Dark

SPX20260717P5600
SPX Jul 17 2026 5600.00 Put (SPX260717P05600000)
option OPRA

EOD

Jul 7, 2026

0.2000-20.000%(-0.0500)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.2000	0.2000	0.2000	0.2000	-20.000%	39	9,763	0.000%
2026-07-06	0.3500	0.3500	0.2500	0.2500	-54.545%	13	9,763	-20.000%
2026-07-02	0.5500	0.5500	0.5500	0.5500	-15.385%	1	9,769	-63.636%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-69.767%	1	9,769	-69.231%
2026-06-26	2.3100	2.3100	1.9000	2.1500	+17.486%	64	9,769	-90.698%
2026-06-25	1.5000	2.2400	1.5000	1.8300	-30.943%	15	9,781	-89.071%
2026-06-23	2.6500	2.6500	2.6500	2.6500	+60.606%	1	9,786	-92.453%
2026-06-22	1.5500	1.8000	1.5500	1.6500	-29.787%	529	9,786	-87.879%
2026-06-18	2.1400	2.4200	2.0400	2.3500	-25.159%	999	8,599	-91.489%
2026-06-17	1.8000	3.1400	1.8000	3.1400	+60.204%	1,316	8,599	-93.631%
2026-06-16	2.0900	2.0900	1.9600	1.9600	-13.656%	107	8,599	-89.796%
2026-06-15	2.4500	2.4500	2.2700	2.2700	-41.795%	26	8,794	-91.189%
2026-06-12	3.9000	3.9000	3.9000	3.9000	-25.000%	15	8,794	-94.872%
2026-06-11	5.1000	5.2000	5.0600	5.2000	-27.778%	9	8,794	-96.154%
2026-06-10	6.9000	7.5200	6.5400	7.2000	+38.462%	30	8,794	-97.222%
2026-06-09	5.8900	8.1000	5.2000	5.2000	+12.311%	28	8,774	-96.154%
2026-06-08	5.1500	5.3000	4.5000	4.6300	-37.432%	224	8,783	-95.680%
2026-06-05	3.5500	8.1000	3.3400	7.4000	+150.847%	953	8,721	-97.297%
2026-06-04	2.9500	2.9500	2.9500	2.9500	-13.994%	2	8,650	-93.220%
2026-06-03	3.3700	3.4700	3.3600	3.4300	-2.000%	204	8,650	-94.169%
2026-06-02	3.5000	3.5000	3.5000	3.5000	0.000%	396	8,596	-94.286%
2026-05-29	3.7000	3.7000	3.5000	3.5000	-14.634%	1,061	8,688	-94.286%
2026-05-28	4.5100	4.5100	4.1000	4.1000	-17.172%	400	8,530	-95.122%
2026-05-27	5.3000	5.3000	4.9500	4.9500	-10.811%	109	8,415	-95.960%
2026-05-26	5.5500	5.5500	5.5500	5.5500	-15.909%	2	8,419	-96.396%
2026-05-22	7.0000	7.0000	6.6000	6.6000	-7.042%	2	8,419	-96.970%
2026-05-21	8.6500	8.6500	7.1000	7.1000	-27.551%	2	8,419	-97.183%
2026-05-19	9.2000	9.8000	9.2000	9.8000	-8.837%	749	8,419	-97.959%
2026-05-18	10.7500	10.7500	10.7500	10.7500	-0.463%	220	8,417	-98.140%
2026-05-15	11.6900	11.7100	10.5000	10.8000	+13.924%	854	8,417	-98.148%
2026-05-14	10.0900	10.1300	9.3900	9.4800	-10.397%	97	8,786	-97.890%
2026-05-13	10.9800	11.0500	10.3000	10.5800	-8.793%	292	8,711	-98.110%
2026-05-12	12.4000	12.8500	11.6000	11.6000	-0.855%	85	8,711	-98.276%
2026-05-11	11.5800	11.7400	11.1000	11.7000	0.000%	319	8,711	-98.291%
