Dark

SPX20260717P5550
SPX Jul 17 2026 5550.00 Put (SPX260717P05550000)
option OPRA

EOD

Jul 8, 2026

0.20000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.2000	0.2000	0.2000	0.2000	0.000%	4	2,891	0.000%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-66.667%	1	2,895	0.000%
2026-06-30	0.6000	0.6000	0.6000	0.6000	-42.857%	7	2,895	-66.667%
2026-06-29	1.2000	1.3000	1.0500	1.0500	-47.500%	18	2,895	-80.952%
2026-06-26	1.9500	2.0000	1.9000	2.0000	+11.111%	3	2,898	-90.000%
2026-06-25	1.9500	1.9500	1.8000	1.8000	-28.000%	10	2,899	-88.889%
2026-06-23	2.5000	2.5000	2.5000	2.5000	+56.250%	26	2,929	-92.000%
2026-06-22	1.5000	1.7000	1.5000	1.6000	-28.889%	11	2,903	-87.500%
2026-06-18	2.2000	2.2500	2.2000	2.2500	+9.756%	118	2,935	-91.111%
2026-06-17	1.7000	2.1000	1.7000	2.0500	+10.811%	693	2,935	-90.244%
2026-06-16	1.8500	1.8500	1.8500	1.8500	-17.778%	1	2,935	-89.189%
2026-06-15	2.0900	2.2500	2.0900	2.2500	-42.308%	2	2,930	-91.111%
2026-06-12	4.1000	4.1000	3.9000	3.9000	-43.478%	9	2,930	-94.872%
2026-06-10	7.0000	7.2000	6.9000	6.9000	-9.211%	162	2,930	-97.101%
2026-06-09	4.2000	8.5000	4.2000	7.6000	+68.889%	8	2,828	-97.368%
2026-06-08	4.5000	4.5000	4.5000	4.5000	+32.353%	2	2,833	-95.556%
2026-06-01	3.4000	3.4000	3.4000	3.4000	-2.857%	22	2,833	-94.118%
2026-05-29	3.7000	3.7000	3.5000	3.5000	-12.500%	145	2,842	-94.286%
2026-05-28	4.0000	4.0000	3.9500	4.0000	-19.840%	29	2,875	-95.000%
2026-05-27	4.9800	4.9900	4.9800	4.9900	-4.038%	95	2,861	-95.992%
2026-05-26	5.1000	5.4000	5.1000	5.2000	-24.855%	39	2,854	-96.154%
2026-05-21	7.9000	7.9000	6.8300	6.9200	-20.460%	86	2,859	-97.110%
2026-05-19	8.7000	8.7000	8.7000	8.7000	-1.136%	1	2,859	-97.701%
2026-05-18	9.4000	9.4000	8.8000	8.8000	-0.789%	14	2,892	-97.727%
2026-05-14	9.0500	9.1000	8.8000	8.8700	-8.839%	151	2,892	-97.745%
2026-05-13	10.7200	10.7200	9.7300	9.7300	-9.065%	13	2,913	-97.945%
2026-05-12	11.3500	11.3500	10.7000	10.7000	-5.310%	163	2,913	-98.131%
2026-05-08	10.6100	11.3000	10.6100	11.3000	-2.502%	24	2,913	-98.230%
2026-05-07	11.5900	11.5900	11.5900	11.5900	-1.362%	1	2,913	-98.274%
2026-05-06	11.7500	11.7500	11.7500	11.7500	-25.159%	10	2,914	-98.298%
2026-05-04	15.5400	15.8400	15.5400	15.7000	+6.803%	66	2,904	-98.726%
2026-05-01	14.6000	14.7000	14.6000	14.7000	-2.649%	20	2,858	-98.639%
2026-04-30	15.1000	15.1000	15.1000	15.1000	-9.309%	11	2,858	-98.675%
2026-04-28	16.6500	16.6500	16.6500	16.6500	-15.909%	1	2,857	-98.799%
2026-04-24	19.6000	19.8000	19.6000	19.8000	-9.174%	32	2,898	-98.990%
