Dark

SPX20260717P5425
SPX Jul 17 2026 5425.00 Put (SPX260717P05425000)
option OPRA

EOD

Jul 7, 2026

0.15000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,194	0.000%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-71.154%	1	2,194	0.000%
2026-06-30	0.5200	0.5200	0.5200	0.5200	-48.000%	10	2,195	-71.154%
2026-06-29	1.0000	1.0000	1.0000	1.0000	-42.857%	8	2,200	-85.000%
2026-06-26	1.6000	1.7500	1.6000	1.7500	+20.690%	186	2,200	-91.429%
2026-06-22	1.4000	1.4500	1.4000	1.4500	-24.084%	46	2,288	-89.655%
2026-06-18	1.9100	1.9100	1.9100	1.9100	+31.724%	500	1,624	-92.147%
2026-06-17	1.4500	1.4500	1.4500	1.4500	-6.452%	362	1,624	-89.655%
2026-06-16	1.5500	1.5500	1.5500	1.5500	-24.390%	1	1,624	-90.323%
2026-06-15	2.0000	2.0500	2.0000	2.0500	-64.035%	4	1,623	-92.683%
2026-06-10	4.8000	5.7000	4.8000	5.7000	+39.024%	680	1,623	-97.368%
2026-06-08	4.0000	4.1000	3.9000	4.1000	+45.390%	78	1,306	-96.341%
2026-06-02	2.8200	2.8200	2.8200	2.8200	-19.429%	6	1,266	-94.681%
2026-05-28	3.5000	3.5000	3.5000	3.5000	-16.667%	4	1,268	-95.714%
2026-05-27	4.2000	4.2000	4.2000	4.2000	-8.696%	11	1,272	-96.429%
2026-05-26	4.6000	4.6000	4.6000	4.6000	-14.815%	126	1,278	-96.739%
2026-05-22	5.4000	5.4100	5.4000	5.4000	-25.000%	80	1,284	-97.222%
2026-05-20	7.2000	7.2000	7.2000	7.2000	-13.253%	3	1,364	-97.917%
2026-05-18	8.4000	8.4000	8.3000	8.3000	+5.063%	20	1,383	-98.193%
2026-05-14	8.5000	8.5000	7.9000	7.9000	-8.140%	78	1,383	-98.101%
2026-05-13	8.6000	8.6000	8.6000	8.6000	-10.417%	1	1,435	-98.256%
2026-05-12	9.6000	9.6000	9.6000	9.6000	+3.226%	4	1,435	-98.438%
2026-05-11	9.3000	9.3000	9.3000	9.3000	-13.084%	25	1,435	-98.387%
2026-05-06	10.5000	10.7000	10.4000	10.7000	-9.322%	200	1,439	-98.598%
2026-05-04	11.8000	11.8000	11.8000	11.8000	-6.719%	1	1,374	-98.729%
2026-05-01	12.6500	12.6500	12.6500	12.6500	-27.590%	410	1,092	-98.814%
2026-04-24	17.4700	17.4700	17.4700	17.4700	-7.074%	97	1,160	-99.141%
2026-04-22	19.0000	19.0000	18.8000	18.8000	-9.179%	2	1,190	-99.202%
2026-04-21	20.7000	20.7000	20.7000	20.7000	+5.076%	88	1,191	-99.275%
2026-04-20	19.7000	19.7000	19.7000	19.7000	+8.840%	1	1,191	-99.239%
2026-04-17	18.3000	18.3000	18.0000	18.1000	-10.837%	4	1,192	-99.171%
2026-04-16	21.0800	22.3500	20.0000	20.3000	-4.110%	174	1,188	-99.261%
2026-04-15	20.6600	21.1700	20.6600	21.1700	-5.067%	58	1,204	-99.291%
2026-04-14	22.8800	22.8800	22.2000	22.3000	-13.230%	184	1,246	-99.327%
2026-04-13	26.8200	26.8900	25.7000	25.7000	-12.881%	7	1,157	-99.416%
2026-04-10	28.3000	29.7000	28.3000	29.5000	-4.839%	47	1,158	-99.492%
2026-04-09	34.6500	34.6500	30.6300	31.0000	-8.824%	451	1,140	-99.516%
