Dark

SPX20260717P5450
SPX Jul 17 2026 5450.00 Put (SPX260717P05450000)
option OPRA

EOD

Jul 6, 2026

0.1500-91.667%(-1.6500)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1500	0.1500	0.1500	0.1500	-91.667%	86	3,002	0.000%
2026-06-26	1.6000	1.8000	1.6000	1.8000	+5.882%	21	2,931	-91.667%
2026-06-25	1.7000	1.7000	1.7000	1.7000	-24.444%	5	2,931	-91.176%
2026-06-23	2.2000	2.2500	2.2000	2.2500	+55.172%	44	2,944	-93.333%
2026-06-22	1.2300	1.4500	1.2300	1.4500	-20.330%	168	2,946	-89.655%
2026-06-18	1.6500	1.8200	1.6500	1.8200	+21.333%	3	2,559	-91.758%
2026-06-17	1.5000	1.5000	1.5000	1.5000	-11.765%	359	2,559	-90.000%
2026-06-16	1.6800	1.7000	1.6800	1.7000	-5.556%	220	2,559	-91.176%
2026-06-15	1.8000	1.8500	1.7700	1.8000	-43.038%	107	2,459	-91.667%
2026-06-12	3.1600	3.1600	3.1600	3.1600	-39.231%	1	2,459	-95.253%
2026-06-10	5.2000	5.2000	5.2000	5.2000	+23.810%	87	2,459	-97.115%
2026-06-08	4.0100	4.2000	4.0000	4.2000	+20.344%	52	2,435	-96.429%
2026-06-05	2.7500	3.4900	2.7500	3.4900	+20.345%	135	2,418	-95.702%
2026-06-02	2.9000	2.9000	2.9000	2.9000	-3.333%	1	2,471	-94.828%
2026-06-01	3.0700	3.0700	3.0000	3.0000	-16.667%	23	2,471	-95.000%
2026-05-28	3.8500	3.8500	3.5200	3.6000	-16.279%	34	2,494	-95.833%
2026-05-27	4.3000	4.3000	4.3000	4.3000	-31.419%	7	2,471	-96.512%
2026-05-21	6.1800	6.2700	6.1800	6.2700	-19.615%	20	2,471	-97.608%
2026-05-19	7.8000	7.8000	7.8000	7.8000	-11.364%	1	2,471	-98.077%
2026-05-15	10.0000	10.0000	8.8000	8.8000	+7.579%	109	2,472	-98.295%
2026-05-14	8.2000	8.2000	8.1800	8.1800	-18.200%	2	2,470	-98.166%
2026-05-12	10.2000	10.2000	10.0000	10.0000	-1.961%	2	2,470	-98.500%
2026-05-11	9.6500	10.2000	9.6500	10.2000	+0.990%	50	2,470	-98.529%
2026-05-08	10.1000	10.1000	10.1000	10.1000	-2.885%	5	2,402	-98.515%
2026-05-07	10.8000	10.8000	10.2000	10.4000	-5.455%	22	2,397	-98.558%
2026-05-06	10.8500	11.0000	10.7000	11.0000	-11.290%	38	2,389	-98.636%
2026-05-05	12.3800	12.4000	12.3800	12.4000	-14.424%	27	2,401	-98.790%
2026-04-30	14.2500	14.4900	14.2500	14.4900	-5.294%	48	2,366	-98.965%
2026-04-28	16.5000	16.5000	15.3000	15.3000	-7.273%	70	2,366	-99.020%
2026-04-27	16.5400	16.5400	16.5000	16.5000	-6.780%	1,395	2,403	-99.091%
2026-04-24	18.0300	18.0300	16.8000	17.7000	-5.851%	15	2,758	-99.153%
2026-04-23	18.8000	18.8000	18.8000	18.8000	-2.591%	250	2,747	-99.202%
2026-04-22	19.7300	19.7300	19.3000	19.3000	-14.222%	59	2,843	-99.223%
2026-04-21	21.3000	22.5000	20.4000	22.5000	+11.386%	452	2,782	-99.333%
2026-04-20	20.2000	20.2000	20.2000	20.2000	+5.759%	16	3,182	-99.257%
2026-04-17	19.1000	19.1000	19.1000	19.1000	-8.612%	1	3,173	-99.215%
2026-04-16	21.9400	21.9400	20.9000	20.9000	-8.172%	21	3,172	-99.282%
2026-04-14	23.4000	23.5000	22.5000	22.7600	-12.428%	2,290	3,152	-99.341%
2026-04-13	30.1000	30.1000	25.6000	25.9900	-15.065%	326	1,014	-99.423%
2026-04-10	29.0400	30.6000	29.0400	30.6000	-13.339%	7	1,022	-99.510%
2026-04-09	35.3600	35.3600	35.3100	35.3100	-36.720%	2	1,022	-99.575%
2026-04-07	56.9200	61.0000	55.8000	55.8000	+5.025%	43	1,045	-99.731%
2026-04-06	53.1300	53.1300	53.1300	53.1300	-3.224%	10	877	-99.718%