2026-04-23	20.7000	21.9000	20.7000	21.8000	+0.461%	61	2,861	-99.083%
2026-04-22	21.7000	21.7000	21.7000	21.7000	-12.500%	1	2,846	-99.078%
2026-04-21	24.8000	24.8000	24.8000	24.8000	+10.222%	1	2,844	-99.194%
2026-04-20	22.5000	22.5000	22.5000	22.5000	+8.173%	1	2,844	-99.111%
2026-04-17	20.1500	21.2500	20.1500	20.8000	-10.345%	446	2,790	-99.038%
2026-04-16	24.6000	25.7000	23.2000	23.2000	-4.369%	130	2,949	-99.138%
2026-04-15	23.7300	24.2600	23.7300	24.2600	-5.603%	25	2,949	-99.176%
2026-04-14	25.9000	26.1500	25.7000	25.7000	-9.698%	398	2,929	-99.222%
2026-04-13	33.6600	33.6600	28.4600	28.4600	-16.392%	80	2,884	-99.297%
2026-04-10	32.1800	35.2500	32.1800	34.0400	-2.743%	450	2,887	-99.412%
2026-04-09	35.4000	35.7500	34.8000	35.0000	-16.268%	372	3,079	-99.429%
2026-04-08	38.3000	41.9100	38.3000	41.8000	-37.152%	367	2,909	-99.522%
2026-04-07	66.5100	66.5100	66.5100	66.5100	+13.209%	25	2,909	-99.699%
2026-04-06	56.1100	58.7500	55.8700	58.7500	-6.598%	150	2,883	-99.660%
2026-04-01	62.9000	62.9000	62.9000	62.9000	-30.451%	12	2,877	-99.682%
2026-03-31	92.1000	92.1000	90.4400	90.4400	-17.782%	1,052	2,865	-99.779%
2026-03-30	110.0000	110.0000	110.0000	110.0000	+4.117%	76	2,541	-99.818%
2026-03-27	102.4000	105.6500	101.9000	105.6500	+26.694%	2,008	2,541	-99.811%
2026-03-26	83.3900	83.3900	83.3900	83.3900	+11.933%	1	3,088	-99.760%
2026-03-24	74.5000	74.5000	74.5000	74.5000	+4.900%	1,000	3,089	-99.732%
2026-03-23	71.0200	71.0200	71.0200	71.0200	-9.100%	1	3,662	-99.718%
2026-03-19	82.9500	82.9500	78.1300	78.1300	+13.892%	25	3,661	-99.744%
2026-03-18	68.6000	68.6000	68.6000	68.6000	+2.388%	1	3,655	-99.708%
2026-03-16	67.9000	67.9000	66.9400	67.0000	-17.059%	50	3,655	-99.701%
2026-03-13	80.7800	80.7800	80.7800	80.7800	+9.162%	1	3,655	-99.752%
2026-03-12	74.0000	74.0000	74.0000	74.0000	+16.407%	1	3,655	-99.730%
2026-03-10	63.5700	63.5700	63.5700	63.5700	-4.406%	1	3,655	-99.685%
2026-03-09	66.5000	66.5000	66.5000	66.5000	-5.647%	1	3,654	-99.699%
2026-03-06	77.3000	77.3000	70.4800	70.4800	+1.119%	2	3,654	-99.716%
2026-03-05	68.0000	69.7000	68.0000	69.7000	+14.827%	6	3,654	-99.713%
2026-03-03	60.7000	60.7000	60.7000	60.7000	+15.377%	1	3,654	-99.671%
2026-03-02	52.6100	52.6100	52.6100	52.6100	-11.132%	2	3,654	-99.620%
2026-02-23	59.2000	59.2000	59.2000	59.2000	-2.230%	1	3,656	-99.662%
2026-02-19	59.0100	60.5500	58.8600	60.5500	+8.513%	4	3,656	-99.670%
2026-02-18	55.9000	55.9000	55.8000	55.8000	-15.748%	2	3,655	-99.642%
