120.5000	120.5000	-5.764%	10	26	-99.826%
2025-07-16	127.8700	127.8700	127.8700	127.8700	+5.329%	1	16	-99.836%
2025-07-11	121.4000	121.4000	121.4000	121.4000	+3.039%	3	16	-99.827%
2025-07-10	117.8200	117.8200	117.8200	117.8200	-19.301%	1	13	-99.822%
2025-06-25	144.9300	146.0000	144.9300	146.0000	0.000%	2	12	-99.856%

.dark-mode .q8NMRF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8NMRF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5200SPX Jul 17 2026 5200.00 Put (SPX260717P05200000)option OPRA

SPX20260717P5200
SPX Jul 17 2026 5200.00 Put (SPX260717P05200000)
option OPRA