Dark

SPX20260717P5350
SPX Jul 17 2026 5350.00 Put (SPX260717P05350000)
option OPRA

EOD

Jul 8, 2026

0.3000+100.000%(+0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.3000	0.3000	0.3000	0.3000	+100.000%	3	1,583	0.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,584	+100.000%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-66.667%	1	1,584	+100.000%
2026-07-02	0.4500	0.4500	0.4500	0.4500	-10.000%	20	1,584	-33.333%
2026-07-01	0.4100	0.5000	0.4100	0.5000	-28.571%	277	1,584	-40.000%
2026-06-29	0.9000	0.9000	0.7000	0.7000	-51.724%	68	1,743	-57.143%
2026-06-26	1.4500	1.4500	1.4500	1.4500	-27.500%	4	1,685	-79.310%
2026-06-24	2.0000	2.0000	2.0000	2.0000	+16.279%	1	1,685	-85.000%
2026-06-23	1.7200	1.7200	1.7200	1.7200	+32.308%	2	1,685	-82.558%
2026-06-22	1.3000	1.3000	1.3000	1.3000	-27.778%	2	1,687	-76.923%
2026-06-18	1.7000	1.8000	1.7000	1.8000	+38.462%	34	1,431	-83.333%
2026-06-17	1.3000	1.3000	1.3000	1.3000	-60.606%	369	1,431	-76.923%
2026-06-12	3.3000	3.3000	3.2000	3.3000	-17.500%	43	1,431	-90.909%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-6.977%	20	1,431	-92.500%
2026-06-10	4.6000	4.6000	4.3000	4.3000	+13.158%	40	1,432	-93.023%
2026-06-08	3.6700	3.8000	3.6000	3.8000	+46.154%	95	1,432	-92.105%
2026-06-02	2.6000	2.6000	2.6000	2.6000	-7.143%	1	1,397	-88.462%
2026-06-01	2.7600	2.8000	2.7600	2.8000	-3.448%	23	1,397	-89.286%
2026-05-29	2.9000	2.9000	2.9000	2.9000	-12.121%	10	1,397	-89.655%
2026-05-28	3.2500	3.3000	3.2000	3.3000	-13.158%	70	1,397	-90.909%
2026-05-27	4.1000	4.1000	3.8000	3.8000	-7.317%	113	1,365	-92.105%
2026-05-26	4.1000	4.1000	4.1000	4.1000	-18.164%	3	1,328	-92.683%
2026-05-22	5.0000	5.0100	4.9000	5.0100	-7.222%	116	1,331	-94.012%
2026-05-21	6.1200	6.1200	5.4000	5.4000	-12.338%	34	1,294	-94.444%
2026-05-20	6.1600	6.1600	6.1600	6.1600	-17.315%	25	1,294	-95.130%
2026-05-14	7.4500	7.4500	7.4500	7.4500	-25.871%	1	1,309	-95.973%
2026-05-12	10.0500	10.0500	10.0500	10.0500	+9.239%	2	1,308	-97.015%
2026-05-08	9.2000	9.2000	9.2000	9.2000	-6.122%	37	1,308	-96.739%
2026-05-07	9.3000	9.8000	9.3000	9.8000	-11.950%	62	1,271	-96.939%
2026-05-05	11.1300	11.1300	11.1300	11.1300	+1.182%	4	1,243	-97.305%
2026-05-04	11.0000	11.0000	11.0000	11.0000	-6.780%	1	1,246	-97.273%
2026-05-01	11.4000	11.8000	11.4000	11.8000	-3.279%	17	1,229	-97.458%
2026-04-30	13.0000	13.0000	12.2000	12.2000	-15.278%	204	1,229	-97.541%
2026-04-29	14.5000	14.5000	14.4000	14.4000	+1.408%	11	1,195	-97.917%
2026-04-27	14.9500	14.9500	14.2000	14.2000	-11.250%	21	1,206	-97.887%
2026-04-24	15.7000	16.0000	15.7000	16.0000	-8.571%	75	1,872	-98.125%
2026-04-23	17.5000	17.5000	17.5000	17.5000	-16.268%	3	1,917	-98.286%
2026-04-21	18.7000	20.9000	18.7000	20.9000	+13.587%	38	1,918	-98.565%
2026-04-20	17.9000	18.7000	17.9000	18.4000	-2.128%	56	1,918	-98.370%
2026-04-16	19.7900	20.5000	18.5000	18.8000	-3.590%	80	1,873	-98.404%
