Dark

SPX20260717P5400
SPX Jul 17 2026 5400.00 Put (SPX260717P05400000)
option OPRA

EOD

Jul 7, 2026

0.15000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.1000	0.1500	0.1000	0.1500	0.000%	4	5,072	0.000%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-70.000%	1	5,072	0.000%
2026-07-02	0.5000	0.5000	0.5000	0.5000	0.000%	201	5,192	-70.000%
2026-07-01	0.5000	0.5000	0.5000	0.5000	0.000%	1	5,192	-70.000%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-33.333%	9	5,192	-70.000%
2026-06-29	1.0000	1.0000	0.7500	0.7500	-42.308%	27	5,192	-80.000%
2026-06-26	1.5500	1.5500	1.3000	1.3000	-23.529%	162	5,187	-88.462%
2026-06-24	1.7000	1.7000	1.7000	1.7000	-19.048%	2	5,353	-91.176%
2026-06-23	1.8500	2.1000	1.8500	2.1000	+55.556%	4	5,351	-92.857%
2026-06-22	1.3000	1.3500	1.3000	1.3500	-27.027%	83	5,349	-88.889%
2026-06-18	1.8500	1.8500	1.8500	1.8500	+5.714%	120	5,097	-91.892%
2026-06-17	1.4000	1.8400	1.4000	1.7500	+16.667%	766	5,097	-91.429%
2026-06-16	1.6700	1.6700	1.5000	1.5000	-25.000%	151	5,097	-90.000%
2026-06-15	1.7000	2.0000	1.7000	2.0000	-52.494%	345	5,957	-92.500%
2026-06-11	5.2000	5.2000	4.0000	4.2100	+5.250%	154	5,957	-96.437%
2026-06-08	3.9000	4.0000	3.8000	4.0000	+53.846%	123	5,481	-96.250%
2026-06-05	2.6000	2.6000	2.6000	2.6000	+17.647%	50	5,448	-94.231%
2026-06-04	2.2100	2.2100	2.2100	2.2100	-22.456%	2	5,448	-93.213%
2026-06-03	2.8500	2.8500	2.8500	2.8500	+1.064%	1	5,448	-94.737%
2026-06-02	2.8200	2.8200	2.8200	2.8200	-4.407%	15	5,448	-94.681%
2026-06-01	2.8700	3.0000	2.8700	2.9500	-1.667%	28	5,448	-94.915%
2026-05-29	3.0500	3.1000	3.0000	3.0000	-11.765%	164	5,466	-95.000%
2026-05-28	3.8000	3.8000	3.4000	3.4000	-12.821%	420	5,552	-95.588%
2026-05-27	4.3700	4.3700	3.9000	3.9000	-11.364%	573	5,370	-96.154%
2026-05-26	4.4000	4.4000	4.4000	4.4000	-15.385%	3	5,733	-96.591%
2026-05-22	5.2000	5.2000	5.2000	5.2000	-8.772%	12	5,736	-97.115%
2026-05-21	7.0000	7.0000	5.7000	5.7000	-11.628%	106	5,725	-97.368%
2026-05-20	6.4500	6.4500	6.4500	6.4500	-25.000%	1	5,725	-97.674%
2026-05-18	8.6000	8.6000	8.6000	8.6000	-1.938%	15	5,728	-98.256%
2026-05-15	9.7000	9.7000	8.7700	8.7700	+11.578%	54	5,728	-98.290%
2026-05-14	7.8600	7.8600	7.8600	7.8600	-5.981%	57	5,394	-98.092%
2026-05-13	9.2500	9.2500	8.3600	8.3600	-9.130%	4	5,445	-98.206%
2026-05-12	9.4000	9.4000	9.2000	9.2000	+1.099%	71	5,445	-98.370%
2026-05-11	9.1000	9.1000	9.1000	9.1000	-5.208%	1	5,445	-98.352%
2026-05-08	9.1000	9.6000	9.1000	9.6000	-5.882%	90	5,425	-98.438%
2026-05-07	10.1000	10.3000	10.0000	10.2000	-0.098%	55	5,395	-98.529%
