Dark

SPX20260717P5500
SPX Jul 17 2026 5500.00 Put (SPX260717P05500000)
option OPRA

EOD

Jul 8, 2026

0.3100+106.667%(+0.1600)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.3100	0.3100	0.3100	0.3100	+106.667%	50	12,022	0.000%
2026-07-07	0.2000	0.2000	0.1500	0.1500	0.000%	65	12,528	+106.667%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-70.000%	1	12,463	+106.667%
2026-07-02	0.4500	0.5200	0.4500	0.5000	-16.667%	576	12,503	-38.000%
2026-06-30	0.6000	0.6000	0.6000	0.6000	-40.000%	10	12,501	-48.333%
2026-06-29	1.0000	1.2000	1.0000	1.0000	-47.368%	504	12,494	-69.000%
2026-06-26	2.0200	2.0200	1.5800	1.9000	+18.012%	644	12,580	-83.684%
2026-06-25	1.3200	1.9600	1.3200	1.6100	-16.146%	30	12,075	-80.745%
2026-06-24	1.9000	1.9200	1.7200	1.9200	-18.298%	87	12,085	-83.854%
2026-06-23	2.6700	2.6700	2.3500	2.3500	+51.613%	498	12,002	-86.809%
2026-06-22	1.3500	1.6300	1.3500	1.5500	-16.216%	1,073	12,093	-80.000%
2026-06-18	1.6400	2.1300	1.6400	1.8500	-35.088%	882	12,153	-83.243%
2026-06-17	1.6000	2.8500	1.6000	2.8500	+54.054%	196	12,153	-89.123%
2026-06-16	1.8600	1.8600	1.7200	1.8500	-7.500%	115	12,153	-83.243%
2026-06-15	1.9500	2.2500	1.8800	2.0000	-49.367%	3,859	9,235	-84.500%
2026-06-12	3.6000	3.9500	3.6000	3.9500	-10.835%	190	9,235	-92.152%
2026-06-11	5.6000	6.4000	4.4300	4.4300	-36.714%	714	9,235	-93.002%
2026-06-10	5.2500	7.0000	5.2500	7.0000	+43.443%	823	8,891	-95.571%
2026-06-09	3.8000	4.8800	3.8000	4.8800	+8.444%	144	8,761	-93.648%
2026-06-08	4.1000	4.5000	4.1000	4.5000	-28.571%	175	8,726	-93.111%
2026-06-05	3.0000	6.3000	3.0000	6.3000	+152.000%	17	8,841	-95.079%
2026-06-04	2.5500	2.5500	2.5000	2.5000	-17.763%	1,003	8,825	-87.600%
2026-06-03	3.2000	3.2000	3.0400	3.0400	-1.299%	86	8,606	-89.803%
2026-06-02	3.0800	3.0800	3.0800	3.0800	-6.667%	201	8,682	-89.935%
2026-06-01	3.3000	3.3000	3.2000	3.3000	+3.125%	66	8,782	-90.606%
2026-05-29	3.6000	3.6000	3.2000	3.2000	-15.789%	230	8,808	-90.313%
2026-05-28	3.9500	3.9500	3.7000	3.8000	-15.556%	470	8,877	-91.842%
2026-05-27	4.7300	4.7300	4.5000	4.5000	-8.163%	3,606	9,020	-93.111%
2026-05-26	4.9500	5.1500	4.8500	4.9000	-17.647%	171	9,521	-93.673%
2026-05-22	6.2500	6.2500	5.9100	5.9500	-7.031%	24	9,368	-94.790%
2026-05-21	7.7000	7.7000	6.4000	6.4000	-13.514%	120	9,382	-95.156%
2026-05-20	7.7000	7.7000	7.3000	7.4000	-12.941%	618	9,382	-95.811%
2026-05-19	8.7400	8.8200	8.5000	8.5000	-6.284%	77	9,031	-96.353%
2026-05-18	8.9700	9.5000	8.9500	9.0700	-9.300%	574	9,031	-96.582%