2026-04-08	34.0000	34.0000	34.0000	34.0000	-38.182%	15	836	-99.559%
2026-04-07	55.0000	55.0000	55.0000	55.0000	+12.016%	1	831	-99.727%
2026-04-06	49.1000	49.1000	49.1000	49.1000	-9.074%	35	759	-99.695%
2026-04-02	54.0000	54.0000	54.0000	54.0000	+0.935%	1	746	-99.722%
2026-04-01	57.3400	57.3400	51.9100	53.5000	-17.362%	130	746	-99.720%
2026-03-31	65.2800	65.2800	64.7400	64.7400	-33.464%	2	622	-99.768%
2026-03-30	97.3000	97.3000	97.3000	97.3000	+6.947%	50	623	-99.846%
2026-03-27	90.9800	90.9800	90.9800	90.9800	+42.112%	2	574	-99.835%
2026-03-23	64.4300	64.4300	64.0200	64.0200	-11.818%	2	573	-99.766%
2026-03-20	72.6000	72.6000	72.6000	72.6000	+9.917%	10	573	-99.793%
2026-03-19	66.0900	66.1600	65.7400	66.0500	+8.635%	18	583	-99.773%
2026-03-18	56.4000	60.8000	56.4000	60.8000	+17.103%	5	589	-99.753%
2026-03-17	52.8500	53.0100	51.9200	51.9200	-28.465%	5	584	-99.711%
2026-03-13	71.1800	72.5800	71.1800	72.5800	+7.845%	2	582	-99.793%
2026-03-12	67.1700	67.3000	67.1700	67.3000	-0.444%	2	581	-99.777%
2026-03-09	67.6000	67.6000	67.6000	67.6000	+1.228%	1	580	-99.778%
2026-03-06	61.8700	66.8800	61.8700	66.7800	+9.296%	22	579	-99.775%
2026-03-05	61.1000	61.1000	61.1000	61.1000	+17.274%	1	582	-99.755%
2026-03-03	71.9000	71.9000	52.1000	52.1000	-0.420%	4	581	-99.712%
2026-02-24	52.3700	52.3700	52.3200	52.3200	+2.267%	2	578	-99.713%
2026-02-12	51.1900	51.1900	51.1600	51.1600	-9.130%	2	578	-99.707%
2026-02-05	56.3000	56.3000	56.3000	56.3000	+13.875%	24	578	-99.734%
2026-02-04	52.1900	52.1900	49.4400	49.4400	+1.728%	96	595	-99.697%
2026-02-03	48.5700	48.9000	48.2800	48.6000	-19.000%	6	585	-99.691%
2026-01-21	60.0000	60.0000	60.0000	60.0000	-1.639%	1	583	-99.750%
2026-01-20	61.0000	61.0000	61.0000	61.0000	+20.792%	1	583	-99.754%
2026-01-16	50.5000	50.5000	50.5000	50.5000	+4.990%	1	582	-99.703%
2026-01-15	48.1000	48.1000	48.1000	48.1000	-12.704%	6	582	-99.688%
2026-01-14	56.3000	56.3000	55.1000	55.1000	+8.465%	9	576	-99.728%
2026-01-13	48.3200	51.0000	48.3200	50.8000	+9.483%	18	571	-99.705%
2026-01-12	46.2000	46.4000	46.2000	46.4000	-7.385%	5	559	-99.677%
2026-01-08	50.0000	50.1000	50.0000	50.1000	+1.417%	8	558	-99.701%
2026-01-06	49.4000	49.4000	49.4000	49.4000	-3.891%	1	554	-99.696%
2026-01-05	51.4000	51.6000	51.4000	51.4000	-3.365%	3	550	-99.708%
2026-01-02	53.1900	53.1900	53.1900	53.1900	+3.161%	3	550	-99.718%
2025-12-30	51.5600	51.5600	51.5600	51.5600	-3.010%	1	550	-99.709%
2025-12-24	53.1200	53.1600	53.1200	53.1600	-26.238%	4	550	-99.718%
2025-12-17	72.0700	72.0700	72.0700	72.0700	+3.178%	3	550	-99.792%
2025-12-15	69.2400	70.1500	69.2400	69.8500	-2.919%	4	550	-99.785%
2025-12-04	71.9500	71.9500	71.9500	71.9500	-21.853%	10	549	-99.792%