2026-05-06	10.7300	10.9500	10.1000	10.2100	-14.846%	192	5,328	-98.531%
2026-05-05	11.7100	12.0000	11.4600	11.9900	+5.360%	533	5,315	-98.749%
2026-05-04	12.4000	12.4000	11.3800	11.3800	-8.226%	258	4,964	-98.682%
2026-05-01	12.3000	12.4000	12.0000	12.4000	-4.615%	2,025	5,503	-98.790%
2026-04-30	13.5000	13.5000	13.0000	13.0000	-7.407%	171	5,503	-98.846%
2026-04-29	14.0000	14.0400	13.9800	14.0400	-1.127%	72	5,661	-98.932%
2026-04-28	15.5100	15.5100	14.2000	14.2000	-3.401%	13	5,604	-98.944%
2026-04-27	15.9900	15.9900	14.7000	14.7000	-11.976%	89	5,595	-98.980%
2026-04-24	17.9000	17.9000	16.5500	16.7000	-7.222%	141	5,599	-99.102%
2026-04-23	18.0000	18.0000	18.0000	18.0000	-0.552%	12	5,617	-99.167%
2026-04-22	18.6300	19.0000	18.1000	18.1000	-16.204%	422	5,629	-99.171%
2026-04-21	20.2000	22.0000	19.7000	21.6000	+13.684%	66	5,518	-99.306%
2026-04-20	19.7000	19.7000	18.9000	19.0000	+6.145%	82	5,518	-99.211%
2026-04-17	17.8800	18.3000	17.5000	17.9000	-9.137%	22	5,535	-99.162%
2026-04-16	20.8300	22.0100	19.5000	19.7000	-4.554%	311	5,543	-99.239%
2026-04-15	20.1000	20.6400	20.1000	20.6400	-7.485%	34	5,656	-99.273%
2026-04-14	21.6400	22.3100	21.3000	22.3100	-8.566%	886	5,674	-99.328%
2026-04-13	28.7300	28.7300	24.1800	24.4000	-15.571%	23	5,534	-99.385%
2026-04-10	27.6400	28.9000	27.0900	28.9000	-1.701%	155	5,541	-99.481%
2026-04-09	33.6700	33.6700	29.4000	29.4000	-13.121%	11	5,390	-99.490%
2026-04-08	31.9500	35.3500	31.9500	33.8400	-32.198%	595	5,380	-99.557%
2026-04-07	53.3000	53.3000	49.9100	49.9100	+4.611%	2	5,140	-99.699%
2026-04-06	47.8400	48.7300	45.7200	47.7100	-8.073%	2,023	5,014	-99.686%
2026-04-02	58.7300	58.7300	51.8700	51.9000	-0.192%	56	3,355	-99.711%
2026-04-01	55.1100	55.5200	50.2800	52.0000	-13.232%	41	3,355	-99.712%
2026-03-31	75.1300	75.1300	59.9300	59.9300	-33.830%	7	3,340	-99.750%
2026-03-30	84.8000	94.7100	84.8000	90.5700	-1.340%	51	3,336	-99.834%
2026-03-27	83.7000	94.6000	83.7000	91.8000	+20.000%	91	3,318	-99.837%
2026-03-26	64.2800	76.5000	64.2800	76.5000	+33.929%	5	3,321	-99.804%
2026-03-25	58.6300	58.6300	57.1200	57.1200	-12.123%	1,003	3,322	-99.737%
2026-03-23	57.9700	65.0000	55.0900	65.0000	-14.101%	256	2,451	-99.769%
2026-03-20	69.6500	75.6700	67.7100	75.6700	+9.129%	9	2,211	-99.802%
2026-03-19	71.2900	71.2900	69.3400	69.3400	+9.008%	185	2,217	-99.784%
2026-03-18	59.3000	63.6100	58.5600	63.6100	+27.962%	103	2,074	-99.764%
2026-03-17	49.7100	49.7100	49.7100	49.7100	-9.371%	7	2,077	-99.698%
2026-03-16	59.3700	59.3700	54.8500	54.8500	-22.342%	10	2,077	-99.727%