2026-05-15	10.5400	10.5400	9.4000	10.0000	+16.414%	265	9,031	-96.900%
2026-05-14	9.1500	9.2300	8.4000	8.5900	-9.958%	32	9,066	-96.391%
2026-05-13	9.9200	9.9200	9.4500	9.5400	-8.269%	13	9,056	-96.751%
2026-05-12	11.5500	11.6400	10.3000	10.4000	+2.970%	728	9,056	-97.019%
2026-05-11	10.4400	10.4400	10.1000	10.1000	-4.717%	12	9,056	-96.931%
2026-05-08	10.3000	10.6000	10.2000	10.6000	-5.610%	51	8,750	-97.075%
2026-05-07	11.1000	11.5000	11.1000	11.2300	-2.771%	414	8,703	-97.240%
2026-05-06	11.8300	11.9300	11.4000	11.5500	-10.604%	135	8,453	-97.316%
2026-05-05	13.1600	13.2000	12.9100	12.9200	-12.109%	54	8,532	-97.601%
2026-05-04	13.5900	15.1600	12.7000	14.7000	+8.487%	98	8,517	-97.891%
2026-05-01	13.3000	13.9000	13.1500	13.5500	-4.912%	12	8,525	-97.712%
2026-04-30	15.2000	15.4300	14.2000	14.2500	-15.680%	222	8,525	-97.825%
2026-04-29	16.3000	17.3200	16.2000	16.9000	+6.962%	79	8,620	-98.166%
2026-04-28	17.3000	17.3000	15.8000	15.8000	-4.358%	11	8,628	-98.038%
2026-04-27	17.4100	17.5800	16.5200	16.5200	-10.991%	30	8,655	-98.123%
2026-04-24	19.6500	19.6500	18.4000	18.5600	-9.463%	100	8,672	-98.330%
2026-04-23	20.2000	24.3000	20.1000	20.5000	+1.485%	85	8,737	-98.488%
2026-04-22	20.8000	20.8500	20.1000	20.2000	-15.833%	162	8,821	-98.465%
2026-04-21	22.3000	24.2000	22.3000	24.0000	+13.744%	117	8,846	-98.708%
2026-04-20	20.9800	22.4700	20.9800	21.1000	+4.455%	128	8,846	-98.531%
2026-04-17	20.5000	20.5900	19.2800	20.2000	-9.417%	637	8,899	-98.465%
2026-04-16	22.7800	24.2600	21.9100	22.3000	-2.790%	427	8,890	-98.610%
2026-04-15	23.8800	23.8800	22.7700	22.9400	-4.813%	268	9,095	-98.649%
2026-04-14	24.7000	24.7100	23.7500	24.1000	-12.044%	2,037	9,847	-98.714%
2026-04-13	32.4300	32.4300	26.8700	27.4000	-14.907%	476	8,856	-98.869%
2026-04-10	31.0900	33.3000	30.4800	32.2000	-5.015%	1,386	9,134	-99.037%
2026-04-09	37.9500	38.1800	33.9000	33.9000	-10.977%	414	8,430	-99.086%
2026-04-08	35.8000	39.7000	35.7000	38.0800	-36.214%	993	8,130	-99.186%
2026-04-07	59.6100	61.0700	58.8000	59.7000	+11.798%	1,277	7,864	-99.481%
2026-04-06	55.9000	56.5000	52.2900	53.4000	-10.252%	203	7,125	-99.419%
2026-04-02	66.7000	66.7000	59.5000	59.5000	+0.439%	1,235	6,463	-99.479%
2026-04-01	63.2100	63.2100	57.9000	59.2400	-29.223%	382	6,463	-99.477%
2026-03-31	84.1000	84.1000	82.0500	83.7000	-19.597%	707	6,165	-99.630%
2026-03-30	102.1200	106.6200	102.0700	104.1000	+0.483%	211	5,704	-99.702%
