Dark

SPX20260717P5300
SPX Jul 17 2026 5300.00 Put (SPX260717P05300000)
option OPRA

EOD

Jul 6, 2026

0.1000-80.000%(-0.4000)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1000	0.1000	0.1000	0.1000	-80.000%	66	3,702	0.000%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-23.077%	9	3,683	-80.000%
2026-06-29	0.9000	0.9000	0.6500	0.6500	-51.852%	4	3,682	-84.615%
2026-06-26	1.3500	1.3500	1.3500	1.3500	-20.588%	2	3,686	-92.593%
2026-06-24	1.7000	1.7000	1.7000	1.7000	+47.826%	2	3,687	-94.118%
2026-06-22	1.2000	1.2000	1.1500	1.1500	-32.353%	42	3,687	-91.304%
2026-06-18	1.6500	1.7000	1.6000	1.7000	-33.071%	187	3,480	-94.118%
2026-06-17	1.2500	2.5400	1.2500	2.5400	+88.148%	546	3,480	-96.063%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-15.625%	157	3,480	-92.593%
2026-06-15	1.5200	1.6500	1.5200	1.6000	-48.387%	66	3,470	-93.750%
2026-06-12	3.1000	3.1000	3.1000	3.1000	-12.181%	100	3,470	-96.774%
2026-06-11	3.5300	3.5300	3.5300	3.5300	-33.396%	330	3,470	-97.167%
2026-06-10	5.1000	5.4000	5.1000	5.3000	+47.222%	440	3,375	-98.113%
2026-06-08	3.5000	3.6000	3.4000	3.6000	-31.689%	20	3,486	-97.222%
2026-06-05	5.2700	5.2700	5.2700	5.2700	+136.323%	1	3,475	-98.102%
2026-06-04	2.2300	2.2300	2.2300	2.2300	-14.231%	1	3,475	-95.516%
2026-06-03	2.6000	2.6000	2.6000	2.6000	+6.122%	100	3,474	-96.154%
2026-06-02	2.5500	2.5500	2.4500	2.4500	-4.297%	4	3,412	-95.918%
2026-06-01	2.5600	2.5600	2.5600	2.5600	-8.571%	9	3,412	-96.094%
2026-05-29	2.8000	2.9000	2.7500	2.8000	-6.667%	90	3,421	-96.429%
2026-05-28	3.3000	3.3000	3.0000	3.0000	-16.667%	114	3,334	-96.667%
2026-05-27	3.9000	3.9000	3.6000	3.6000	-10.000%	294	3,294	-97.222%
2026-05-26	4.0000	4.0000	3.9000	4.0000	-18.367%	113	3,074	-97.500%
2026-05-22	5.0000	5.0000	4.6500	4.9000	-7.021%	151	3,349	-97.959%
2026-05-21	5.2700	5.2700	5.2700	5.2700	-21.343%	375	3,137	-98.102%
2026-05-19	6.7000	6.7000	6.7000	6.7000	-15.190%	2	3,137	-98.507%
2026-05-15	7.9000	7.9000	7.9000	7.9000	+12.857%	25	2,937	-98.734%
2026-05-14	7.0000	7.0000	7.0000	7.0000	-7.895%	1	3,008	-98.571%
2026-05-13	8.2700	8.2700	7.6000	7.6000	-20.000%	502	3,007	-98.684%
2026-05-12	9.5000	9.5000	9.5000	9.5000	+15.854%	4	3,007	-98.947%
2026-05-11	8.2000	8.2000	8.2000	8.2000	-6.818%	9	3,007	-98.780%
2026-05-08	8.2000	8.8000	8.2000	8.8000	-5.376%	153	3,363	-98.864%
2026-05-07	9.3000	9.3000	9.3000	9.3000	-1.169%	13	3,505	-98.925%
2026-05-06	9.8000	9.8000	9.4100	9.4100	-10.466%	58	3,404	-98.937%
2026-05-05	10.4000	10.5100	10.3700	10.5100	-11.681%	18	3,403	-99.049%
2026-05-04	10.9000	12.1100	10.4000	11.9000	+3.478%	400	3,211	-99.160%
2026-05-01	11.3000	11.5000	11.3000	11.5000	-15.441%	22	3,085	-99.130%
2026-04-29	12.6800	13.6000	12.6800	13.6000	+6.834%	48	3,085	-99.265%
2026-04-28	13.8600	13.8600	12.7300	12.7300	-10.226%	7	3,045	-99.214%
2026-04-27	14.1800	14.1800	14.1800	14.1800	-6.093%	4	3,048	-99.295%