2026-03-13	60.7800	70.6300	60.7800	70.6300	+13.828%	5	2,076	-99.788%
2026-03-12	62.5100	62.8200	61.9200	62.0500	+5.924%	40	2,075	-99.758%
2026-03-11	58.5800	58.5800	58.5800	58.5800	-8.469%	1	2,075	-99.744%
2026-03-09	64.0000	64.0000	64.0000	64.0000	-0.944%	1	2,081	-99.766%
2026-03-06	60.2700	64.6100	59.8500	64.6100	+8.954%	18	2,081	-99.768%
2026-03-05	59.5000	59.5000	59.3000	59.3000	+15.370%	2	2,073	-99.747%
2026-03-03	70.2000	70.2000	51.4000	51.4000	+9.362%	21	2,088	-99.708%
2026-03-02	51.0000	51.0000	45.8800	47.0000	+0.988%	6	2,073	-99.681%
2026-02-26	44.4500	46.5400	44.4500	46.5400	+8.738%	2	2,074	-99.678%
2026-02-25	42.8000	42.8000	42.7000	42.8000	-19.184%	15	2,078	-99.650%
2026-02-23	52.3600	52.9800	52.3600	52.9600	+3.256%	164	2,078	-99.717%
2026-02-19	51.3200	51.3600	51.2900	51.2900	+7.234%	52	1,953	-99.708%
2026-02-18	47.8600	47.8600	47.8300	47.8300	-1.381%	2	1,953	-99.686%
2026-02-17	55.3300	55.3300	48.5000	48.5000	-0.615%	6	2,007	-99.691%
2026-02-13	50.5500	50.5500	48.8000	48.8000	+11.136%	104	1,956	-99.693%
2026-02-11	43.9100	43.9100	43.9100	43.9100	+0.642%	2	1,956	-99.658%
2026-02-10	43.6300	43.6300	43.6300	43.6300	+3.095%	77	1,956	-99.656%
2026-02-09	44.6500	44.6500	42.2900	42.3200	-7.091%	64	1,958	-99.646%
2026-02-06	48.9100	50.0200	45.5300	45.5500	-22.336%	128	1,993	-99.671%
2026-02-05	58.6500	58.6500	58.6500	58.6500	+21.933%	1	1,941	-99.744%
2026-02-04	48.3000	48.5000	48.1000	48.1000	+1.820%	5	1,941	-99.688%
2026-02-03	44.5700	50.9300	44.5700	47.2400	+8.101%	8	1,938	-99.682%
2026-02-02	43.7000	43.7000	43.7000	43.7000	-6.743%	1	1,936	-99.657%
2026-01-30	46.6600	46.8600	46.6600	46.8600	-3.580%	2	1,937	-99.680%
2026-01-15	46.4000	48.6000	46.4000	48.6000	-9.497%	70	1,936	-99.691%
2026-01-14	52.8000	55.0000	52.8000	53.7000	+8.266%	7	1,866	-99.721%
2026-01-13	46.7700	49.6000	46.7700	49.6000	+9.978%	16	1,867	-99.698%
2026-01-12	45.2100	45.3700	45.0700	45.1000	-9.256%	80	1,853	-99.667%
2026-01-07	49.4000	49.7000	49.4000	49.7000	-0.798%	2	1,842	-99.698%
2026-01-05	51.0000	51.0000	50.1000	50.1000	-4.771%	154	1,601	-99.701%
2025-12-31	52.6600	52.6600	52.6100	52.6100	+4.780%	4	1,601	-99.715%
2025-12-30	50.2100	50.2100	50.2100	50.2100	-0.377%	1	1,601	-99.701%
2025-12-29	51.6000	51.6000	50.4000	50.4000	-4.726%	6	1,602	-99.702%
2025-12-23	52.9000	52.9000	52.9000	52.9000	-1.121%	102	1,710	-99.716%
2025-12-22	53.5000	53.5000	53.5000	53.5000	-16.406%	10	1,660	-99.720%
2025-12-18	64.0000	64.0000	64.0000	64.0000	-10.851%	5	1,720	-99.766%
2025-12-17	70.0900	72.5700	70.0900	71.7900	+7.309%	12	1,715	-99.791%