2026-03-27	94.5000	107.0200	94.4900	103.6000	+25.136%	1,514	5,748	-99.701%
2026-03-26	75.1000	82.7900	75.1000	82.7900	+21.322%	24	5,200	-99.626%
2026-03-25	69.2000	69.2000	64.2200	68.2400	-1.586%	24	5,200	-99.546%
2026-03-24	79.2000	79.2000	69.3400	69.3400	+1.746%	27	5,184	-99.553%
2026-03-23	64.0000	70.4000	61.8000	68.1500	-25.438%	1,227	5,183	-99.545%
2026-03-20	72.4200	91.4000	72.4200	91.4000	+23.748%	19	4,796	-99.661%
2026-03-19	84.8600	84.8600	73.8600	73.8600	+3.794%	106	4,813	-99.580%
2026-03-18	64.9000	71.1600	64.9000	71.1600	+26.237%	103	4,787	-99.564%
2026-03-17	55.0700	57.9500	55.0700	56.3700	-10.296%	456	4,816	-99.450%
2026-03-16	62.0000	64.1900	62.0000	62.8400	-15.933%	466	4,577	-99.507%
2026-03-13	76.7000	76.7000	74.7500	74.7500	+9.140%	6	4,379	-99.585%
2026-03-12	68.5900	68.6000	68.3500	68.4900	+5.240%	44	4,384	-99.547%
2026-03-11	65.3300	65.3300	65.0800	65.0800	+5.086%	2	4,368	-99.524%
2026-03-10	63.3100	63.7000	55.5000	61.9300	-31.410%	22	4,368	-99.499%
2026-03-09	86.9000	90.2900	84.2000	90.2900	+32.936%	40	4,365	-99.657%
2026-03-06	73.8000	73.8000	67.9200	67.9200	+2.753%	22	4,375	-99.544%
2026-03-05	65.7000	66.1000	65.7000	66.1000	+31.073%	2	4,357	-99.531%
2026-03-04	51.2700	51.2700	49.5200	50.4300	-12.902%	12	4,357	-99.385%
2026-03-03	70.9700	72.2700	56.1200	57.9000	+17.516%	143	4,342	-99.465%
2026-03-02	50.8300	51.3000	49.2600	49.2700	-5.613%	424	4,202	-99.371%
2026-02-27	54.3800	54.3800	52.2000	52.2000	+8.592%	14	3,790	-99.406%
2026-02-26	51.6700	51.9600	48.0700	48.0700	+3.689%	7	3,814	-99.355%
2026-02-25	48.0000	48.0000	46.3600	46.3600	-9.276%	216	3,674	-99.331%
2026-02-24	51.8600	52.6100	50.3800	51.1000	-11.897%	23	3,674	-99.393%
2026-02-23	58.0000	58.0000	58.0000	58.0000	+1.186%	25	3,654	-99.466%
2026-02-19	57.2900	57.3600	57.2900	57.3200	-5.052%	26	3,629	-99.459%
2026-02-13	60.3700	60.3700	60.3700	60.3700	+0.785%	1,062	2,913	-99.486%
2026-02-12	57.3000	59.9000	57.0800	59.9000	+25.052%	4	2,913	-99.482%
2026-02-10	48.6200	48.7100	47.9000	47.9000	-23.847%	3	2,914	-99.353%
2026-02-05	64.7400	68.5800	61.7400	62.9000	+4.191%	22	2,027	-99.507%
2026-02-04	60.3700	60.3700	60.3700	60.3700	+6.043%	6	2,012	-99.486%
2026-02-03	56.9300	56.9300	56.9300	56.9300	+18.137%	6	2,006	-99.455%
2026-02-02	52.7500	52.7500	48.1900	48.1900	-15.218%	10	2,000	-99.357%
2026-01-29	57.3000	57.3000	56.8400	56.8400	+15.764%	15	2,010	-99.455%
2026-01-27	49.1000	49.1000	49.1000	49.1000	-5.212%	10	1,995	-99.369%
