Dark

SPX20260717P5625
SPX Jul 17 2026 5625.00 Put (SPX260717P05625000)
option OPRA

EOD

Jul 2, 2026

0.4500-43.750%(-0.3500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.6000	0.6000	0.4500	0.4500	-43.750%	7	693	0.000%
2026-06-30	0.8000	0.8000	0.8000	0.8000	-60.976%	1	693	-43.750%
2026-06-26	2.1000	2.1000	2.0500	2.0500	+2.500%	2	693	-78.049%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-27.273%	1	693	-77.500%
2026-06-23	2.6700	2.7500	2.6700	2.7500	+57.143%	3	693	-83.636%
2026-06-22	1.8000	1.8000	1.7000	1.7500	-27.386%	6	692	-74.286%
2026-06-18	2.4000	2.4100	2.4000	2.4100	+30.270%	9	682	-81.328%
2026-06-17	1.8500	1.8500	1.8500	1.8500	-55.952%	65	682	-75.676%
2026-06-12	4.2000	4.2000	4.2000	4.2000	-44.000%	2	682	-89.286%
2026-06-10	7.3000	7.7000	7.3000	7.5000	+2.041%	19	682	-94.000%
2026-06-05	6.6800	7.6700	6.6800	7.3500	+104.167%	177	663	-93.878%
2026-06-02	3.6000	3.6000	3.6000	3.6000	-5.263%	7	745	-87.500%
2026-05-29	3.8000	3.8000	3.8000	3.8000	-11.628%	12	752	-88.158%
2026-05-28	4.3000	4.3000	4.3000	4.3000	-24.561%	8	752	-89.535%
2026-05-27	5.7000	5.7000	5.7000	5.7000	+1.243%	3	760	-92.105%
2026-05-26	5.6200	5.6300	5.6200	5.6300	-17.206%	17	760	-92.007%
2026-05-22	6.8000	6.8000	6.8000	6.8000	-27.890%	1	777	-93.382%
2026-05-19	9.4000	9.4300	9.4000	9.4300	-12.116%	21	776	-95.228%
2026-05-18	10.7800	10.7800	10.7300	10.7300	-2.277%	22	784	-95.806%
2026-05-15	10.8100	10.9800	10.4900	10.9800	+6.602%	137	784	-95.902%
2026-05-14	10.3000	10.3000	10.3000	10.3000	-2.184%	1	647	-95.631%
2026-05-13	10.5300	10.5300	10.5300	10.5300	-8.831%	3	649	-95.726%
2026-05-08	11.5500	11.5500	11.5500	11.5500	-31.738%	4	649	-96.104%
2026-05-04	14.6000	17.6500	14.4500	16.9200	-14.545%	59	649	-97.340%
2026-04-27	19.8000	19.8000	19.8000	19.8000	-16.526%	1	678	-97.727%
2026-04-23	23.7200	23.7200	23.7200	23.7200	+1.368%	5	675	-98.103%
2026-04-22	23.4000	23.4000	23.4000	23.4000	-15.279%	1	675	-98.077%
2026-04-21	27.6200	27.6200	27.6200	27.6200	+14.606%	1	675	-98.371%
2026-04-20	24.4500	24.4500	24.1000	24.1000	+7.350%	31	645	-98.133%
2026-04-17	23.2900	23.6900	22.2900	22.4500	-10.486%	79	656	-97.996%
2026-04-16	28.2000	28.2000	25.0800	25.0800	-5.821%	200	635	-98.206%
2026-04-15	26.6300	26.6300	26.6300	26.6300	-4.893%	1	481	-98.310%
2026-04-14	28.0000	28.0000	28.0000	28.0000	-26.121%	2	482	-98.393%
2026-04-10	36.1000	37.9000	36.1000	37.9000	-3.562%	2	482	-98.813%
2026-04-09	39.3000	39.3000	39.3000	39.3000	-44.311%	1	483	-98.855%
2026-04-01	70.5700	70.5700	70.5700	70.5700	-13.655%	40	483	-99.362%
2026-03-31	81.7300	81.7300	81.7300	81.7300	-32.953%	1	523	-99.449%
2026-03-27	121.9000	121.9000	121.9000	121.9000	+56.262%	6	529	-99.631%
2026-03-25	78.0100	78.0100	78.0100	78.0100	-9.711%	1	523	-99.423%
2026-03-24	92.9000	92.9000	86.4000	86.4000	+3.672%	80	523	-99.479%
2026-03-23	83.3400	83.3400	83.3400	83.3400	+8.984%	3	456	-99.460%
2026-03-19	89.6500	90.6600	76.3600	76.4700	+2.369%	12	456	-99.412%