2026-04-24	15.3000	15.3000	15.0900	15.1000	-9.036%	66	3,050	-99.338%
2026-04-23	15.9000	16.6000	15.9000	16.6000	-6.215%	45	3,034	-99.398%
2026-04-21	16.7500	17.7000	16.7500	17.7000	+3.147%	5	3,021	-99.435%
2026-04-20	17.1600	17.1600	17.1600	17.1600	+5.926%	1	3,021	-99.417%
2026-04-17	16.1800	16.4700	16.1800	16.2000	-9.497%	223	3,020	-99.383%
2026-04-16	18.7200	18.7200	17.6000	17.9000	-3.243%	38	2,976	-99.441%
2026-04-15	19.0500	19.0500	18.5000	18.5000	-5.128%	26	2,976	-99.459%
2026-04-14	19.8000	19.8000	19.3500	19.5000	-15.217%	210	2,978	-99.487%
2026-04-13	26.3000	26.3000	23.0000	23.0000	-10.191%	104	3,013	-99.565%
2026-04-10	24.1900	26.1000	24.1900	25.6100	-0.967%	103	2,927	-99.610%
2026-04-09	29.0200	29.0200	25.8000	25.8600	-15.463%	20	2,837	-99.613%
2026-04-08	30.7200	30.7200	30.5900	30.5900	-31.566%	19	2,838	-99.673%
2026-04-07	44.7000	44.7000	44.7000	44.7000	-20.717%	9	2,813	-99.776%
2026-04-02	56.0600	56.3800	56.0600	56.3800	+22.565%	2	2,819	-99.823%
2026-04-01	46.0000	46.0000	46.0000	46.0000	-12.414%	1	2,819	-99.783%
2026-03-31	66.4800	66.4800	52.5100	52.5200	-35.000%	19	2,819	-99.810%
2026-03-30	73.7400	84.5000	73.7400	80.8000	-1.102%	8	2,820	-99.876%
2026-03-27	75.2000	81.7000	75.2000	81.7000	+23.563%	2	2,814	-99.878%
2026-03-26	56.6000	66.1500	56.6000	66.1200	+20.153%	5	2,814	-99.849%
2026-03-25	54.7600	55.0300	54.7600	55.0300	-6.300%	2	2,814	-99.818%
2026-03-24	56.3000	58.8400	56.3000	58.7300	+5.820%	162	2,814	-99.830%
2026-03-23	50.4000	55.5000	50.4000	55.5000	-20.658%	40	2,713	-99.820%
2026-03-20	63.1000	69.9500	63.1000	69.9500	+16.409%	3	2,686	-99.857%
2026-03-19	68.0600	68.0600	60.0400	60.0900	+4.034%	5	2,688	-99.834%
2026-03-18	53.1000	57.7600	53.1000	57.7600	+28.213%	103	2,687	-99.827%
2026-03-17	45.0500	45.0500	45.0500	45.0500	-12.166%	3	2,585	-99.778%
2026-03-16	48.7100	51.2900	48.7100	51.2900	-16.602%	15	2,585	-99.805%
2026-03-13	61.7100	61.7100	61.5000	61.5000	+15.819%	2	2,570	-99.837%
2026-03-11	53.1000	53.1000	53.1000	53.1000	-16.206%	10	2,570	-99.812%
2026-03-09	70.0000	73.9400	63.3700	63.3700	+11.293%	7	2,570	-99.842%
2026-03-06	58.1000	61.7900	56.9400	56.9400	+5.640%	15	2,572	-99.824%
2026-03-05	48.4900	53.9000	48.4900	53.9000	+33.681%	4	2,573	-99.814%
2026-03-04	40.3200	40.3200	40.3200	40.3200	-14.395%	1	2,573	-99.752%
2026-03-03	57.9400	63.4000	45.7200	47.1000	+13.303%	46	2,572	-99.788%
2026-02-26	40.7200	41.5700	40.7200	41.5700	+9.022%	15	2,533	-99.759%
2026-02-25	38.4000	38.4800	38.1300	38.1300	-9.837%	731	2,002	-99.738%
2026-02-24	42.2900	42.2900	42.2900	42.2900	+3.146%	10	2,002	-99.764%
2026-02-18	40.9400	41.0000	40.7300	41.0000	-13.902%	9	2,007	-99.756%
2026-02-13	47.9700	47.9700	47.6200	47.6200	+24.954%	2	2,005	-99.790%
2026-02-09	38.1100	38.1100	38.1100	38.1100	-8.169%	2	2,005	-99.738%
2026-02-06	41.5000	41.5000	41.5000	41.5000	-18.468%	12	2,006	-99.759%