2026-01-23	49.6500	51.8000	49.6500	51.8000	-17.778%	3	2,005	-99.402%
2026-01-21	63.0000	63.0000	63.0000	63.0000	-7.189%	600	2,005	-99.508%
2026-01-20	65.9000	67.8800	65.8000	67.8800	+29.542%	17	1,820	-99.543%
2026-01-16	52.4000	52.4000	52.4000	52.4000	+1.946%	1	1,807	-99.408%
2026-01-15	51.3000	51.4500	51.3000	51.4000	-12.733%	19	1,807	-99.397%
2026-01-14	57.7400	60.8000	57.7400	58.9000	+7.482%	19	1,807	-99.474%
2026-01-13	51.6000	54.8000	51.5000	54.8000	+9.359%	20	1,799	-99.434%
2026-01-12	50.1100	50.1100	50.1100	50.1100	+0.501%	1	1,791	-99.381%
2026-01-09	50.0500	50.0500	49.8600	49.8600	-8.514%	2	1,792	-99.378%
2026-01-07	54.5000	54.5000	54.5000	54.5000	+0.591%	1	1,792	-99.431%
2026-01-06	54.1800	54.1800	54.1800	54.1800	-3.783%	559	1,919	-99.428%
2026-01-05	56.3500	56.5100	55.3200	56.3100	-4.769%	192	1,454	-99.449%
2026-01-02	56.6000	61.3200	56.6000	59.1300	+5.214%	43	1,288	-99.476%
2025-12-30	56.2000	56.2000	56.2000	56.2000	-2.566%	1	1,284	-99.448%
2025-12-29	57.6800	57.6800	57.6800	57.6800	+0.261%	2	1,284	-99.463%
2025-12-24	57.4500	57.5300	57.4500	57.5300	+0.070%	2	1,283	-99.461%
2025-12-23	57.4900	57.4900	57.4900	57.4900	-2.889%	5	1,283	-99.461%
2025-12-22	59.2000	59.2000	59.2000	59.2000	-7.500%	2	1,283	-99.476%
2025-12-19	64.7000	64.7000	64.0000	64.0000	-9.387%	12	1,283	-99.516%
2025-12-18	70.2400	70.6300	70.2400	70.6300	-6.821%	2	1,284	-99.561%
2025-12-16	74.2000	75.8000	74.2000	75.8000	+1.067%	25	1,283	-99.591%
2025-12-15	70.6000	75.0000	70.3000	75.0000	+11.029%	8	1,333	-99.587%
2025-12-11	67.5500	67.5500	67.5500	67.5500	-4.590%	1	1,339	-99.541%
2025-12-10	70.8000	70.8000	70.8000	70.8000	-3.765%	1	1,339	-99.562%
2025-12-08	72.9500	73.5700	72.9500	73.5700	+1.700%	2	1,339	-99.579%
2025-12-05	72.3400	72.3400	72.3400	72.3400	-7.316%	76	1,338	-99.571%
2025-12-04	76.6300	78.0500	76.6300	78.0500	+0.180%	60	1,278	-99.603%
2025-12-02	77.9000	77.9100	77.8500	77.9100	-5.792%	31	1,268	-99.602%
2025-12-01	80.4000	82.7000	80.2600	82.7000	+2.567%	80	1,269	-99.625%
2025-11-28	81.5200	81.5200	80.6300	80.6300	-2.738%	5	1,264	-99.616%
2025-11-26	83.4000	83.4000	82.9000	82.9000	-7.550%	4	1,265	-99.626%
2025-11-25	89.8300	89.8300	89.6700	89.6700	-10.420%	14	1,265	-99.654%
2025-11-24	99.5500	100.1000	99.5500	100.1000	-17.273%	8	1,274	-99.690%
2025-11-21	128.5000	128.6000	121.0000	121.0000	-5.135%	20	1,280	-99.744%
2025-11-20	134.1000	134.1000	127.5500	127.5500	+12.221%	23	1,275	-99.757%
2025-11-19	109.5000	121.0000	109.3000	113.6600	-1.550%	11	1,264	-99.727%
