Dark

SPX20260717P5225
SPX Jul 17 2026 5225.00 Put (SPX260717P05225000)
option OPRA

EOD

Jul 6, 2026

0.1000-81.818%(-0.4500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1000	0.1000	0.1000	0.1000	-81.818%	1	647	0.000%
2026-06-29	0.6500	0.6500	0.5500	0.5500	-56.000%	8	646	-81.818%
2026-06-26	1.2500	1.2500	1.2000	1.2500	+8.696%	5	652	-92.000%
2026-06-24	1.3500	1.4000	1.1500	1.1500	-32.353%	9	657	-91.304%
2026-06-23	1.7000	1.7000	1.7000	1.7000	+54.545%	1	666	-94.118%
2026-06-22	1.1300	1.1300	1.1000	1.1000	-18.519%	6	665	-90.909%
2026-06-18	1.5000	1.5000	1.3500	1.3500	+22.727%	6	359	-92.593%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-15.385%	393	359	-90.909%
2026-06-16	1.2300	1.3000	1.2200	1.3000	-7.143%	32	359	-92.308%
2026-06-15	1.4000	1.4000	1.4000	1.4000	-49.091%	1	390	-92.857%
2026-06-12	2.7500	2.7500	2.7500	2.7500	-43.878%	8	390	-96.364%
2026-06-10	4.8000	5.1000	4.8000	4.9000	+48.485%	85	390	-97.959%
2026-06-08	3.2000	3.3000	3.1000	3.3000	+20.000%	72	325	-96.970%
2026-05-28	2.7500	2.7500	2.7500	2.7500	-16.667%	1	253	-96.364%
2026-05-27	3.4000	3.4000	3.3000	3.3000	-8.333%	18	254	-96.970%
2026-05-26	3.7000	3.7000	3.6000	3.6000	-18.552%	26	261	-97.222%
2026-05-22	4.4100	4.4200	4.4100	4.4200	-32.519%	84	265	-97.738%
2026-05-19	6.2000	6.5500	6.2000	6.5500	-20.024%	120	318	-98.473%
2026-05-07	8.1900	8.1900	8.1900	8.1900	-4.767%	114	375	-98.779%
2026-05-06	8.5100	8.6000	8.5000	8.6000	-14.000%	74	427	-98.837%
2026-05-05	10.0000	10.0000	10.0000	10.0000	-17.560%	5	499	-99.000%
2026-04-30	11.9000	12.3000	11.9000	12.1300	-1.141%	16	486	-99.176%
2026-04-29	12.1000	12.2700	11.9000	12.2700	-20.325%	25	483	-99.185%
2026-04-22	15.4000	15.4000	15.4000	15.4000	-4.348%	1	500	-99.351%
2026-04-20	16.1000	16.1000	16.1000	16.1000	+6.623%	1	500	-99.379%
2026-04-17	15.3000	15.4000	15.1000	15.1000	-12.209%	26	499	-99.338%
2026-04-15	17.2100	17.6500	17.2000	17.2000	-4.972%	97	470	-99.419%
2026-04-14	18.2000	18.2000	18.1000	18.1000	-11.793%	4	403	-99.448%
2026-04-13	22.5100	22.5200	20.5200	20.5200	-10.938%	70	407	-99.513%
2026-04-10	23.0300	23.0400	23.0300	23.0400	-11.724%	57	338	-99.566%
2026-04-09	27.8000	27.8000	26.1000	26.1000	-7.872%	73	298	-99.617%
2026-04-08	28.3300	28.3300	28.3300	28.3300	-36.480%	1	225	-99.647%
2026-04-07	44.6000	44.6000	44.6000	44.6000	+6.190%	1	225	-99.776%
2026-04-01	42.0000	42.0000	42.0000	42.0000	-12.317%	4	229	-99.762%
2026-03-31	59.1300	59.1300	47.8000	47.9000	-35.095%	41	229	-99.791%
2026-03-30	73.8000	73.8000	73.8000	73.8000	+9.091%	1	216	-99.864%
2026-03-27	67.4600	67.6500	67.4600	67.6500	+17.407%	4	215	-99.852%
2026-03-26	54.1800	57.6200	54.1800	57.6200	+13.739%	3	215	-99.826%
2026-03-23	50.9900	51.2200	50.6600	50.6600	-11.278%	6	214	-99.803%
2026-03-19	57.4000	57.4000	57.1000	57.1000	+17.224%	3	214	-99.825%
2026-03-18	48.7100	48.7100	48.7100	48.7100	-16.449%	2	211	-99.795%
2026-03-13	58.3000	58.3000	58.3000	58.3000	+9.876%	1	212	-99.828%
2026-03-12	52.7700	53.0600	52.7700	53.0600	-2.909%	2	211	-99.812%
2026-03-09	64.5100	66.7400	54.6200	54.6500	+9.960%	12	212	-99.817%
2026-03-05	49.7000	49.7000	49.7000	49.7000	+15.313%	1	208	-99.799%
2026-03-03	52.7100	54.0300	43.1000	43.1000	+9.809%	3	207	-99.768%