2026-02-05	52.9500	52.9500	49.9600	50.9000	+18.925%	5	2,018	-99.804%
2026-02-03	45.8700	45.8700	42.7000	42.8000	+7.000%	7	1,967	-99.766%
2026-02-02	40.0000	40.0000	40.0000	40.0000	-1.720%	4	1,961	-99.750%
2026-01-27	40.7000	40.7000	40.7000	40.7000	+0.693%	43	1,957	-99.754%
2026-01-26	40.4600	40.4600	40.4200	40.4200	-1.655%	2	1,957	-99.753%
2026-01-22	41.3900	41.3900	41.1000	41.1000	-9.071%	5	1,958	-99.757%
2026-01-21	47.4200	47.4200	44.8500	45.2000	-17.593%	9	1,955	-99.779%
2026-01-20	51.0000	54.8500	51.0000	54.8500	+11.939%	13	1,950	-99.818%
2026-01-14	49.8000	49.9000	49.0000	49.0000	+16.114%	6	1,939	-99.796%
2026-01-13	42.2000	42.2000	42.2000	42.2000	+3.178%	432	1,934	-99.763%
2026-01-12	41.1000	41.1000	40.8000	40.9000	-6.193%	10	1,735	-99.756%
2026-01-06	43.6000	43.6000	43.6000	43.6000	-3.965%	36	1,736	-99.771%
2026-01-05	45.4000	45.5000	45.4000	45.4000	-6.314%	3	1,734	-99.780%
2026-01-02	46.2100	49.8800	46.2100	48.4600	+5.947%	82	1,734	-99.794%
2025-12-29	46.8900	46.8900	45.7400	45.7400	-1.951%	7	1,654	-99.781%
2025-12-26	46.6200	46.6500	46.6200	46.6500	-4.032%	4	1,660	-99.786%
2025-12-23	48.6700	48.6700	48.6100	48.6100	+0.021%	2	1,660	-99.794%
2025-12-22	48.7100	48.7100	48.6000	48.6000	-9.682%	3	1,661	-99.794%
2025-12-19	53.8100	53.8100	53.8100	53.8100	-17.126%	2	1,659	-99.814%
2025-12-17	65.6000	65.6000	64.9300	64.9300	+6.443%	6	1,658	-99.846%
2025-12-16	61.0000	61.0000	61.0000	61.0000	+0.066%	86	1,658	-99.836%
2025-12-15	58.6700	60.9800	58.6700	60.9600	-3.529%	177	1,616	-99.836%
2025-12-12	58.5200	64.4800	58.5200	63.1900	+2.035%	10	1,645	-99.842%
2025-12-09	61.9300	61.9300	61.9300	61.9300	+3.389%	1	1,640	-99.839%
2025-12-05	59.9000	59.9000	59.9000	59.9000	-5.401%	54	1,641	-99.833%
2025-12-03	64.4000	64.4000	63.3200	63.3200	-4.206%	2	1,641	-99.842%
2025-12-01	66.1000	66.1000	66.1000	66.1000	-3.924%	2	1,542	-99.849%
2025-11-26	68.8000	68.8000	68.8000	68.8000	-36.237%	90	1,580	-99.855%
2025-11-20	111.4000	111.4000	107.9000	107.9000	+7.044%	2	1,622	-99.907%
2025-11-19	90.5000	100.8000	90.5000	100.8000	+3.491%	5	1,620	-99.901%
2025-11-18	101.4000	103.1000	97.4000	97.4000	+20.396%	4	1,615	-99.897%
2025-11-13	81.0000	81.0000	80.9000	80.9000	+10.113%	2	1,611	-99.876%
2025-11-11	73.5100	73.5100	73.4700	73.4700	-0.555%	4	1,611	-99.864%
2025-11-10	74.8100	75.2800	73.8800	73.8800	-19.274%	24	1,611	-99.865%
2025-11-07	91.7200	91.7200	91.5200	91.5200	+11.515%	2	1,615	-99.891%
2025-11-06	82.6100	82.7400	82.0700	82.0700	+6.695%	16	1,615	-99.878%
2025-11-05	76.9200	76.9200	76.9200	76.9200	-4.943%	6	1,607	-99.870%
2025-11-04	80.8500	82.0700	80.7500	80.9200	+9.573%	136	1,603	-99.876%
2025-10-30	74.2700	74.2700	73.8500	73.8500	+4.293%	4	1,539	-99.865%
2025-10-28	69.5300	70.8100	69.5300	70.8100	-0.240%	29	1,539	-99.859%
2025-10-27	71.0600	71.0600	70.9800	70.9800	-5.170%	2	1,564	-99.859%
