Dark

SPX20260717P5325
SPX Jul 17 2026 5325.00 Put (SPX260717P05325000)
option OPRA

EOD

Jul 6, 2026

0.1000-84.615%(-0.5500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1000	0.1000	0.1000	0.1000	-84.615%	1	2,809	0.000%
2026-06-29	0.6500	0.6500	0.6500	0.6500	-56.667%	1	2,809	-84.615%
2026-06-25	1.5000	1.5000	1.5000	1.5000	+20.000%	10	2,809	-93.333%
2026-06-22	1.1000	1.3000	1.1000	1.2500	-28.571%	20	2,819	-92.000%
2026-06-18	1.6500	1.7500	1.6500	1.7500	+40.000%	85	2,613	-94.286%
2026-06-17	1.2500	1.2500	1.2500	1.2500	-25.150%	374	2,613	-92.000%
2026-06-15	1.7000	1.7000	1.6500	1.6700	-43.390%	64	2,613	-94.012%
2026-06-12	2.9500	2.9500	2.9000	2.9500	-26.250%	67	2,613	-96.610%
2026-06-11	3.7000	4.0000	3.7000	4.0000	-22.631%	42	2,613	-97.500%
2026-06-10	5.1000	5.2000	5.1000	5.1700	+47.714%	2,409	2,648	-98.066%
2026-06-08	3.6000	3.6000	3.5000	3.5000	+66.667%	35	638	-97.143%
2026-06-04	2.1000	2.1000	2.1000	2.1000	-32.258%	54	630	-95.238%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-16.216%	14	684	-96.774%
2026-05-27	3.8000	3.8000	3.7000	3.7000	-10.194%	4	685	-97.297%
2026-05-26	3.9000	4.1200	3.9000	4.1200	-15.918%	20	732	-97.573%
2026-05-22	4.9000	4.9000	4.9000	4.9000	-30.986%	40	746	-97.959%
2026-05-14	7.6000	7.6000	7.1000	7.1000	-8.974%	57	746	-98.592%
2026-05-13	7.8000	7.8000	7.8000	7.8000	-16.129%	7	746	-98.718%
2026-05-07	9.1000	9.4000	9.1000	9.3000	-3.926%	112	746	-98.925%
2026-05-06	9.6000	9.6800	9.6000	9.6800	-13.571%	64	678	-98.967%
2026-05-05	10.6000	11.2000	10.6000	11.2000	-5.961%	19	621	-99.107%
2026-05-04	11.9000	11.9100	11.9000	11.9100	-6.220%	53	555	-99.160%
2026-04-30	12.7400	12.7400	12.7000	12.7000	-9.929%	6	556	-99.213%
2026-04-29	12.6000	14.1000	12.6000	14.1000	-8.442%	31	560	-99.291%
2026-04-24	15.6400	15.6400	15.2900	15.4000	-8.333%	25	581	-99.351%
2026-04-22	16.8000	16.8000	16.8000	16.8000	-7.692%	2	584	-99.405%
2026-04-21	18.8000	18.8000	18.1000	18.2000	+1.111%	20	606	-99.451%
2026-04-20	18.6000	18.6000	17.8000	18.0000	+8.434%	20	606	-99.444%
2026-04-17	16.9000	16.9000	16.6000	16.6000	-9.783%	27	593	-99.398%
2026-04-16	19.3700	20.1400	18.1000	18.4000	-3.158%	186	557	-99.457%
2026-04-15	19.4900	19.5500	19.0000	19.0000	-5.473%	44	654	-99.474%
2026-04-14	20.4000	20.5000	19.6800	20.1000	-11.062%	113	679	-99.502%
2026-04-13	26.4200	26.4200	22.4000	22.6000	-14.068%	141	632	-99.558%
2026-04-10	25.3500	26.3000	24.6000	26.3000	-2.593%	70	572	-99.620%
2026-04-09	27.0000	27.0000	27.0000	27.0000	-13.071%	1	540	-99.630%
2026-04-08	31.8100	31.8100	30.3400	31.0600	-28.499%	365	540	-99.678%
2026-04-06	43.4300	43.4400	43.4300	43.4400	-8.547%	16	350	-99.770%
2026-04-01	47.5000	47.5000	47.5000	47.5000	-17.749%	6	338	-99.789%
2026-03-31	57.7600	57.7600	57.7500	57.7500	-30.589%	2	338	-99.827%
2026-03-30	81.2800	83.2000	81.2800	83.2000	+6.217%	6	339	-99.880%
2026-03-27	76.5700	78.3300	76.5700	78.3300	+15.022%	14	333	-99.872%
2026-03-26	68.0000	68.1000	68.0000	68.1000	-3.377%	37	328	-99.853%
2026-03-20	64.2000	70.4800	64.2000	70.4800	+29.084%	6	291	-99.858%
2026-03-18	54.6000	54.6000	54.6000	54.6000	+0.999%	1	291	-99.817%
2026-03-16	54.2600	54.2600	54.0600	54.0600	-6.146%	2	291	-99.815%
2026-03-13	58.2000	58.2000	57.6000	57.6000	-0.346%	2	290	-99.826%