2026-05-08	11.7000	11.7000	11.2000	11.7000	-5.645%	1,077	8,479	-98.291%
2026-05-07	12.2000	12.7500	12.1000	12.4000	-2.208%	58	8,146	-98.387%
2026-05-06	12.9300	12.9300	12.6300	12.6800	-12.852%	613	8,139	-98.423%
2026-05-05	14.5500	14.5500	14.5500	14.5500	-11.550%	4	8,279	-98.625%
2026-05-04	16.4500	16.4500	16.4500	16.4500	+7.516%	10	8,281	-98.784%
2026-05-01	15.5000	15.5000	15.3000	15.3000	-10.943%	152	8,923	-98.693%
2026-04-30	17.1800	17.1800	17.1800	17.1800	-9.101%	2	8,923	-98.836%
2026-04-29	17.4000	18.9000	17.4000	18.9000	+7.082%	11	8,934	-98.942%
2026-04-28	19.5000	19.5000	17.6500	17.6500	-9.949%	101	8,979	-98.867%
2026-04-27	20.0300	20.0300	19.5800	19.6000	-5.314%	18	9,184	-98.980%
2026-04-24	20.7000	20.7000	20.7000	20.7000	-10.000%	8	9,222	-99.034%
2026-04-23	22.7000	23.0000	22.0000	23.0000	-0.433%	595	9,214	-99.130%
2026-04-22	22.9000	23.8000	22.9000	23.1000	-14.158%	89	9,489	-99.134%
2026-04-21	23.0500	27.5000	23.0500	26.9100	+13.688%	1,239	9,565	-99.257%
2026-04-20	23.3000	23.6700	23.3000	23.6700	+8.082%	4,561	9,037	-99.155%
2026-04-17	22.5000	22.6200	21.8000	21.9000	-11.228%	751	5,435	-99.087%
2026-04-16	25.4300	27.1000	24.6700	24.6700	-3.255%	190	5,129	-99.189%
2026-04-15	26.1000	26.1000	25.5000	25.5000	-6.662%	873	5,256	-99.216%
2026-04-14	27.8000	27.8000	27.0500	27.3200	-22.386%	31	4,630	-99.268%
2026-04-13	36.7600	36.7600	34.6000	35.2000	-3.297%	13	4,635	-99.432%
2026-04-10	34.5300	36.6000	34.1000	36.4000	-1.355%	124	4,639	-99.451%
2026-04-09	43.0000	43.0000	36.9000	36.9000	-14.859%	735	4,727	-99.458%
2026-04-08	40.6900	43.3400	40.6900	43.3400	-41.194%	1,508	4,304	-99.539%
2026-04-07	71.7000	73.7000	71.7000	73.7000	+19.410%	2	3,651	-99.729%
2026-04-06	64.6600	64.6600	60.8000	61.7200	-6.144%	106	3,650	-99.676%
2026-04-02	75.2700	75.2700	65.1600	65.7600	-2.143%	107	3,798	-99.696%
2026-04-01	70.2000	70.2000	64.3000	67.2000	-13.290%	11	3,798	-99.702%
2026-03-31	96.4400	96.4400	75.3000	77.5000	-33.241%	63	3,794	-99.742%
2026-03-30	103.3000	120.3500	103.3000	116.0900	-1.785%	38	3,791	-99.828%
2026-03-27	110.2900	118.2000	107.8300	118.2000	+23.382%	1,023	3,784	-99.831%
2026-03-26	95.8000	95.8000	95.8000	95.8000	+27.174%	5	2,823	-99.791%
2026-03-25	74.9900	75.3300	74.9900	75.3300	-9.568%	2	2,808	-99.735%
2026-03-24	83.3000	83.3000	83.3000	83.3000	+2.624%	2	2,821	-99.760%
2026-03-23	70.4400	81.1700	68.6000	81.1700	-21.862%	3	2,822	-99.754%
2026-03-20	82.5000	103.8800	82.5000	103.8800	+34.909%	8	2,823	-99.807%