2025-10-24	75.0000	75.0000	74.5500	74.8500	-11.889%	14	1,564	-99.866%
2025-10-20	84.0000	85.0800	84.0000	84.9500	-23.330%	7	1,563	-99.882%
2025-10-16	110.1000	110.8000	109.2000	110.8000	+11.942%	5	1,547	-99.910%
2025-10-15	98.9800	98.9800	98.9800	98.9800	-3.387%	36	1,544	-99.899%
2025-10-14	101.5500	102.4500	101.5100	102.4500	+9.198%	16	1,514	-99.902%
2025-10-13	94.0500	94.0500	93.8200	93.8200	-8.966%	2	1,514	-99.893%
2025-10-10	102.8000	103.0600	102.8000	103.0600	+23.425%	7	1,515	-99.903%
2025-10-09	86.4500	86.7100	83.5000	83.5000	-4.023%	14	1,516	-99.880%
2025-10-07	86.5000	87.0000	86.5000	87.0000	+3.399%	24	1,497	-99.885%
2025-10-03	83.7900	84.6600	83.7900	84.1400	-11.404%	15	1,497	-99.881%
2025-09-10	94.8500	94.9700	94.8500	94.9700	-0.137%	102	1,486	-99.895%
2025-09-08	95.1000	95.1000	95.1000	95.1000	-5.203%	1	1,435	-99.895%
2025-09-05	99.9300	100.3200	99.9300	100.3200	+3.690%	201	1,435	-99.900%
2025-09-04	97.1000	97.6000	96.7500	96.7500	-5.702%	1,193	1,434	-99.897%
2025-08-29	102.6000	102.6000	102.6000	102.6000	+3.741%	2	1,248	-99.903%
2025-08-28	98.9000	98.9000	98.9000	98.9000	-1.001%	600	1,248	-99.899%
2025-08-22	100.2100	100.2100	99.9000	99.9000	-12.949%	2	1,449	-99.900%
2025-08-20	114.4900	114.7600	114.4900	114.7600	+4.460%	2	1,449	-99.913%
2025-08-19	107.9800	109.8900	107.6800	109.8600	+2.006%	654	1,448	-99.909%
2025-08-14	107.7000	107.7000	107.7000	107.7000	-0.829%	1	946	-99.907%
2025-08-12	108.6000	108.6000	108.6000	108.6000	-3.629%	75	946	-99.908%
2025-08-11	112.6900	112.6900	112.6900	112.6900	-1.667%	25	1,033	-99.911%
2025-08-08	114.8000	114.8000	114.6000	114.6000	-15.741%	3	1,050	-99.913%
2025-08-01	136.0100	136.0100	136.0100	136.0100	+21.005%	100	994	-99.926%
2025-07-31	112.4000	112.4000	112.4000	112.4000	-1.937%	15	894	-99.911%
2025-07-30	117.5200	117.5200	114.6200	114.6200	-0.278%	5	880	-99.913%
2025-07-29	114.7200	114.9400	114.7200	114.9400	-6.324%	2	880	-99.913%
2025-07-23	123.5000	123.6000	122.7000	122.7000	-7.536%	23	879	-99.919%
2025-07-18	133.1000	133.4000	132.7000	132.7000	-0.822%	8	879	-99.925%
2025-07-17	134.0000	134.0000	133.8000	133.8000	-3.948%	7	879	-99.925%
2025-07-16	138.4000	143.4000	138.3000	139.3000	+3.155%	9	872	-99.928%
2025-07-14	136.5000	136.5000	135.0200	135.0400	-3.886%	27	873	-99.926%
2025-07-08	141.5300	141.5300	140.5000	140.5000	-3.323%	2	849	-99.929%
2025-07-07	145.3300	145.3300	145.3300	145.3300	-0.731%	11	848	-99.931%
2025-07-01	146.4000	146.4000	146.4000	146.4000	-8.046%	88	837	-99.932%
2025-06-25	159.2100	159.2100	159.2100	159.2100	0.000%	1	749	-99.937%

.dark-mode .VXybgW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXybgW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5300SPX Jul 17 2026 5300.00 Put (SPX260717P05300000)option OPRA

SPX20260717P5300
SPX Jul 17 2026 5300.00 Put (SPX260717P05300000)
option OPRA