2025-11-18	123.0000	124.4000	112.9100	115.4500	+15.105%	11	1,261	-99.731%
2025-11-14	102.4300	102.4300	100.3000	100.3000	+13.977%	11	1,262	-99.691%
2025-11-12	88.4000	88.5000	87.6000	88.0000	-1.731%	6	1,268	-99.648%
2025-11-11	89.5500	89.5500	89.5500	89.5500	-14.306%	2	1,323	-99.654%
2025-11-07	108.9600	115.3600	104.5000	104.5000	+5.364%	203	1,323	-99.703%
2025-11-04	98.6700	99.1800	98.1600	99.1800	+4.841%	43	1,173	-99.687%
2025-10-31	94.6000	94.6000	94.6000	94.6000	+5.053%	1	1,167	-99.672%
2025-10-30	90.0500	90.0500	90.0500	90.0500	+4.056%	1	1,167	-99.656%
2025-10-29	86.9000	86.9000	86.5400	86.5400	-0.984%	252	1,167	-99.642%
2025-10-28	87.4000	87.4000	87.4000	87.4000	+1.533%	1	1,115	-99.645%
2025-10-27	85.1600	86.0900	85.1600	86.0800	-4.568%	7	1,116	-99.640%
2025-10-24	90.7000	90.7000	90.1500	90.2000	-9.520%	8	1,116	-99.656%
2025-10-23	99.7700	99.7700	99.6900	99.6900	-7.959%	2	1,109	-99.689%
2025-10-22	108.5700	108.5700	108.3100	108.3100	+9.892%	2	1,109	-99.714%
2025-10-21	98.5800	98.5800	98.5600	98.5600	-3.900%	2	1,109	-99.685%
2025-10-20	102.5600	102.5600	102.5600	102.5600	-24.024%	1	1,109	-99.698%
2025-10-16	114.9800	134.9900	113.7500	134.9900	+18.558%	44	1,108	-99.770%
2025-10-15	114.2900	114.3000	113.8600	113.8600	-9.275%	4	1,108	-99.728%
2025-10-14	130.0000	130.0000	125.5000	125.5000	+3.977%	4	1,108	-99.753%
2025-10-10	121.4000	121.4000	119.7000	120.7000	+16.585%	12	1,108	-99.743%
2025-10-09	103.5300	103.5300	103.5300	103.5300	+2.404%	1	1,096	-99.701%
2025-10-06	100.9600	101.1000	100.9000	101.1000	-9.869%	3	1,096	-99.693%
2025-09-26	112.1700	112.1700	112.1700	112.1700	+0.331%	20	1,095	-99.724%
2025-09-23	107.3100	111.8000	107.3100	111.8000	+4.977%	4	1,075	-99.723%
2025-09-19	106.5000	106.5000	106.5000	106.5000	+1.236%	1	1,074	-99.709%
2025-09-18	105.2000	105.2000	105.2000	105.2000	-4.424%	1	1,074	-99.705%
2025-09-17	110.0700	110.0700	110.0700	110.0700	+0.365%	1	1,074	-99.718%
2025-09-12	109.6700	109.6700	109.6700	109.6700	+0.948%	10	1,074	-99.717%
2025-09-11	108.5500	108.6400	108.5500	108.6400	-5.093%	2	1,074	-99.715%
2025-09-10	110.2600	114.4700	110.2600	114.4700	-1.131%	226	1,074	-99.729%
2025-09-08	115.5800	115.8800	115.2300	115.7800	+2.596%	8	849	-99.732%
2025-09-05	112.8500	112.8500	112.8500	112.8500	-16.531%	1	849	-99.725%
2025-09-02	135.5800	135.5800	135.2000	135.2000	+12.432%	2	849	-99.771%
2025-08-27	120.2400	120.2500	120.2400	120.2500	-1.191%	2	849	-99.742%