2026-03-19	87.0000	88.4300	77.0000	77.0000	-4.478%	54	2,822	-99.740%
2026-03-18	72.6000	80.6100	72.6000	80.6100	+26.526%	35	2,799	-99.752%
2026-03-17	62.8200	63.7100	62.8200	63.7100	-7.061%	2	2,799	-99.686%
2026-03-16	68.5500	68.5500	68.5500	68.5500	+11.282%	5	2,798	-99.708%
2026-03-10	61.6000	61.6000	61.6000	61.6000	-25.765%	5	2,648	-99.675%
2026-03-09	97.1900	97.1900	82.9800	82.9800	-7.800%	4	2,643	-99.759%
2026-03-06	78.4300	90.0000	77.0500	90.0000	+22.783%	7	2,645	-99.778%
2026-03-05	73.2000	73.3000	73.2000	73.3000	+30.195%	2	2,641	-99.727%
2026-03-04	55.4000	56.3000	55.4000	56.3000	-11.755%	6	2,641	-99.645%
2026-03-03	69.7900	69.7900	63.1700	63.8000	+12.324%	8	2,636	-99.687%
2026-03-02	57.3000	57.3000	56.8000	56.8000	+2.250%	6	2,635	-99.648%
2026-02-26	55.5500	55.5500	55.5500	55.5500	+8.074%	1	2,635	-99.640%
2026-02-25	53.3000	53.3000	51.4000	51.4000	-8.703%	26	2,650	-99.611%
2026-02-24	58.4300	58.4600	55.9600	56.3000	-11.769%	13	2,650	-99.645%
2026-02-23	63.3000	63.8100	63.3000	63.8100	+0.678%	8	2,650	-99.687%
2026-02-19	63.6300	63.6300	63.2400	63.3800	+3.902%	10	2,650	-99.684%
2026-02-17	68.7400	68.7400	61.0000	61.0000	+0.660%	8	2,650	-99.672%
2026-02-13	62.3700	62.3700	60.6000	60.6000	+18.824%	2	2,645	-99.670%
2026-02-10	50.8000	51.0000	50.7000	51.0000	-2.672%	31	2,645	-99.608%
2026-02-09	53.8000	53.8000	52.3000	52.4000	-7.125%	27	2,627	-99.618%
2026-02-06	56.4200	56.4200	56.4200	56.4200	-13.466%	2	2,606	-99.646%
2026-02-05	70.3700	74.7600	64.9000	65.2000	+5.553%	1,096	2,606	-99.693%
2026-02-04	61.7700	61.7700	61.7700	61.7700	+6.500%	100	1,889	-99.676%
2026-02-03	57.6000	58.0000	57.6000	58.0000	+10.078%	17	1,812	-99.655%
2026-02-02	54.3000	54.3000	52.6900	52.6900	-9.932%	9	1,816	-99.620%
2026-01-30	56.8000	58.5000	56.2000	58.5000	+2.957%	14	1,811	-99.658%
2026-01-29	63.1600	63.2800	56.8200	56.8200	+7.208%	7	1,807	-99.648%
2026-01-27	53.5000	53.5000	53.0000	53.0000	-3.461%	5	1,812	-99.623%
2026-01-26	54.5900	54.9000	54.5900	54.9000	-3.617%	12	1,814	-99.636%
2026-01-23	55.2300	56.9600	55.2300	56.9600	+1.533%	6	1,824	-99.649%
2026-01-22	56.2400	57.1700	55.8600	56.1000	-19.129%	32	1,824	-99.643%
2026-01-21	69.3700	69.3700	69.3700	69.3700	-9.083%	204	1,826	-99.712%
2026-01-20	72.8000	76.3000	70.3000	76.3000	+30.427%	12	1,959	-99.738%
2026-01-16	59.5000	59.5000	58.4700	58.5000	-11.364%	36	1,981	-99.658%
2026-01-14	66.0000	66.0000	66.0000	66.0000	+8.911%	4	1,981	-99.697%
2026-01-13	60.5000	60.7000	60.5000	60.6000	+9.584%	6	1,981	-99.670%