2026-04-02	56.2700	56.2700	54.8000	54.9000	-0.543%	59	877	-99.727%
2026-04-01	56.8000	56.8000	55.2000	55.2000	-38.262%	8	877	-99.728%
2026-03-30	93.4300	93.4300	89.3700	89.4100	-8.391%	4	872	-99.832%
2026-03-27	97.6000	97.6000	97.6000	97.6000	+22.613%	8	870	-99.846%
2026-03-26	68.9000	79.6000	68.9000	79.6000	+27.116%	3	871	-99.812%
2026-03-25	62.6200	62.6200	62.6200	62.6200	-11.303%	1	872	-99.760%
2026-03-19	73.9000	73.9000	70.6000	70.6000	+7.458%	19	871	-99.788%
2026-03-18	62.4000	65.7000	62.4000	65.7000	+23.195%	4	872	-99.772%
2026-03-17	53.3300	53.3300	53.3300	53.3300	-11.117%	1	869	-99.719%
2026-03-16	60.0000	60.0000	60.0000	60.0000	-17.988%	1	869	-99.750%
2026-03-13	66.8800	73.4800	66.2700	73.1600	+38.824%	6	869	-99.795%
2026-03-10	53.1000	53.6000	52.7000	52.7000	-15.989%	155	869	-99.715%
2026-03-06	63.6000	63.6700	62.7300	62.7300	+0.048%	4	1,004	-99.761%
2026-03-05	60.3100	62.7000	60.3100	62.7000	+15.854%	4	1,004	-99.761%
2026-03-04	54.8400	54.8400	54.1200	54.1200	-1.060%	4	1,002	-99.723%
2026-03-03	54.2000	54.8000	52.0000	54.7000	+12.320%	155	1,000	-99.726%
2026-03-02	47.9000	49.8000	47.9000	48.7000	+8.536%	132	1,136	-99.692%
2026-02-25	45.3900	45.8000	44.7000	44.8700	-7.864%	54	1,277	-99.666%
2026-02-24	48.3000	48.9000	47.6000	48.7000	-3.239%	162	1,277	-99.692%
2026-02-23	50.6500	50.6500	50.3300	50.3300	-5.555%	2	1,430	-99.702%
2026-02-13	53.5500	53.5800	53.2900	53.2900	+0.585%	4	1,430	-99.719%
2026-02-12	52.9800	52.9800	52.9800	52.9800	+3.054%	1	1,430	-99.717%
2026-02-06	51.6400	51.7200	51.4100	51.4100	-3.365%	26	1,429	-99.708%
2026-02-03	47.5100	53.2000	47.5100	53.2000	+5.118%	12	1,430	-99.718%
2026-01-29	50.6100	50.6100	50.6100	50.6100	+9.380%	2	1,441	-99.704%
2026-01-27	46.2600	46.2700	46.2600	46.2700	-27.928%	2	1,441	-99.676%
2026-01-20	58.9000	64.2000	58.9000	64.2000	+29.697%	207	1,441	-99.766%
2026-01-16	49.5000	49.5000	49.5000	49.5000	+4.211%	12	1,234	-99.697%
2026-01-12	47.5000	47.5000	47.5000	47.5000	+0.211%	1	1,234	-99.684%
2026-01-09	47.8000	47.8000	47.4000	47.4000	-7.602%	14	1,233	-99.684%
2026-01-08	52.4000	52.5000	51.3000	51.3000	+0.490%	118	1,235	-99.708%
2026-01-07	51.0500	51.0500	51.0500	51.0500	+0.690%	6	1,333	-99.706%
2026-01-06	51.6000	51.6000	50.7000	50.7000	-5.410%	51	1,339	-99.704%
2026-01-05	52.7000	53.6000	52.5900	53.6000	-0.446%	6	1,374	-99.720%
2025-12-24	53.8400	53.8400	53.8400	53.8400	-3.977%	2	1,374	-99.721%
2025-12-22	56.0600	56.0700	56.0600	56.0700	-8.532%	4	1,374	-99.732%
2025-12-19	64.9300	64.9300	61.2000	61.3000	-10.641%	151	1,374	-99.755%
2025-12-18	69.6000	69.6000	68.0000	68.6000	-4.986%	127	1,323	-99.781%
2025-12-16	72.4000	75.2000	71.1000	72.2000	+2.586%	510	1,257	-99.792%
2025-12-15	70.2900	70.3800	70.2900	70.3800	-2.991%	2	995	-99.787%
2025-12-09	72.5700	72.5700	72.5500	72.5500	+4.690%	4	996	-99.793%
2025-12-05	69.3000	69.3000	69.3000	69.3000	-3.050%	4	994	-99.784%
2025-12-04	71.4800	71.4800	71.4800	71.4800	-6.391%	1	996	-99.790%
2025-12-01	76.5300	76.5300	76.3600	76.3600	-4.883%	2	996	-99.804%
2025-11-26	81.4000	81.4000	80.2800	80.2800	-16.288%	2	996	-99.813%