2026-02-05	64.2300	66.9700	61.4000	66.2300	+24.422%	370	1,616	-99.698%
2026-02-03	53.2100	53.2300	53.2100	53.2300	+2.741%	2	1,509	-99.624%
2026-02-02	51.8900	51.8900	51.8100	51.8100	-8.946%	6	1,508	-99.614%
2026-01-30	55.5500	56.9000	55.5500	56.9000	+10.058%	22	1,511	-99.649%
2026-01-26	51.7000	51.7000	51.7000	51.7000	-2.102%	151	1,550	-99.613%
2026-01-23	52.6100	52.8100	52.6100	52.8100	-0.170%	2	1,399	-99.621%
2026-01-22	52.9000	52.9000	52.9000	52.9000	-20.151%	1	1,399	-99.622%
2026-01-21	67.2000	67.4700	66.2500	66.2500	+0.151%	227	1,398	-99.698%
2026-01-20	66.1500	66.1500	66.1500	66.1500	+18.719%	1	1,306	-99.698%
2026-01-16	55.7200	55.7200	55.7200	55.7200	-10.129%	1	1,305	-99.641%
2026-01-14	62.0000	62.0000	62.0000	62.0000	+9.541%	1	1,305	-99.677%
2026-01-13	54.4000	57.0000	54.4000	56.6000	+7.686%	7	1,305	-99.647%
2026-01-12	52.3000	52.5600	52.3000	52.5600	+0.038%	17	1,301	-99.619%
2026-01-09	54.0900	54.0900	52.4900	52.5400	-12.477%	14	1,292	-99.619%
2026-01-08	60.0900	60.0900	60.0300	60.0300	+5.687%	35	1,292	-99.667%
2026-01-06	56.9800	56.9800	56.8000	56.8000	-4.377%	7	1,272	-99.648%
2026-01-05	58.6000	59.4000	58.3000	59.4000	-3.383%	22	1,271	-99.663%
2025-12-31	61.4800	61.4800	61.4800	61.4800	+4.807%	5	1,251	-99.675%
2025-12-30	58.6500	58.6600	58.6500	58.6600	-2.477%	6	1,251	-99.659%
2025-12-29	60.1500	60.1500	60.1500	60.1500	+1.365%	3	1,245	-99.667%
2025-12-24	60.2300	60.2300	59.3400	59.3400	-1.966%	5	1,243	-99.663%
2025-12-23	60.2000	60.5500	60.2000	60.5300	-3.105%	14	1,243	-99.670%
2025-12-22	62.9700	63.4700	62.3700	62.4700	-9.201%	802	1,245	-99.680%
2025-12-19	69.9200	69.9200	68.8000	68.8000	-18.532%	14	517	-99.709%
2025-12-17	84.4500	84.4500	84.4500	84.4500	+6.764%	1	505	-99.763%
2025-12-16	82.4000	82.4000	78.9000	79.1000	+2.995%	118	505	-99.747%
2025-12-15	76.3000	76.8000	76.3000	76.8000	-0.389%	7	579	-99.740%
2025-12-12	72.3000	83.9000	72.3000	77.1000	-2.652%	114	572	-99.741%
2025-12-09	79.6000	79.6400	79.1300	79.2000	-3.532%	4	470	-99.747%
2025-12-02	82.1000	82.1000	82.1000	82.1000	-3.298%	2	472	-99.756%
2025-11-28	84.5100	85.3900	84.5100	84.9000	-13.217%	4	472	-99.764%
2025-11-25	97.8300	97.8300	97.8300	97.8300	-25.378%	2	471	-99.796%
2025-11-20	139.3400	140.3000	131.1000	131.1000	+3.066%	5	471	-99.847%
2025-11-19	114.8000	128.0600	114.5000	127.2000	+6.972%	6	471	-99.843%
2025-11-18	128.1000	131.3900	118.9100	118.9100	-0.227%	17	470	-99.832%
2025-11-17	110.6800	119.1800	110.6800	119.1800	+13.950%	2	470	-99.832%