2026-03-18	74.7000	74.7000	74.7000	74.7000	+1.896%	1	449	-99.398%
2026-03-16	73.2000	73.3100	73.2000	73.3100	-7.902%	2	448	-99.386%
2026-03-12	79.6000	79.6000	79.6000	79.6000	+12.620%	2	447	-99.435%
2026-03-10	70.6800	70.6800	70.6800	70.6800	-6.260%	2	447	-99.363%
2026-03-05	75.4000	75.4000	75.4000	75.4000	+14.590%	1	449	-99.403%
2026-03-03	65.8000	65.8000	65.8000	65.8000	+13.058%	1	449	-99.316%
2026-03-02	58.4000	58.8000	58.2000	58.2000	+0.431%	22	448	-99.227%
2026-02-24	58.1500	58.1500	57.9500	57.9500	+0.765%	6	434	-99.223%
2026-02-18	57.5100	57.5100	57.5100	57.5100	+10.895%	2	440	-99.218%
2026-02-11	51.8600	51.8600	51.8600	51.8600	-3.426%	2	438	-99.132%
2026-02-10	53.7000	53.7000	53.7000	53.7000	-19.851%	1	438	-99.162%
2026-02-05	70.2000	70.2000	66.9000	67.0000	+19.643%	180	448	-99.328%
2026-02-02	56.0000	56.0000	56.0000	56.0000	+2.171%	7	315	-99.196%
2026-01-27	54.8100	54.8100	54.8100	54.8100	-1.774%	5	318	-99.179%
2026-01-26	55.8000	55.8000	55.8000	55.8000	-27.344%	5	318	-99.194%
2026-01-20	72.2000	76.8000	72.2000	76.8000	+27.638%	11	323	-99.414%
2026-01-16	60.1700	60.1700	60.1700	60.1700	+3.385%	1	317	-99.252%
2026-01-15	58.2000	58.2000	58.2000	58.2000	-13.650%	1	317	-99.227%
2026-01-14	67.9000	67.9000	67.4000	67.4000	+8.360%	13	316	-99.332%
2026-01-13	62.1000	62.2000	62.1000	62.2000	+8.533%	2	305	-99.277%
2026-01-12	57.3400	57.3400	57.3100	57.3100	+0.845%	6	303	-99.215%
2026-01-09	59.7000	59.7000	56.8300	56.8300	-6.376%	4	306	-99.208%
2026-01-06	60.7000	60.7000	60.7000	60.7000	-5.452%	1	310	-99.259%
2026-01-05	63.2000	64.3000	63.2000	64.2000	-4.464%	43	309	-99.299%
2025-12-31	66.2000	67.2000	66.2000	67.2000	+2.392%	5	301	-99.330%
2025-12-29	65.6300	65.6300	65.6300	65.6300	+1.281%	2	341	-99.314%
2025-12-26	64.6200	64.8000	64.5200	64.8000	-3.514%	3	339	-99.306%
2025-12-22	67.1900	67.3200	67.1600	67.1600	-9.500%	193	339	-99.330%
2025-12-19	74.1100	74.2100	74.1100	74.2100	-8.190%	2	246	-99.394%
2025-12-18	81.1100	81.1100	80.7700	80.8300	-6.186%	4	247	-99.443%
2025-12-16	86.4400	86.6100	86.1600	86.1600	+4.184%	4	249	-99.478%
2025-12-15	82.8000	82.8000	82.6000	82.7000	-4.293%	10	261	-99.456%
2025-12-09	86.3100	86.4100	86.3100	86.4100	+0.012%	4	252	-99.479%
2025-12-08	86.4000	86.4000	86.4000	86.4000	+4.677%	16	252	-99.479%
2025-12-05	82.6200	82.6200	82.5400	82.5400	-6.819%	2	252	-99.455%
2025-12-04	88.2000	88.7800	88.1900	88.5800	-2.078%	24	251	-99.492%
2025-12-03	91.0300	91.0300	90.4600	90.4600	+2.446%	2	273	-99.503%
2025-12-02	88.3700	92.0500	88.0800	88.3000	-3.275%	52	272	-99.490%
2025-12-01	92.0000	92.0000	91.2500	91.2900	-3.692%	10	290	-99.507%
2025-11-26	94.7900	94.7900	94.7900	94.7900	-6.223%	1	293	-99.525%
2025-11-25	101.8300	101.8300	101.0800	101.0800	-10.311%	15	293	-99.555%
2025-11-24	112.3900	112.8500	112.3900	112.7000	-14.969%	21	308	-99.601%
2025-11-21	132.5200	132.5400	132.5200	132.5400	-6.989%	6	303	-99.660%
