Dark

SPX20260717P5525
SPX Jul 17 2026 5525.00 Put (SPX260717P05525000)
option OPRA

EOD

Jul 6, 2026

0.1500-92.308%(-1.8000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1500	0.1500	0.1500	0.1500	-92.308%	1	544	0.000%
2026-06-26	1.8000	1.9500	1.8000	1.9500	+25.806%	23	544	-92.308%
2026-06-22	1.6000	1.6000	1.5500	1.5500	-27.907%	4	558	-90.323%
2026-06-18	2.1000	2.2000	2.1000	2.1500	+30.303%	156	581	-93.023%
2026-06-17	1.6500	1.6500	1.6500	1.6500	-57.692%	68	581	-90.909%
2026-06-12	3.8000	3.9000	3.8000	3.9000	-17.021%	13	581	-96.154%
2026-06-11	6.2000	6.2000	4.7000	4.7000	-26.563%	40	581	-96.809%
2026-06-10	5.2000	6.4000	5.2000	6.4000	+39.130%	21	541	-97.656%
2026-06-08	4.5000	4.6000	4.3000	4.6000	-40.260%	34	571	-96.739%
2026-06-05	7.7000	7.7000	7.7000	7.7000	+138.390%	1	558	-98.052%
2026-06-02	3.2200	3.2300	3.2200	3.2300	-10.278%	7	557	-95.356%
2026-05-29	3.5000	3.6000	3.5000	3.6000	-23.404%	19	560	-95.833%
2026-05-27	4.7000	4.7000	4.7000	4.7000	-53.876%	1	569	-96.809%
2026-05-13	10.1900	10.1900	10.1900	10.1900	-1.068%	2	585	-98.528%
2026-05-12	11.6000	11.9000	10.3000	10.3000	-0.097%	111	566	-98.544%
2026-05-08	10.4000	10.4000	10.3100	10.3100	-9.243%	4	566	-98.545%
2026-05-07	11.3000	11.3600	11.3000	11.3600	-26.710%	49	560	-98.680%
2026-04-30	15.5400	15.5400	15.5000	15.5000	-12.970%	24	570	-99.032%
2026-04-29	17.8100	17.8100	17.8100	17.8100	-23.529%	10	594	-99.158%
2026-04-23	23.2900	23.2900	23.2900	23.2900	-0.043%	12	598	-99.356%
2026-04-21	23.3400	23.3400	23.3000	23.3000	+6.393%	12	586	-99.356%
2026-04-20	21.9000	21.9000	21.9000	21.9000	+11.168%	1	574	-99.315%
2026-04-17	19.4500	19.7000	19.4500	19.7000	-12.832%	6	573	-99.239%
2026-04-16	22.6000	22.6000	22.6000	22.6000	-6.224%	1	569	-99.336%
2026-04-15	23.5800	24.1000	23.5800	24.1000	-2.823%	10	563	-99.378%
2026-04-14	25.3000	25.3000	24.8000	24.8000	-14.777%	3	569	-99.395%
2026-04-13	29.5000	29.5000	29.1000	29.1000	-54.245%	4	572	-99.485%
2026-04-07	63.6000	63.6000	63.6000	63.6000	+15.847%	1	568	-99.764%
2026-04-06	54.9000	54.9000	54.9000	54.9000	-20.665%	17	567	-99.727%
2026-04-02	69.4000	69.4000	69.2000	69.2000	-29.960%	51	516	-99.783%
2026-03-27	97.8000	98.8000	97.8000	98.8000	+27.979%	96	515	-99.848%
2026-03-26	76.9000	77.2000	76.9000	77.2000	+14.370%	6	427	-99.806%
2026-03-25	66.4700	67.5800	66.3400	67.5000	-8.611%	80	426	-99.778%
2026-03-23	73.8600	73.8600	73.8600	73.8600	+10.735%	1	296	-99.797%
2026-03-18	63.0500	66.7000	63.0500	66.7000	+14.960%	4	295	-99.775%
2026-03-17	58.0200	58.0200	58.0200	58.0200	-7.905%	3	294	-99.741%
2026-03-16	62.1800	63.1400	62.1800	63.0000	-6.667%	8	291	-99.762%
2026-03-05	67.5000	67.5000	67.5000	67.5000	+14.213%	1	287	-99.778%
2026-03-03	71.7300	71.7300	59.1000	59.1000	+22.057%	5	287	-99.746%
2026-02-25	48.4200	48.4200	48.4200	48.4200	-11.205%	1	287	-99.690%
2026-02-17	54.5100	54.5300	54.5100	54.5300	+12.899%	2	287	-99.725%
2026-02-12	48.5000	48.5000	48.3000	48.3000	-4.356%	2	287	-99.689%
2026-02-02	50.5000	50.5000	50.5000	50.5000	-6.343%	10	287	-99.703%
2026-01-30	54.2300	54.2300	53.9200	53.9200	+2.315%	2	278	-99.722%
2026-01-22	52.1000	52.7000	52.1000	52.7000	-12.313%	2	277	-99.715%
2026-01-21	59.1000	60.1000	59.1000	60.1000	-13.276%	22	278	-99.750%
2026-01-20	69.3000	69.3000	69.3000	69.3000	+14.168%	1	280	-99.784%
2026-01-14	60.7000	60.7000	60.4000	60.7000	+9.964%	10	279	-99.753%
2026-01-13	52.9000	55.2000	52.8000	55.2000	+6.358%	9	273	-99.728%
2026-01-09	51.4000	51.9000	51.4000	51.9000	-6.989%	26	265	-99.711%
2026-01-08	55.8000	55.8000	55.8000	55.8000	-1.239%	2	247	-99.731%