2026-04-15	20.0500	20.2000	19.4400	19.5000	-5.340%	51	1,892	-98.462%
2026-04-14	21.1600	21.1700	20.6000	20.6000	-11.207%	1,369	1,904	-98.544%
2026-04-13	27.4000	27.4000	23.2000	23.2000	-13.433%	53	1,482	-98.707%
2026-04-10	26.1100	26.8000	25.9400	26.8000	-3.597%	125	1,459	-98.881%
2026-04-09	30.9100	30.9100	27.8000	27.8000	-11.324%	29	1,335	-98.921%
2026-04-08	30.2000	32.2500	30.2000	31.3500	-38.865%	225	1,336	-99.043%
2026-04-07	51.4600	51.4600	51.2800	51.2800	+16.018%	2	1,245	-99.415%
2026-04-06	46.7000	46.7000	44.2000	44.2000	-9.833%	670	1,245	-99.321%
2026-04-02	55.2200	55.2200	49.0200	49.0200	+0.657%	21	642	-99.388%
2026-04-01	48.7000	48.7000	48.7000	48.7000	-31.166%	4	642	-99.384%
2026-03-31	70.7700	70.7700	70.7500	70.7500	-17.057%	2	642	-99.576%
2026-03-30	79.9800	85.3000	79.7500	85.3000	+5.792%	5	639	-99.648%
2026-03-27	80.6300	80.6300	80.6300	80.6300	+40.226%	10	638	-99.628%
2026-03-25	57.2000	57.5000	57.0000	57.5000	-8.293%	37	629	-99.478%
2026-03-24	64.8800	64.8800	62.4000	62.7000	+4.049%	38	618	-99.522%
2026-03-23	53.0400	60.2600	52.9700	60.2600	-4.060%	5	587	-99.502%
2026-03-20	62.8100	62.8100	62.8100	62.8100	-1.351%	1	587	-99.522%
2026-03-19	63.7000	63.7000	63.6700	63.6700	+10.156%	2	588	-99.529%
2026-03-18	56.1000	57.8000	56.1000	57.8000	+10.011%	5	588	-99.481%
2026-03-16	52.6000	52.6000	52.5400	52.5400	-21.465%	4	587	-99.429%
2026-03-13	66.9000	66.9000	66.9000	66.9000	+10.069%	2	587	-99.552%
2026-03-06	60.8300	60.8300	60.7800	60.7800	+7.385%	2	585	-99.506%
2026-03-05	56.6000	56.6000	56.6000	56.6000	+14.343%	1	584	-99.470%
2026-03-03	66.7000	66.7000	49.5000	49.5000	+10.516%	4	584	-99.394%
2026-03-02	44.0000	44.8100	43.9000	44.7900	+1.152%	9	580	-99.330%
2026-02-24	44.3800	44.4000	44.2600	44.2800	-7.654%	24	580	-99.322%
2026-02-23	48.0000	48.0000	47.9500	47.9500	+6.319%	250	583	-99.374%
2026-02-03	45.3000	45.3000	45.1000	45.1000	-0.155%	2	398	-99.335%
2026-01-30	45.2300	45.2300	45.1700	45.1700	-8.042%	2	396	-99.336%
2026-01-29	49.2100	49.2100	49.1200	49.1200	+13.941%	2	395	-99.389%
2026-01-28	43.1100	43.1100	43.1100	43.1100	+2.036%	3	394	-99.304%
2026-01-27	42.2500	42.2500	42.2500	42.2500	-28.390%	36	391	-99.290%
2026-01-20	58.5700	59.0000	58.5700	59.0000	+14.563%	3	427	-99.492%
2026-01-14	51.7000	51.7000	51.5000	51.5000	+14.776%	4	425	-99.417%
2026-01-13	44.8700	44.8700	44.8700	44.8700	-4.328%	1	421	-99.331%
2026-01-07	46.9000	46.9000	46.9000	46.9000	-1.677%	1	420	-99.360%
2026-01-05	47.7000	47.8000	47.7000	47.7000	-5.880%	3	417	-99.371%
2025-12-23	50.7900	50.7900	50.6800	50.6800	-8.022%	2	417	-99.408%
2025-12-19	55.1000	55.1000	55.1000	55.1000	-12.816%	6	416	-99.456%
2025-12-17	63.2000	63.2000	63.2000	63.2000	+4.601%	6	410	-99.525%
2025-12-12	60.4200	60.4200	60.4200	60.4200	-4.925%	1	416	-99.503%
2025-12-08	63.5500	63.5500	63.5500	63.5500	-43.761%	1	417	-99.528%