2026-01-12	55.0000	55.3000	55.0000	55.3000	+0.217%	7	1,981	-99.638%
2026-01-09	57.4000	57.4000	55.1800	55.1800	-6.822%	4	1,980	-99.638%
2026-01-06	59.2200	59.2200	59.2200	59.2200	-5.096%	1	1,980	-99.662%
2026-01-05	61.7000	62.4000	61.7000	62.4000	-5.153%	3	1,980	-99.679%
2026-01-02	65.7900	65.7900	65.7900	65.7900	-1.187%	3	1,979	-99.696%
2025-12-31	64.8300	66.6000	64.8300	66.5800	+6.104%	7	1,978	-99.700%
2025-12-26	62.7500	62.7500	62.7500	62.7500	-1.723%	1	1,194	-99.681%
2025-12-23	63.8500	63.8500	63.8500	63.8500	-2.593%	2	1,193	-99.687%
2025-12-22	65.4700	65.5500	65.2800	65.5500	-7.806%	84	1,193	-99.695%
2025-12-19	71.1000	71.1000	71.1000	71.1000	-8.823%	1	1,203	-99.719%
2025-12-18	79.1500	79.1500	77.9600	77.9800	-5.134%	200	1,203	-99.744%
2025-12-16	84.2200	84.2200	82.2000	82.2000	+1.985%	5	1,253	-99.757%
2025-12-15	78.4000	80.6000	77.6800	80.6000	+1.320%	206	1,254	-99.752%
2025-12-11	79.5500	79.5500	79.5500	79.5500	-5.746%	11	1,305	-99.749%
2025-12-08	83.6000	84.4000	83.6000	84.4000	+0.416%	129	1,302	-99.763%
2025-12-04	86.6300	87.3700	84.0300	84.0500	-10.088%	10	1,265	-99.762%
2025-11-26	93.4800	93.4800	93.4800	93.4800	-16.237%	5	1,394	-99.786%
2025-11-24	119.8700	119.8700	111.6000	111.6000	-10.376%	4	1,394	-99.821%
2025-11-21	141.0700	141.0700	124.5200	124.5200	-12.310%	7	1,392	-99.839%
2025-11-20	111.3200	147.1000	111.3200	142.0000	+13.346%	4	1,390	-99.859%
2025-11-19	120.5000	133.1000	120.1000	125.2800	-6.164%	62	1,436	-99.840%
2025-11-18	135.6000	138.1900	128.8000	133.5100	+38.352%	213	1,381	-99.850%
2025-11-12	96.5000	96.5000	96.5000	96.5000	-1.097%	9	1,582	-99.793%
2025-11-11	97.5700	97.5700	97.5700	97.5700	-1.940%	1	1,591	-99.795%
2025-11-10	99.5500	99.5500	99.5000	99.5000	-20.240%	202	1,539	-99.799%
2025-11-07	122.0700	128.6500	122.0700	124.7500	+19.952%	60	1,439	-99.840%
2025-10-31	99.3000	104.0000	99.1900	104.0000	+6.492%	3	1,499	-99.808%
2025-10-30	97.6600	97.6600	97.6600	97.6600	+2.519%	6	1,497	-99.795%
2025-10-28	94.1500	96.0900	94.1200	95.2600	+0.997%	258	1,491	-99.790%
2025-10-27	92.9000	94.7300	92.9000	94.3200	-6.196%	67	1,222	-99.788%
2025-10-24	99.2800	100.5500	99.0900	100.5500	-10.463%	6	1,222	-99.801%
2025-10-23	112.4300	112.4300	112.3000	112.3000	-3.968%	2	1,223	-99.822%
2025-10-22	118.7300	119.1200	116.9400	116.9400	-9.748%	20	1,223	-99.829%
2025-10-17	129.2000	129.5700	129.2000	129.5700	-8.882%	4	1,138	-99.846%
2025-10-16	125.6200	142.2000	125.4800	142.2000	+7.711%	19	1,138	-99.859%