2026-01-07	56.5000	56.5000	56.5000	56.5000	-0.423%	1	247	-99.735%
2026-01-05	57.1000	57.1000	56.7400	56.7400	-0.787%	3	243	-99.736%
2025-12-30	57.1900	57.1900	57.1900	57.1900	-5.534%	1	243	-99.738%
2025-12-22	60.5400	60.5400	60.5400	60.5400	-13.638%	3	244	-99.752%
2025-12-19	70.1000	70.1000	70.1000	70.1000	-9.079%	1	241	-99.786%
2025-12-16	77.0000	80.3000	76.9000	77.1000	+1.890%	69	242	-99.805%
2025-12-15	75.5000	75.6700	75.5000	75.6700	+1.858%	4	277	-99.802%
2025-12-12	74.2600	74.2900	74.2600	74.2900	+4.194%	2	277	-99.798%
2025-12-11	73.0000	73.8000	71.3000	71.3000	-9.172%	59	277	-99.790%
2025-12-08	78.5000	78.5000	78.5000	78.5000	+5.582%	2	221	-99.809%
2025-12-05	74.2200	74.3500	74.2200	74.3500	-7.743%	3	223	-99.798%
2025-12-02	80.6400	80.6400	80.5900	80.5900	-3.102%	2	226	-99.814%
2025-11-28	83.1700	83.1700	83.1700	83.1700	-9.332%	1	226	-99.820%
2025-11-25	93.4700	93.4700	91.7300	91.7300	-10.394%	18	227	-99.836%
2025-11-24	102.3700	102.3700	102.3700	102.3700	-16.076%	10	245	-99.853%
2025-11-21	138.7800	138.7800	121.9800	121.9800	-9.945%	3	248	-99.877%
2025-11-20	137.4000	137.4000	128.0000	135.4500	+14.420%	147	245	-99.889%
2025-11-19	112.1000	123.6000	111.8000	118.3800	-0.854%	6	279	-99.873%
2025-11-18	125.2000	128.9100	115.9600	119.4000	+19.067%	248	275	-99.874%
2025-11-14	99.5100	100.2800	99.5100	100.2800	-5.929%	2	151	-99.850%
2025-11-07	119.3400	119.3400	106.6000	106.6000	+2.107%	5	152	-99.859%
2025-11-04	104.9000	104.9000	104.4000	104.4000	+7.629%	2	148	-99.856%
2025-10-31	97.0000	97.0000	97.0000	97.0000	+1.263%	1	146	-99.845%
2025-10-30	91.8900	95.7900	91.8900	95.7900	+8.753%	122	146	-99.843%
2025-10-27	87.1300	88.0800	87.1200	88.0800	-4.572%	4	46	-99.830%
2025-10-24	91.9400	92.9000	91.6800	92.3000	-6.918%	5	46	-99.837%
2025-10-23	102.6300	102.6300	99.1600	99.1600	-10.987%	5	48	-99.849%
2025-10-22	111.4600	111.4600	111.4000	111.4000	+7.074%	2	48	-99.865%
2025-10-20	103.0000	104.0400	103.0000	104.0400	-21.206%	4	47	-99.856%
2025-10-17	131.0000	132.0400	131.0000	132.0400	+5.649%	2	47	-99.886%
2025-10-14	136.2800	136.2800	124.9800	124.9800	-0.927%	3	47	-99.880%
2025-10-10	123.3000	126.1500	123.3000	126.1500	+16.267%	4	46	-99.881%
2025-09-30	108.5000	108.5000	108.5000	108.5000	-4.791%	1	47	-99.862%
2025-09-16	113.9300	113.9600	113.9300	113.9600	+2.060%	2	47	-99.868%
2025-09-11	111.6600	111.6600	111.6600	111.6600	-5.212%	1	46	-99.866%
2025-09-08	117.9300	117.9300	117.8000	117.8000	+1.403%	2	45	-99.873%
2025-09-05	115.5200	116.1700	115.3800	116.1700	-8.743%	38	44	-99.871%
2025-08-29	127.3000	127.3000	127.3000	127.3000	-1.348%	1	26	-99.882%
2025-08-18	129.0400	129.0400	129.0400	129.0400	-1.721%	10	26	-99.884%
2025-08-15	131.3000	131.3000	131.3000	131.3000	-6.860%	5	26	-99.886%
2025-08-08	141.3000	141.4000	140.9700	140.9700	-6.020%	13	21	-99.894%
2025-08-07	150.0000	150.0000	150.0000	150.0000	-2.680%	1	10	-99.900%
2025-08-04	154.4300	154.4300	154.1300	154.1300	+6.664%	4	10	-99.903%
2025-07-29	141.0000	144.5000	140.6000	144.5000	-12.163%	7	8	-99.896%
2025-07-09	164.4600	164.5100	164.4600	164.5100	-4.316%	2	3	-99.909%
2025-07-08	171.9400	171.9400	171.9300	171.9300	-3.901%	2	2	-99.913%
2025-07-02	178.9600	178.9600	178.9100	178.9100	0.000%	2	1	-99.916%

.dark-mode .grgV6B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .grgV6B{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5525SPX Jul 17 2026 5525.00 Put (SPX260717P05525000)option OPRA

SPX20260717P5525
SPX Jul 17 2026 5525.00 Put (SPX260717P05525000)
option OPRA