Dark

SPX20260717P5575
SPX Jul 17 2026 5575.00 Put (SPX260717P05575000)
option OPRA

EOD

Jul 6, 2026

0.2000-83.333%(-1.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.2000	0.2000	0.2000	0.2000	-83.333%	1	4,532	0.000%
2026-06-29	1.2500	1.2500	1.2000	1.2000	-42.857%	2	4,533	-83.333%
2026-06-26	1.8000	2.1000	1.8000	2.1000	+31.250%	25	4,533	-90.476%
2026-06-22	1.5500	1.8000	1.5500	1.6000	-20.000%	9	4,552	-87.500%
2026-06-18	2.1500	2.3500	2.0000	2.0000	+8.696%	123	4,593	-90.000%
2026-06-17	1.7500	1.8400	1.7500	1.8400	-54.115%	82	4,593	-89.130%
2026-06-12	4.4800	4.4800	3.9900	4.0100	-18.163%	53	4,593	-95.012%
2026-06-11	4.9000	4.9000	4.9000	4.9000	+2.083%	25	4,593	-95.918%
2026-06-08	4.8000	4.8000	4.8000	4.8000	-41.463%	3	4,593	-95.833%
2026-06-05	5.3200	8.2000	5.3200	8.2000	+115.789%	6	4,594	-97.561%
2026-05-29	3.7000	3.8000	3.7000	3.8000	-7.317%	22	4,590	-94.737%
2026-05-28	4.1000	4.1000	4.1000	4.1000	-16.327%	6	4,588	-95.122%
2026-05-27	4.9000	4.9000	4.9000	4.9000	-7.547%	1	4,588	-95.918%
2026-05-26	5.1000	5.5300	5.1000	5.3000	-25.352%	500	4,589	-96.226%
2026-05-21	7.1000	7.1000	7.1000	7.1000	-28.283%	1	4,675	-97.183%
2026-05-13	10.8600	10.8600	9.9000	9.9000	-9.506%	31	4,670	-97.980%
2026-05-12	12.1000	12.5400	10.9400	10.9400	-3.442%	6	4,670	-98.172%
2026-05-11	11.4900	11.4900	10.6000	11.3300	+1.161%	357	4,670	-98.235%
2026-05-08	10.9100	11.3400	10.9100	11.2000	-19.713%	231	4,456	-98.214%
2026-05-05	13.9500	13.9500	13.9500	13.9500	+1.455%	2	4,435	-98.566%
2026-05-04	13.7500	13.7500	13.7500	13.7500	-5.041%	24	4,435	-98.545%
2026-05-01	14.1400	14.4800	14.1400	14.4800	-37.613%	12	4,470	-98.619%
2026-04-22	23.2000	23.2100	23.2000	23.2100	-2.887%	12	4,471	-99.138%
2026-04-21	24.7500	24.7500	23.9000	23.9000	+4.458%	6	4,462	-99.163%
2026-04-20	22.4500	23.3200	22.4500	22.8800	+6.419%	25	4,466	-99.126%
2026-04-17	21.6900	21.8000	21.5000	21.5000	-16.016%	71	4,454	-99.070%
2026-04-16	25.7000	25.7000	25.6000	25.6000	+3.226%	3	4,383	-99.219%
2026-04-15	24.8000	24.8000	24.8000	24.8000	-26.844%	1	4,385	-99.194%
2026-04-10	34.2700	34.2700	33.9000	33.9000	-5.571%	17	4,386	-99.410%
2026-04-09	35.9000	35.9000	35.9000	35.9000	-16.317%	20	4,369	-99.443%
2026-04-08	43.4500	43.4500	42.9000	42.9000	-35.874%	3	4,349	-99.534%
2026-04-02	67.0000	67.0000	66.9000	66.9000	+3.241%	40	4,326	-99.701%
2026-04-01	65.2000	65.2000	64.8000	64.8000	-42.756%	2	4,326	-99.691%
2026-03-27	103.7000	113.2000	103.7000	113.2000	+38.049%	38	4,324	-99.823%
2026-03-26	81.7000	82.0000	81.7000	82.0000	+5.916%	27	4,361	-99.756%