2025-11-20	150.5000	150.5000	142.5000	142.5000	+3.636%	26	297	-99.684%
2025-11-19	123.5000	137.5000	123.1000	137.5000	+4.563%	6	273	-99.673%
2025-11-18	138.0000	141.8000	128.2000	131.5000	+7.093%	9	270	-99.658%
2025-11-17	114.0300	122.7900	113.7900	122.7900	+7.900%	15	266	-99.634%
2025-11-14	113.8000	113.8000	113.8000	113.8000	+14.510%	22	264	-99.605%
2025-11-11	99.3800	99.3800	99.3800	99.3800	-1.789%	1	242	-99.547%
2025-11-10	104.0100	104.0100	101.1900	101.1900	-13.734%	6	242	-99.555%
2025-11-07	125.2200	125.2200	117.3000	117.3000	-1.429%	13	244	-99.616%
2025-11-06	117.6100	119.5000	117.6100	119.0000	+3.659%	6	244	-99.622%
2025-11-04	114.8000	114.8000	114.8000	114.8000	+12.098%	1	247	-99.608%
2025-11-03	102.4600	102.4600	102.4100	102.4100	-3.840%	2	246	-99.561%
2025-10-31	106.5000	106.5000	106.5000	106.5000	+4.823%	1	246	-99.577%
2025-10-24	102.0000	102.0000	101.3300	101.6000	-17.318%	24	246	-99.557%
2025-10-22	122.8800	122.8800	122.8800	122.8800	+8.801%	1	257	-99.634%
2025-10-21	113.0800	113.0800	112.9400	112.9400	-12.123%	2	257	-99.602%
2025-10-15	128.8300	128.8300	128.5200	128.5200	-9.950%	2	258	-99.650%
2025-10-14	142.7100	142.7200	142.7100	142.7200	-4.080%	50	257	-99.685%
2025-10-10	138.1300	148.7900	138.1300	148.7900	+29.732%	54	307	-99.698%
2025-10-01	114.6900	114.6900	114.6900	114.6900	-8.241%	20	306	-99.608%
2025-09-16	125.1900	125.1900	124.9900	124.9900	+1.958%	2	286	-99.640%
2025-09-12	122.6300	122.6300	122.5900	122.5900	-8.535%	2	285	-99.633%
2025-09-04	134.0000	134.0300	134.0000	134.0300	-3.617%	2	284	-99.664%
2025-08-22	138.8600	139.0600	138.8600	139.0600	-2.043%	2	283	-99.676%
2025-08-18	141.9600	141.9600	141.9600	141.9600	-1.348%	10	283	-99.683%
2025-08-15	144.1000	144.1000	143.8000	143.9000	-1.371%	8	293	-99.687%
2025-08-14	145.7000	145.9000	145.7000	145.9000	+1.545%	43	287	-99.692%
2025-08-13	144.2800	144.2900	143.6800	143.6800	-0.773%	4	244	-99.687%
2025-08-12	152.1200	152.1200	144.6500	144.8000	-7.013%	208	242	-99.689%
2025-08-11	155.7500	155.7500	155.7200	155.7200	+0.646%	2	150	-99.711%
2025-08-08	154.7200	154.7200	154.7200	154.7200	-18.354%	10	150	-99.709%
2025-08-01	180.5600	189.5000	180.5600	189.5000	+22.940%	7	145	-99.763%
2025-07-31	154.7800	154.8900	154.0500	154.1400	-13.744%	132	141	-99.708%
2025-07-18	179.8000	180.1000	178.7000	178.7000	-4.997%	34	86	-99.748%
2025-07-16	187.2000	198.3000	186.7000	188.1000	+2.278%	34	99	-99.761%
2025-07-11	181.1000	183.9200	181.1000	183.9100	-1.547%	11	65	-99.755%
2025-07-08	189.7000	189.7000	186.8000	186.8000	-4.465%	61	61	-99.759%
2025-07-02	195.5100	195.5300	195.5100	195.5300	0.000%	2	1	-99.770%

.dark-mode .NMHNLS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NMHNLS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5625SPX Jul 17 2026 5625.00 Put (SPX260717P05625000)option OPRA

SPX20260717P5625
SPX Jul 17 2026 5625.00 Put (SPX260717P05625000)
option OPRA