2025-11-20	116.6000	116.6000	113.0000	113.0000	+7.414%	2	417	-99.735%
2025-11-19	94.9000	105.2000	94.9000	105.2000	+4.365%	5	416	-99.715%
2025-11-18	106.5000	107.8000	100.3000	100.8000	+32.301%	6	413	-99.702%
2025-11-12	76.0300	76.1900	76.0300	76.1900	-0.988%	2	413	-99.606%
2025-11-11	76.9500	76.9500	76.9500	76.9500	-1.003%	1	413	-99.610%
2025-11-10	77.6100	77.7300	77.6100	77.7300	-20.562%	2	413	-99.614%
2025-11-07	97.8500	97.8500	97.8500	97.8500	+14.204%	36	414	-99.693%
2025-11-04	85.5600	85.6800	85.5600	85.6800	+7.315%	2	414	-99.650%
2025-11-03	79.7400	79.8400	79.7400	79.8400	+6.781%	16	406	-99.624%
2025-10-28	74.7700	74.7700	74.7700	74.7700	+2.313%	2	406	-99.599%
2025-10-27	73.1000	73.1000	73.0800	73.0800	-6.547%	4	405	-99.589%
2025-10-24	78.4000	78.4000	78.2000	78.2000	-9.595%	2	405	-99.616%
2025-10-21	86.5000	86.5000	86.5000	86.5000	-14.677%	2	403	-99.653%
2025-10-17	101.3200	101.3800	101.3200	101.3800	-11.997%	4	401	-99.704%
2025-10-16	116.8100	116.9200	115.2000	115.2000	+13.879%	5	401	-99.740%
2025-10-15	101.1600	101.1600	101.1600	101.1600	-8.848%	6	400	-99.703%
2025-10-14	111.0100	111.0100	110.9800	110.9800	+8.273%	2	400	-99.730%
2025-10-10	104.5700	104.5700	102.5000	102.5000	+14.066%	3	400	-99.707%
2025-10-09	89.9900	89.9900	89.8600	89.8600	+2.183%	2	401	-99.666%
2025-10-03	88.0700	88.0700	87.9400	87.9400	-7.227%	2	400	-99.659%
2025-09-11	94.6300	94.8500	94.5300	94.7900	-6.176%	206	400	-99.684%
2025-09-08	101.0300	101.0300	101.0300	101.0300	-3.982%	625	311	-99.703%
2025-09-05	105.2200	105.2200	105.2200	105.2200	+3.716%	200	668	-99.715%
2025-09-04	105.6000	105.8200	101.4500	101.4500	-3.793%	541	468	-99.704%
2025-08-27	106.3200	106.3200	105.0300	105.4500	+0.842%	70	93	-99.716%
2025-08-22	104.5400	104.5700	104.5300	104.5700	-8.296%	4	65	-99.713%
2025-08-19	113.2000	115.1600	112.9100	114.0300	+2.637%	58	65	-99.737%
2025-08-15	111.4000	111.5000	111.1000	111.1000	+0.180%	7	87	-99.730%
2025-08-14	110.9000	110.9000	110.8000	110.9000	-8.347%	9	81	-99.729%
2025-08-08	121.0000	121.0000	121.0000	121.0000	-8.403%	1	81	-99.752%
2025-08-05	132.1000	132.1000	132.1000	132.1000	+2.268%	1	81	-99.773%
2025-08-04	129.1200	129.1700	129.1200	129.1700	+3.876%	2	81	-99.768%
2025-07-24	124.3500	124.3500	124.3500	124.3500	-4.858%	1	65	-99.759%
2025-07-21	130.7000	130.7000	130.7000	130.7000	-6.308%	50	65	-99.770%
2025-07-18	139.6000	139.6000	138.8000	139.5000	-0.286%	11	15	-99.785%
2025-07-17	140.9000	140.9000	139.5000	139.9000	-3.250%	9	13	-99.786%
2025-07-14	143.9000	144.6000	143.9000	144.6000	0.000%	4	4	-99.793%

.dark-mode .ZNP6cp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZNP6cp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5350SPX Jul 17 2026 5350.00 Put (SPX260717P05350000)option OPRA

SPX20260717P5350
SPX Jul 17 2026 5350.00 Put (SPX260717P05350000)
option OPRA