2026-03-23	77.4200	77.4200	77.4200	77.4200	-4.148%	2	2,720	-99.742%
2026-03-19	88.8300	88.8300	80.7700	80.7700	+9.149%	4	2,720	-99.752%
2026-03-18	70.6000	74.0000	70.6000	74.0000	-13.551%	3	2,720	-99.730%
2026-03-13	85.6000	85.6000	85.6000	85.6000	-0.454%	1	2,718	-99.766%
2026-03-09	86.1000	86.1700	85.9700	85.9900	+38.470%	4	2,717	-99.767%
2026-03-03	72.8000	72.8000	62.1000	62.1000	+21.053%	22	2,715	-99.678%
2026-02-25	51.2600	51.3000	51.2600	51.3000	-7.899%	2	2,711	-99.610%
2026-02-24	55.7000	55.7000	55.7000	55.7000	-10.190%	1	2,711	-99.641%
2026-02-19	62.0200	62.0200	62.0200	62.0200	+11.667%	100	2,711	-99.678%
2026-02-18	55.8000	55.8000	55.5400	55.5400	-5.848%	25	2,711	-99.640%
2026-02-12	59.0400	59.0400	58.9900	58.9900	-15.208%	2	2,736	-99.661%
2026-02-05	66.4000	69.5700	63.4000	69.5700	+33.276%	92	2,735	-99.713%
2026-02-02	53.2100	53.2100	52.2000	52.2000	+0.404%	13	2,710	-99.617%
2026-01-27	51.9000	52.0000	51.9000	51.9900	-1.627%	90	2,734	-99.615%
2026-01-26	52.8500	52.8500	52.8500	52.8500	-2.670%	1	2,824	-99.622%
2026-01-22	54.3000	54.3000	54.3000	54.3000	-26.918%	1	2,825	-99.632%
2026-01-20	68.7000	74.3000	68.7000	74.3000	+28.993%	10	2,854	-99.731%
2026-01-16	57.6000	57.6000	57.6000	57.6000	-10.559%	10	2,834	-99.653%
2026-01-14	64.4000	64.4000	64.4000	64.4000	+8.968%	1	2,834	-99.689%
2026-01-13	58.1000	59.1000	57.9000	59.1000	+9.647%	7	2,838	-99.662%
2026-01-09	54.2000	54.2000	53.9000	53.9000	-9.259%	7	2,831	-99.629%
2026-01-07	57.4800	59.4000	57.4800	59.4000	-2.623%	7	2,826	-99.663%
2026-01-05	60.1000	61.0000	60.0000	61.0000	+0.263%	4	2,823	-99.672%
2025-12-26	61.0500	61.0500	60.8400	60.8400	-4.430%	6	2,820	-99.671%
2025-12-22	64.7000	64.7000	63.6300	63.6600	-26.490%	91	2,826	-99.686%
2025-12-17	86.6000	86.6000	86.6000	86.6000	+5.430%	1	2,831	-99.769%
2025-12-16	82.0200	82.1400	82.0200	82.1400	+1.684%	2	2,830	-99.757%
2025-12-15	80.7800	80.7800	80.7800	80.7800	-1.608%	2	2,829	-99.752%
2025-12-10	82.3400	82.3400	82.1000	82.1000	-0.146%	2	2,828	-99.756%
2025-12-09	82.2100	82.2700	82.0400	82.2200	+5.154%	18	2,827	-99.757%
2025-12-05	79.3200	79.3200	78.0500	78.1900	-14.593%	10	2,822	-99.744%
2025-11-26	91.7400	91.7400	91.5500	91.5500	-4.655%	30	2,862	-99.782%
2025-11-25	100.9800	100.9800	95.8800	96.0200	-13.636%	22	2,862	-99.792%
2025-11-24	120.2100	120.2100	111.1800	111.1800	-12.622%	12	2,884	-99.820%
2025-11-21	137.6200	143.7100	125.6800	127.2400	-5.327%	7	2,867	-99.843%
2025-11-20	101.4600	143.7000	101.4600	134.4000	+3.464%	17	2,863	-99.851%
2025-11-19	127.0800	129.9000	117.7000	129.9000	+3.589%	41	2,867	-99.846%