2026-02-26	39.4500	39.4900	39.2500	39.2500	+2.668%	56	234	-99.745%
2026-02-18	38.1300	38.2300	38.1300	38.2300	+7.903%	4	234	-99.738%
2026-02-10	35.4400	35.4400	35.4300	35.4300	-10.980%	2	234	-99.718%
2026-02-03	43.0200	43.1300	39.7000	39.8000	+10.249%	10	234	-99.749%
2026-02-02	37.1600	37.1600	36.1000	36.1000	-3.938%	62	233	-99.723%
2026-01-27	37.5800	37.5800	37.5800	37.5800	-4.861%	2	244	-99.734%
2026-01-15	39.2000	39.5000	39.2000	39.5000	-13.187%	15	245	-99.747%
2026-01-14	46.3000	46.4000	45.5000	45.5000	+10.169%	5	230	-99.780%
2026-01-13	41.4000	41.4000	41.3000	41.3000	+8.885%	3	225	-99.758%
2026-01-12	38.0000	38.0000	37.9300	37.9300	-11.585%	3	222	-99.736%
2026-01-05	42.1000	42.9000	42.1000	42.9000	0.000%	4	221	-99.767%
2025-12-29	42.9000	42.9000	42.9000	42.9000	-12.090%	4	218	-99.767%
2025-12-19	48.8000	48.8000	48.8000	48.8000	-10.786%	3	214	-99.795%
2025-12-18	54.7000	54.7000	54.7000	54.7000	-8.252%	1	211	-99.817%
2025-12-17	59.7400	59.7400	59.6200	59.6200	+6.104%	4	211	-99.832%
2025-12-15	55.1000	56.2000	55.1000	56.1900	+7.192%	22	209	-99.822%
2025-12-11	54.4900	54.4900	52.0300	52.4200	-11.453%	32	187	-99.809%
2025-12-08	58.4100	59.2000	58.4100	59.2000	-2.951%	40	157	-99.831%
2025-12-02	61.0000	61.0000	61.0000	61.0000	-3.113%	1	117	-99.836%
2025-12-01	63.0800	63.0800	62.9600	62.9600	-37.228%	2	117	-99.841%
2025-11-20	104.1000	104.1000	100.3000	100.3000	+6.476%	2	117	-99.900%
2025-11-19	84.3000	94.2000	84.3000	94.2000	+4.550%	5	116	-99.894%
2025-11-18	94.5000	96.0000	87.7000	90.1000	+31.341%	8	112	-99.889%
2025-11-11	69.0500	69.0500	68.6000	68.6000	-15.204%	40	145	-99.854%
2025-11-07	80.9000	80.9000	80.9000	80.9000	+2.340%	1	145	-99.876%
2025-11-06	80.3700	81.4100	79.0400	79.0500	+0.829%	26	145	-99.873%
2025-11-04	79.0000	79.2500	78.4000	78.4000	+9.451%	3	140	-99.872%
2025-11-03	71.0200	71.6300	71.0200	71.6300	+0.042%	4	130	-99.860%
2025-10-30	71.4700	71.6000	71.4700	71.6000	+8.534%	2	130	-99.860%
2025-10-27	66.0800	66.1600	65.9700	65.9700	-5.216%	6	129	-99.848%
2025-10-24	70.0000	70.0000	69.6000	69.6000	-30.601%	2	129	-99.856%
2025-10-17	100.0900	100.2900	99.1300	100.2900	-3.195%	6	128	-99.900%
2025-10-16	89.1300	103.6000	89.1300	103.6000	+1.778%	64	127	-99.903%
2025-10-14	102.2100	102.2100	101.7900	101.7900	-1.395%	4	65	-99.902%
2025-10-10	77.3500	103.2300	77.3500	103.2300	+25.844%	13	63	-99.903%
2025-09-23	81.9300	82.0300	81.9300	82.0300	-1.584%	2	68	-99.878%
2025-09-15	84.0000	84.2000	83.3000	83.3500	-9.599%	45	67	-99.880%
2025-09-04	92.2000	92.2000	92.2000	92.2000	-13.019%	1	25	-99.892%
2025-09-02	106.0000	106.0000	106.0000	106.0000	+12.994%	8	25	-99.906%
2025-08-22	93.8200	93.8200	93.8100	93.8100	-5.338%	2	16	-99.893%
2025-08-15	99.1000	99.1000	99.1000	99.1000	0.000%	1	16	-99.899%
2025-08-14	99.1000	99.1000	99.1000	99.1000	-7.297%	2	15	-99.899%
2025-08-08	107.4000	107.4000	106.9000	106.9000	-0.927%	4	13	-99.906%
2025-07-25	108.2700	108.2700	107.9000	107.9000	0.000%	11	10	-99.907%

.dark-mode .RD30sT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RD30sT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5225SPX Jul 17 2026 5225.00 Put (SPX260717P05225000)option OPRA

SPX20260717P5225
SPX Jul 17 2026 5225.00 Put (SPX260717P05225000)
option OPRA