2025-12-15	64.5000	67.1000	64.5000	66.9000	-3.043%	18	1,714	-99.776%
2025-12-12	69.0000	69.0000	69.0000	69.0000	+5.585%	8	1,703	-99.783%
2025-12-11	65.3500	65.3500	65.3500	65.3500	-5.413%	10	1,706	-99.770%
2025-12-09	68.7900	69.1100	68.6800	69.0900	-2.415%	20	1,699	-99.783%
2025-12-04	69.4800	70.8000	69.4800	70.8000	+0.198%	50	1,709	-99.788%
2025-12-02	70.6000	70.6600	70.6000	70.6600	-3.799%	30	1,722	-99.788%
2025-12-01	73.3000	73.5700	73.2800	73.4500	-9.899%	60	1,752	-99.796%
2025-11-25	81.5200	81.5200	81.5200	81.5200	-10.418%	9	1,692	-99.816%
2025-11-24	91.0000	91.0000	91.0000	91.0000	-10.362%	6	1,692	-99.835%
2025-11-21	116.4300	123.1400	101.5200	101.5200	-12.558%	1,122	1,692	-99.852%
2025-11-20	122.2000	122.2000	116.0800	116.1000	+4.689%	17	1,257	-99.871%
2025-11-19	99.5000	110.9000	99.3000	110.9000	+3.451%	5	1,255	-99.865%
2025-11-18	111.6000	113.2000	107.2000	107.2000	+32.427%	16	1,250	-99.860%
2025-11-10	83.5100	83.5100	80.9500	80.9500	-21.825%	10	1,262	-99.815%
2025-11-07	98.3400	103.5500	98.3400	103.5500	+9.472%	31	1,260	-99.855%
2025-11-06	94.3000	94.5900	94.3000	94.5900	+5.334%	162	1,259	-99.841%
2025-11-04	92.0000	92.0000	89.8000	89.8000	+6.600%	26	1,219	-99.833%
2025-11-03	84.2400	84.3000	84.2400	84.2400	-2.047%	204	1,047	-99.822%
2025-10-31	81.4500	86.0000	81.4500	86.0000	+3.589%	5	1,047	-99.826%
2025-10-30	80.4500	83.1100	80.3700	83.0200	+3.684%	200	1,047	-99.819%
2025-10-29	79.6300	80.1600	77.8600	80.0700	+2.300%	73	931	-99.813%
2025-10-27	76.9200	78.3700	76.9200	78.2700	-4.619%	62	949	-99.808%
2025-10-24	82.4000	82.5700	82.0600	82.0600	-11.659%	5	949	-99.817%
2025-10-23	92.9300	92.9300	92.8900	92.8900	+3.062%	50	949	-99.839%
2025-10-21	92.6000	92.8000	90.1300	90.1300	-26.123%	31	949	-99.834%
2025-10-16	103.1800	122.3600	103.1800	122.0000	+8.618%	5	935	-99.877%
2025-10-14	111.4900	112.3200	111.4900	112.3200	+7.063%	2	934	-99.866%
2025-10-13	104.8000	104.9100	104.8000	104.9100	+13.724%	2	934	-99.857%
2025-10-06	92.2500	92.2500	92.2500	92.2500	+0.556%	1	934	-99.837%
2025-10-03	91.7400	91.7400	91.7400	91.7400	-5.296%	1	934	-99.836%
2025-09-29	96.8700	96.8700	96.8700	96.8700	-5.067%	1	934	-99.845%
2025-09-26	102.0400	102.0400	102.0400	102.0400	+5.555%	10	944	-99.853%
2025-09-19	96.6700	96.6700	96.6700	96.6700	-0.031%	1	934	-99.845%
2025-09-18	96.7000	96.7000	96.7000	96.7000	-5.345%	150	933	-99.845%
2025-09-17	102.0600	102.1600	102.0600	102.1600	+3.036%	2	872	-99.853%
2025-09-11	99.1700	99.1700	99.1500	99.1500	-1.255%	6	873	-99.849%