2025-11-18	123.7000	132.9000	122.0000	125.4000	+2.762%	10	2,831	-99.841%
2025-11-17	107.1000	122.0300	107.1000	122.0300	+29.338%	2	2,823	-99.836%
2025-11-10	94.3500	94.3500	94.3500	94.3500	-17.871%	90	2,512	-99.788%
2025-11-07	114.8800	114.8800	114.8800	114.8800	+14.685%	1	2,422	-99.826%
2025-11-03	100.1700	100.1700	100.1700	100.1700	-1.407%	7	2,426	-99.800%
2025-10-31	101.6000	101.6000	101.6000	101.6000	+6.723%	1	2,426	-99.803%
2025-10-30	94.9100	95.2500	94.8400	95.2000	+4.754%	10	2,425	-99.790%
2025-10-27	90.8700	90.8800	90.8700	90.8800	-6.116%	2	2,425	-99.780%
2025-10-24	98.2000	98.2000	96.8000	96.8000	-15.709%	9	2,425	-99.793%
2025-10-22	115.8400	115.8400	114.8400	114.8400	+6.442%	30	2,420	-99.826%
2025-10-20	110.8700	111.3300	107.7700	107.8900	-20.710%	27	2,405	-99.815%
2025-10-16	136.5800	136.5800	136.0700	136.0700	-3.715%	2	2,381	-99.853%
2025-10-14	141.3200	141.3200	141.3200	141.3200	+12.453%	10	2,366	-99.858%
2025-10-13	125.5400	125.6700	124.9900	125.6700	-7.995%	6	2,356	-99.841%
2025-10-10	136.5500	136.5900	136.5500	136.5900	+16.099%	2	2,356	-99.854%
2025-09-26	117.6500	117.6500	117.6500	117.6500	-0.717%	1	2,356	-99.830%
2025-09-16	118.5000	118.5000	118.5000	118.5000	+1.935%	1	2,355	-99.831%
2025-09-15	114.6000	116.2500	114.6000	116.2500	-0.658%	5	2,354	-99.828%
2025-09-11	117.0400	117.1300	117.0200	117.0200	-12.423%	6	2,351	-99.829%
2025-09-03	133.6200	133.6200	133.6200	133.6200	+0.015%	1	2,351	-99.850%
2025-08-29	133.6000	133.6000	133.6000	133.6000	+1.028%	1	2,351	-99.850%
2025-08-25	132.9200	133.1700	132.2400	132.2400	+1.497%	4	2,351	-99.849%
2025-08-22	130.0100	130.2900	130.0100	130.2900	-5.106%	404	2,351	-99.846%
2025-08-15	137.6000	137.6000	137.3000	137.3000	-5.765%	8	2,051	-99.854%
2025-08-11	145.7000	145.7000	145.7000	145.7000	-22.828%	1	2,044	-99.863%
2025-08-01	188.8000	188.8000	188.8000	188.8000	+25.033%	1	2,045	-99.894%
2025-07-29	151.2000	151.2000	151.0000	151.0000	+3.184%	4	2,044	-99.868%
2025-07-28	146.2800	146.5600	146.2800	146.3400	-13.038%	12	2,044	-99.863%
2025-07-18	168.2800	168.2800	168.2800	168.2800	-4.489%	1	34	-99.881%
2025-07-11	176.1900	176.1900	176.1900	176.1900	-7.947%	1	33	-99.886%
2025-07-01	192.3000	192.4000	191.4000	191.4000	0.000%	33	33	-99.896%

.dark-mode .zYhmKp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zYhmKp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5575SPX Jul 17 2026 5575.00 Put (SPX260717P05575000)option OPRA

SPX20260717P5575
SPX Jul 17 2026 5575.00 Put (SPX260717P05575000)
option OPRA