2025-11-25	95.9000	95.9000	95.9000	95.9000	-25.312%	3	996	-99.844%
2025-11-21	120.2000	128.4000	120.2000	128.4000	+7.809%	2	996	-99.883%
2025-11-20	127.8000	127.8000	119.1000	119.1000	+2.939%	123	996	-99.874%
2025-11-19	104.4000	115.7000	104.2000	115.7000	+4.140%	5	994	-99.870%
2025-11-18	117.0000	118.6000	108.7000	111.1000	+32.435%	8	990	-99.865%
2025-11-12	84.6300	84.6300	83.8900	83.8900	-0.592%	44	989	-99.821%
2025-11-11	84.3900	84.3900	84.3900	84.3900	-11.150%	391	972	-99.822%
2025-11-06	95.5500	95.6100	94.9800	94.9800	-1.606%	70	705	-99.842%
2025-11-04	96.5100	96.5300	96.3800	96.5300	+18.123%	120	681	-99.845%
2025-10-29	82.5400	82.5400	81.6100	81.7200	-1.400%	4	385	-99.816%
2025-10-28	81.9300	82.9700	81.9300	82.8800	+1.881%	4	386	-99.819%
2025-10-27	81.3400	81.3500	81.3400	81.3500	-5.626%	2	386	-99.816%
2025-10-24	86.4300	86.4300	86.1600	86.2000	-10.497%	5	386	-99.826%
2025-10-23	96.3100	96.3100	96.3100	96.3100	+0.114%	6	385	-99.844%
2025-10-20	97.1000	97.1000	96.1800	96.2000	-14.504%	52	468	-99.844%
2025-10-17	116.7800	116.7800	112.5200	112.5200	+2.580%	4	466	-99.867%
2025-10-16	109.1500	109.6900	109.1500	109.6900	+11.610%	2	465	-99.863%
2025-10-01	99.1800	99.1800	98.2800	98.2800	-4.860%	2	465	-99.847%
2025-09-26	103.3000	103.3000	103.3000	103.3000	+4.238%	25	465	-99.855%
2025-09-22	99.4000	99.4000	99.1000	99.1000	-10.833%	50	445	-99.849%
2025-09-09	110.5200	111.1400	110.5000	111.1400	-0.466%	8	441	-99.865%
2025-09-08	110.9500	111.6700	110.9100	111.6600	+0.822%	40	437	-99.866%
2025-09-05	107.8200	110.9400	107.7000	110.7500	-7.824%	6	417	-99.865%
2025-09-03	121.5500	121.5500	119.9400	120.1500	+5.747%	8	414	-99.875%
2025-08-28	114.1300	114.1300	113.6200	113.6200	-1.866%	56	410	-99.868%
2025-08-22	115.7700	115.7800	115.7700	115.7800	-5.793%	2	390	-99.870%
2025-08-15	123.0000	123.0000	122.9000	122.9000	-0.807%	2	390	-99.878%
2025-08-14	124.0000	124.0000	123.9000	123.9000	-5.994%	2	388	-99.879%
2025-08-08	131.8000	131.8000	131.7000	131.8000	-8.281%	4	386	-99.886%
2025-08-04	143.7000	143.7000	143.7000	143.7000	-12.234%	18	384	-99.896%
2025-08-01	163.3700	163.7300	163.3700	163.7300	+17.201%	2	384	-99.908%
2025-07-31	128.5000	139.7000	128.5000	139.7000	+3.153%	251	385	-99.893%
2025-07-29	128.4000	135.7500	128.4000	135.4300	-8.499%	23	265	-99.889%
2025-07-21	147.9400	148.0100	147.9400	148.0100	-1.274%	2	245	-99.899%
2025-07-18	149.9500	149.9500	149.9200	149.9200	-1.453%	2	244	-99.900%
2025-07-17	156.5700	156.6300	151.4200	152.1300	-4.200%	396	243	-99.901%
2025-07-14	158.6000	158.8000	158.6000	158.8000	+3.466%	30	45	-99.906%
2025-07-11	156.5000	156.5000	153.4800	153.4800	-1.236%	10	15	-99.902%
2025-07-09	155.4000	155.4000	155.4000	155.4000	-6.125%	6	6	-99.903%
2025-07-02	165.5400	165.5400	165.5400	165.5400	-1.417%	1	1	-99.909%
2025-07-01	167.9200	167.9200	167.9200	167.9200	0.000%	1	1	-99.911%

.dark-mode .hmtJvX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hmtJvX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5450SPX Jul 17 2026 5450.00 Put (SPX260717P05450000)option OPRA

SPX20260717P5450
SPX Jul 17 2026 5450.00 Put (SPX260717P05450000)
option OPRA