2025-08-22	121.2200	121.7300	121.2200	121.7000	-4.996%	6	849	-99.745%
2025-08-15	127.9000	128.1000	127.9000	128.1000	-1.310%	264	849	-99.758%
2025-08-14	128.5300	129.8000	128.5300	129.8000	-1.993%	7	675	-99.761%
2025-08-12	132.4400	132.4400	132.4400	132.4400	-4.651%	2	668	-99.766%
2025-08-08	138.9000	138.9000	138.9000	138.9000	-5.722%	1	666	-99.777%
2025-08-07	147.3300	147.3300	147.3300	147.3300	-0.547%	16	665	-99.790%
2025-08-06	148.1400	148.1400	148.1400	148.1400	-4.935%	2	654	-99.791%
2025-08-05	155.8300	155.8300	155.8300	155.8300	+1.057%	4	652	-99.801%
2025-08-04	153.0000	154.2000	153.0000	154.2000	-9.027%	10	648	-99.799%
2025-08-01	169.6000	169.6000	169.4000	169.5000	+25.463%	3	648	-99.817%
2025-07-31	135.1000	135.1000	135.1000	135.1000	-6.609%	201	645	-99.771%
2025-07-30	144.7800	144.7800	144.6600	144.6600	+1.873%	2	454	-99.786%
2025-07-29	137.8000	142.0000	137.1000	142.0000	-0.525%	18	454	-99.782%
2025-07-24	142.5400	142.7500	142.5400	142.7500	-3.937%	2	239	-99.783%
2025-07-23	148.6000	148.6000	148.6000	148.6000	-6.927%	1	238	-99.791%
2025-07-18	157.1100	159.6600	157.0300	159.6600	+0.523%	3	37	-99.806%
2025-07-17	162.6800	162.6800	158.8300	158.8300	-5.817%	9	36	-99.805%
2025-07-16	167.6000	168.6400	167.6000	168.6400	+5.539%	2	33	-99.816%
2025-07-15	159.7900	159.7900	159.7900	159.7900	-2.543%	1	33	-99.806%
2025-07-14	163.9600	163.9600	163.9600	163.9600	+0.669%	1	34	-99.811%
2025-07-11	164.0000	164.0000	162.5300	162.8700	+3.607%	25	34	-99.810%
2025-07-10	158.9400	158.9400	157.2000	157.2000	-2.644%	3	14	-99.803%
2025-07-09	165.7000	165.7000	161.4700	161.4700	-3.738%	2	12	-99.808%
2025-07-08	167.4700	168.7100	167.4700	167.7400	-4.693%	6	10	-99.815%
2025-07-07	171.9800	176.0000	171.9800	176.0000	+1.640%	2	9	-99.824%
2025-07-02	173.1600	173.1600	173.1600	173.1600	-5.045%	1	7	-99.821%
2025-06-27	182.0900	182.5600	179.4300	182.3600	-3.564%	7	8	-99.830%
2025-06-26	189.1000	189.1000	189.1000	189.1000	-3.090%	1	6	-99.836%
2025-06-25	191.9800	195.1600	191.9800	195.1300	-8.924%	5	5	-99.841%
2025-06-23	217.1600	217.1600	214.2500	214.2500	-6.318%	4	3	-99.855%
2025-06-20	219.6200	228.7000	219.6200	228.7000	0.000%	4	2	-99.864%

.dark-mode .Wz8jsz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wz8jsz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5500SPX Jul 17 2026 5500.00 Put (SPX260717P05500000)option OPRA

SPX20260717P5500
SPX Jul 17 2026 5500.00 Put (SPX260717P05500000)
option OPRA