2025-11-14	104.8400	104.8400	104.5900	104.5900	-3.949%	2	471	-99.809%
2025-11-13	108.3600	108.8900	106.3100	108.8900	+17.566%	3	472	-99.816%
2025-11-11	92.5200	92.6200	92.5200	92.6200	-13.358%	2	470	-99.784%
2025-11-06	110.9000	110.9000	106.9000	106.9000	+9.945%	14	293	-99.813%
2025-11-03	97.8200	97.8200	96.1500	97.2300	+8.844%	13	142	-99.794%
2025-10-28	89.3300	89.3300	89.3300	89.3300	-0.778%	15	142	-99.776%
2025-10-27	88.7100	90.0300	88.7100	90.0300	-4.831%	50	132	-99.778%
2025-10-24	94.5700	95.9000	94.3000	94.6000	-15.619%	46	132	-99.789%
2025-10-22	111.6400	112.2400	111.2000	112.1100	-14.426%	4	135	-99.822%
2025-10-17	136.7200	136.7200	130.9500	131.0100	-4.817%	7	133	-99.847%
2025-10-16	119.9900	137.6400	119.7400	137.6400	+6.089%	46	132	-99.855%
2025-10-14	132.3000	132.3000	128.5300	129.7400	-2.127%	17	132	-99.846%
2025-10-10	132.9800	132.9800	132.5600	132.5600	+15.370%	2	120	-99.849%
2025-09-26	114.9000	114.9000	114.9000	114.9000	-2.196%	1	120	-99.826%
2025-09-23	112.1100	117.4800	112.1100	117.4800	+1.495%	4	120	-99.830%
2025-09-16	115.7500	115.7500	115.7500	115.7500	+1.937%	1	120	-99.827%
2025-09-15	111.9500	113.5500	111.9500	113.5500	-0.543%	5	119	-99.824%
2025-09-12	114.0400	114.1700	114.0400	114.1700	-21.132%	2	114	-99.825%
2025-09-02	145.3300	145.3300	144.7600	144.7600	+12.566%	2	113	-99.862%
2025-08-27	128.6500	128.6500	128.6000	128.6000	+1.172%	2	112	-99.844%
2025-08-22	127.2300	127.2300	127.1100	127.1100	-5.635%	2	112	-99.843%
2025-08-15	135.0000	135.0000	134.5000	134.7000	-0.883%	6	112	-99.852%
2025-08-14	135.9000	135.9000	135.8000	135.9000	-0.293%	4	107	-99.853%
2025-08-12	136.6300	136.6300	136.3000	136.3000	-6.000%	4	103	-99.853%
2025-08-08	145.1000	145.1000	145.0000	145.0000	-18.264%	3	104	-99.862%
2025-08-01	168.4700	177.5000	168.4700	177.4000	+20.027%	8	101	-99.887%
2025-07-29	144.1200	147.8000	144.1200	147.8000	-10.964%	8	96	-99.865%
2025-07-17	167.1000	167.1000	166.0000	166.0000	-4.323%	2	91	-99.880%
2025-07-14	173.3000	173.5000	173.3000	173.5000	+2.481%	18	26	-99.885%
2025-07-11	173.5700	173.5700	169.3000	169.3000	+0.924%	8	8	-99.882%
2025-07-10	167.7500	167.7500	167.7500	167.7500	-1.015%	1	1	-99.881%
2025-07-09	168.7600	169.5200	168.7600	169.4700	0.000%	3	2	-99.882%

.dark-mode .mMxJFk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mMxJFk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5550SPX Jul 17 2026 5550.00 Put (SPX260717P05550000)option OPRA

SPX20260717P5550
SPX Jul 17 2026 5550.00 Put (SPX260717P05550000)
option OPRA