2025-10-15	120.6500	132.3700	117.3500	132.0200	+1.554%	400	1,137	-99.849%
2025-10-14	138.6900	145.2900	124.7700	130.0000	-4.433%	272	844	-99.846%
2025-10-10	136.0300	136.0300	136.0300	136.0300	+22.022%	9	660	-99.853%
2025-10-06	111.4800	111.4800	111.4800	111.4800	-9.660%	9	651	-99.821%
2025-09-26	123.4000	123.4000	123.4000	123.4000	-1.736%	10	644	-99.838%
2025-09-25	125.5800	125.5800	125.5800	125.5800	+8.044%	9	634	-99.841%
2025-09-23	116.1600	116.2300	116.1600	116.2300	-0.266%	2	625	-99.828%
2025-09-19	116.5400	116.5400	116.5400	116.5400	-4.951%	1	625	-99.828%
2025-09-16	122.5800	122.6100	122.5800	122.6100	-17.312%	2	626	-99.837%
2025-09-02	153.0500	153.2500	148.1300	148.2800	+8.471%	6	627	-99.865%
2025-08-29	138.0000	138.0000	136.7000	136.7000	+1.507%	10	626	-99.854%
2025-08-22	133.4500	135.2800	133.3400	134.6700	-11.634%	22	626	-99.851%
2025-08-21	152.4000	152.4000	152.4000	152.4000	+8.393%	1	646	-99.869%
2025-08-15	140.8000	140.8000	140.6000	140.6000	+0.357%	2	645	-99.858%
2025-08-14	139.6900	140.1000	139.6900	140.1000	-2.288%	5	643	-99.857%
2025-08-12	147.0000	148.1300	143.3800	143.3800	-6.042%	30	640	-99.861%
2025-08-08	152.4000	152.8000	152.4000	152.6000	-5.217%	6	623	-99.869%
2025-08-07	161.7000	161.7000	161.0000	161.0000	-5.660%	3	617	-99.876%
2025-08-05	169.7300	170.6600	169.7300	170.6600	+4.252%	2	617	-99.883%
2025-08-04	163.7000	163.7000	163.7000	163.7000	-13.064%	141	616	-99.878%
2025-08-01	187.9000	188.3000	187.9000	188.3000	+23.209%	142	516	-99.894%
2025-07-31	150.5800	153.0800	150.4800	152.8300	+1.704%	4	525	-99.869%
2025-07-28	150.2400	150.2700	150.2000	150.2700	-18.509%	4	485	-99.867%
2025-07-16	183.7500	184.6800	183.7500	184.4000	+1.430%	7	386	-99.892%
2025-07-14	181.7000	181.8000	181.7000	181.8000	+0.894%	18	388	-99.890%
2025-07-11	180.9200	180.9200	180.1900	180.1900	-3.176%	2	370	-99.889%
2025-07-07	186.9000	186.9000	186.1000	186.1000	-1.898%	103	368	-99.893%
2025-07-02	189.6000	189.7000	189.0000	189.7000	-3.006%	12	17	-99.895%
2025-07-01	195.3800	195.5800	195.3800	195.5800	-0.407%	3	5	-99.898%
2025-06-30	195.2900	196.3800	195.2900	196.3800	-6.911%	2	2	-99.898%
2025-06-25	210.9600	210.9600	210.9600	210.9600	0.000%	1	1	-99.905%

.dark-mode .WTRyB1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WTRyB1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5600SPX Jul 17 2026 5600.00 Put (SPX260717P05600000)option OPRA

SPX20260717P5600
SPX Jul 17 2026 5600.00 Put (SPX260717P05600000)
option OPRA