2026-03-06	57.8000	57.8000	57.8000	57.8000	+4.332%	4	290	-99.827%
2026-03-05	55.4000	55.4000	55.4000	55.4000	+32.062%	1	286	-99.819%
2026-03-04	41.9900	41.9900	41.9500	41.9500	-13.147%	2	285	-99.762%
2026-03-03	65.0000	65.0000	48.3000	48.3000	+11.650%	4	285	-99.793%
2026-03-02	42.9000	43.2600	42.4900	43.2600	+3.816%	82	285	-99.769%
2026-02-26	41.6700	41.6700	41.6700	41.6700	-23.751%	1	266	-99.760%
2026-02-05	54.5300	54.6500	54.5300	54.6500	+24.205%	4	266	-99.817%
2026-02-03	47.0000	47.0000	44.0000	44.0000	-5.498%	20	266	-99.773%
2026-01-29	46.7600	46.7600	46.5600	46.5600	+12.464%	2	273	-99.785%
2026-01-26	41.3000	41.4000	41.3000	41.4000	-28.374%	2	273	-99.758%
2026-01-20	55.3100	57.8000	55.2900	57.8000	+15.139%	207	271	-99.827%
2026-01-14	51.0000	51.1000	50.2000	50.2000	+8.894%	8	120	-99.801%
2026-01-13	46.0000	46.1000	46.0000	46.1000	+10.024%	2	102	-99.783%
2026-01-12	41.8000	41.9000	41.8000	41.9000	-7.912%	5	100	-99.761%
2026-01-08	45.2000	45.5000	45.2000	45.5000	+1.563%	12	95	-99.780%
2026-01-06	44.8000	44.8000	44.8000	44.8000	-3.656%	1	83	-99.777%
2026-01-05	46.5000	46.6000	46.5000	46.5000	-3.627%	3	79	-99.785%
2026-01-02	48.2500	48.2500	48.2500	48.2500	+2.703%	3	79	-99.793%
2025-12-29	46.9800	46.9800	46.9800	46.9800	-2.125%	15	79	-99.787%
2025-12-26	48.0000	48.0000	48.0000	48.0000	-20.160%	1	80	-99.792%
2025-12-18	63.2700	63.2700	60.1200	60.1200	-7.721%	25	86	-99.834%
2025-12-17	65.1500	65.1500	65.1500	65.1500	+2.631%	3	76	-99.847%
2025-12-09	63.4800	63.4800	63.4800	63.4800	+3.303%	1	76	-99.842%
2025-12-05	61.6500	61.6500	61.4500	61.4500	-5.170%	2	76	-99.837%
2025-12-04	64.8000	64.8000	64.8000	64.8000	-4.425%	4	76	-99.846%
2025-12-02	67.5800	67.8000	67.5800	67.8000	-36.098%	2	76	-99.853%
2025-11-20	114.0000	114.0000	106.1000	106.1000	+3.210%	3	75	-99.906%
2025-11-19	92.7000	102.8000	92.3000	102.8000	+4.684%	5	72	-99.903%
2025-11-18	98.7800	105.4000	96.6000	98.2000	+10.536%	14	67	-99.898%
2025-11-14	89.3800	89.3800	88.8400	88.8400	+4.591%	2	56	-99.887%
2025-11-07	88.9000	88.9000	84.8900	84.9400	-1.347%	3	57	-99.882%
2025-11-04	83.4400	86.1000	83.3400	86.1000	+18.107%	17	56	-99.884%
2025-10-28	72.9800	72.9900	72.9000	72.9000	-4.706%	12	47	-99.863%
2025-10-24	76.8000	76.8000	76.5000	76.5000	-9.905%	2	42	-99.869%
2025-10-23	84.9800	84.9800	84.9100	84.9100	-1.588%	2	42	-99.882%
2025-10-22	86.2700	86.2800	86.2700	86.2800	-23.781%	2	43	-99.884%
2025-10-16	111.6000	113.2000	111.6000	113.2000	+16.281%	2	44	-99.912%
2025-09-08	97.3500	97.3500	97.3500	97.3500	-4.904%	1	43	-99.897%
2025-08-22	102.3600	102.3700	102.3600	102.3700	-7.257%	2	42	-99.902%
2025-08-19	110.3800	110.3800	110.3800	110.3800	+0.988%	18	41	-99.909%
2025-08-15	108.9000	109.4000	108.5000	109.3000	+0.923%	18	41	-99.909%
2025-08-14	110.2000	110.2000	108.3000	108.3000	-7.751%	5	29	-99.908%
2025-08-08	118.5000	118.5000	117.4000	117.4000	+1.557%	7	27	-99.915%
2025-07-28	115.2900	115.6000	115.2900	115.6000	-16.274%	2	22	-99.913%
2025-07-17	138.1100	138.1100	138.0700	138.0700	0.000%	42	21	-99.928%

.dark-mode .Tl3cYV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tl3cYV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5325SPX Jul 17 2026 5325.00 Put (SPX260717P05325000)option OPRA

SPX20260717P5325
SPX Jul 17 2026 5325.00 Put (SPX260717P05325000)
option OPRA