2025-11-25	92.0700	92.0700	92.0700	92.0700	-20.902%	1	549	-99.837%
2025-11-20	125.1000	125.1000	116.4000	116.4000	+3.009%	3	549	-99.871%
2025-11-19	101.9000	113.0000	101.6000	113.0000	+7.068%	5	547	-99.867%
2025-11-18	114.4000	115.8000	105.5400	105.5400	+27.464%	5	546	-99.858%
2025-11-11	82.8000	82.8000	82.8000	82.8000	-14.639%	4	546	-99.819%
2025-11-07	102.8400	108.5700	97.0000	97.0000	+4.650%	12	549	-99.845%
2025-11-06	92.8800	92.8800	92.6900	92.6900	-1.457%	2	549	-99.838%
2025-11-04	93.9000	94.3200	93.9000	94.0600	+8.078%	5	549	-99.841%
2025-10-31	89.8000	89.8000	87.0200	87.0300	+5.709%	29	548	-99.828%
2025-10-30	82.7300	82.7300	82.3300	82.3300	+3.287%	7	547	-99.818%
2025-10-29	80.7800	80.7800	79.6500	79.7100	+0.088%	8	547	-99.812%
2025-10-27	79.0800	80.5100	78.7600	79.6400	-5.517%	956	266	-99.812%
2025-10-24	84.2000	84.2900	84.0000	84.2900	-30.482%	4	266	-99.822%
2025-10-17	120.9700	121.2500	120.9700	121.2500	-2.375%	2	266	-99.876%
2025-10-16	105.6400	124.2000	105.6400	124.2000	+25.050%	4	267	-99.879%
2025-09-30	99.3900	99.3900	99.3200	99.3200	+0.404%	2	266	-99.849%
2025-09-19	98.9200	98.9200	98.9200	98.9200	-8.560%	1	267	-99.848%
2025-09-09	108.1200	108.2400	107.9200	108.1800	-0.789%	6	266	-99.861%
2025-09-08	108.1100	109.0400	107.8900	109.0400	+1.518%	78	263	-99.862%
2025-09-05	105.1600	107.6300	104.9700	107.4100	-5.366%	110	225	-99.860%
2025-09-04	113.2900	113.9700	113.2100	113.5000	-2.491%	64	174	-99.868%
2025-09-03	118.7600	118.8300	116.4000	116.4000	+0.692%	11	148	-99.871%
2025-08-29	115.6000	115.6000	115.6000	115.6000	+1.635%	1	140	-99.870%
2025-08-27	114.1700	114.2300	113.7400	113.7400	-2.310%	44	140	-99.868%
2025-08-26	116.3900	116.4300	116.3900	116.4300	+3.337%	2	130	-99.871%
2025-08-22	112.8700	113.2900	112.3400	112.6700	-5.526%	248	130	-99.867%
2025-08-18	119.4600	119.4600	119.2600	119.2600	-0.034%	2	117	-99.874%
2025-08-15	120.0000	120.3800	119.1800	119.3000	-0.914%	7	116	-99.874%
2025-08-14	121.1000	121.4000	120.4000	120.4000	-6.157%	10	113	-99.875%
2025-08-08	129.0000	129.0000	128.3000	128.3000	-9.200%	4	103	-99.883%
2025-08-04	141.3000	141.3000	141.3000	141.3000	+3.289%	4	99	-99.894%
2025-07-31	130.0700	136.8000	129.9300	136.8000	+6.959%	65	98	-99.890%
2025-07-30	129.4000	131.9000	127.9000	127.9000	-14.482%	21	88	-99.883%
2025-07-18	149.3100	149.5600	149.3100	149.5600	0.000%	2	67	-99.900%

.dark-mode .JGxLfS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JGxLfS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5425SPX Jul 17 2026 5425.00 Put (SPX260717P05425000)option OPRA

SPX20260717P5425
SPX Jul 17 2026 5425.00 Put (SPX260717P05425000)
option OPRA