2025-09-10	100.3300	100.4100	100.3300	100.4100	-4.780%	2	871	-99.851%
2025-09-09	105.4500	105.4500	105.4500	105.4500	-0.650%	625	872	-99.858%
2025-09-08	105.9800	106.1400	105.9800	106.1400	-4.404%	626	1,072	-99.859%
2025-09-04	110.9800	111.6500	110.9300	111.0300	-11.867%	10	816	-99.865%
2025-09-02	127.9300	127.9300	125.9300	125.9800	+11.585%	1,250	818	-99.881%
2025-08-29	112.9000	112.9000	112.9000	112.9000	+5.573%	1	917	-99.867%
2025-08-28	108.7500	108.7500	106.9400	106.9400	-3.779%	602	917	-99.860%
2025-08-27	111.1700	111.1700	111.1400	111.1400	+1.000%	2	318	-99.865%
2025-08-22	109.7600	110.2100	109.7600	110.0400	-11.813%	64	319	-99.864%
2025-08-21	125.0000	125.0000	124.7800	124.7800	-0.976%	2	351	-99.880%
2025-08-20	126.5100	126.5100	126.0100	126.0100	+9.403%	2	352	-99.881%
2025-08-19	115.1800	115.1800	115.1800	115.1800	+0.331%	5	352	-99.870%
2025-08-18	117.4200	117.4200	114.8000	114.8000	-1.375%	35	352	-99.869%
2025-08-15	117.1500	117.3300	116.4000	116.4000	-0.538%	15	325	-99.871%
2025-08-14	117.2000	118.3000	117.0300	117.0300	-6.151%	14	330	-99.872%
2025-08-11	123.6000	124.7000	121.6000	124.7000	-0.558%	25	325	-99.880%
2025-08-08	128.0300	128.0300	125.4000	125.4000	-6.369%	157	310	-99.880%
2025-08-07	133.9300	133.9300	133.9300	133.9300	-1.983%	5	174	-99.888%
2025-08-05	134.1200	136.6400	134.1200	136.6400	-0.051%	8	173	-99.890%
2025-08-04	142.9200	142.9200	136.7100	136.7100	-11.360%	10	170	-99.890%
2025-08-01	158.3400	158.3400	154.2300	154.2300	+20.851%	10	165	-99.903%
2025-07-31	122.2700	130.8200	121.4100	127.6200	-0.785%	96	165	-99.882%
2025-07-30	128.6300	128.6300	128.6300	128.6300	+0.179%	5	120	-99.883%
2025-07-29	121.4000	128.4000	121.4000	128.4000	+4.348%	7	115	-99.883%
2025-07-28	123.0500	123.0500	123.0500	123.0500	-4.464%	5	63	-99.878%
2025-07-24	128.5900	128.8000	128.5100	128.8000	-16.249%	3	58	-99.884%
2025-07-16	153.7900	153.7900	153.7900	153.7900	+1.445%	1	57	-99.902%
2025-07-14	150.7200	151.6000	150.1800	151.6000	+1.882%	49	58	-99.901%
2025-07-11	148.8000	148.8000	148.8000	148.8000	+0.745%	2	10	-99.899%
2025-07-09	147.7000	147.8000	147.7000	147.7000	-5.260%	6	8	-99.898%
2025-07-08	155.9000	155.9000	155.9000	155.9000	-10.812%	1	2	-99.904%
2025-06-25	174.8000	174.8000	174.8000	174.8000	0.000%	1	1	-99.914%

.dark-mode .VzFBbJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VzFBbJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5400SPX Jul 17 2026 5400.00 Put (SPX260717P05400000)option OPRA

SPX20260717P5400
SPX Jul 17 2026 5400.00 Put (SPX260717P05400000)
option OPRA