Dark

SPX20260717P5650
SPX Jul 17 2026 5650.00 Put (SPX260717P05650000)
option OPRA

EOD

Jul 8, 2026

0.2500+25.000%(+0.0500)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.2500	0.2500	0.2500	0.2500	+25.000%	40	3,242	0.000%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-66.667%	1	3,202	+25.000%
2026-07-02	0.6000	0.6000	0.6000	0.6000	-71.429%	21	3,182	-58.333%
2026-06-26	2.2500	2.2500	2.1000	2.1000	+0.962%	2	3,182	-88.095%
2026-06-25	1.9000	2.0800	1.9000	2.0800	+12.432%	94	3,182	-87.981%
2026-06-22	1.9500	1.9500	1.7500	1.8500	-24.490%	9	3,212	-86.486%
2026-06-18	2.4500	2.4500	2.4500	2.4500	+28.947%	24	3,345	-89.796%
2026-06-17	1.9000	1.9000	1.9000	1.9000	-22.449%	130	3,345	-86.842%
2026-06-15	2.5700	2.6000	2.4500	2.4500	-44.318%	94	3,345	-89.796%
2026-06-12	4.7500	4.9000	4.4000	4.4000	-46.988%	5	3,345	-94.318%
2026-06-10	7.8000	8.3000	7.8000	8.3000	+9.211%	5	3,345	-96.988%
2026-06-09	7.6000	7.6000	7.6000	7.6000	+43.667%	1	3,346	-96.711%
2026-06-08	5.2900	5.2900	5.2900	5.2900	-32.697%	6	3,346	-95.274%
2026-06-05	5.4500	8.6000	5.0000	7.8600	+162.000%	1,004	3,346	-96.819%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-18.919%	19	3,800	-91.667%
2026-06-03	3.9000	3.9000	3.7000	3.7000	0.000%	24	3,819	-93.243%
2026-06-02	3.7500	3.8000	3.6000	3.7000	-5.128%	331	3,832	-93.243%
2026-06-01	3.8500	4.0000	3.8500	3.9000	-1.266%	90	3,968	-93.590%
2026-05-29	4.0200	4.0500	3.9000	3.9500	-12.222%	53	4,032	-93.671%
2026-05-28	4.5000	4.5000	4.5000	4.5000	-19.643%	21	4,040	-94.444%
2026-05-27	5.6000	5.6000	5.6000	5.6000	-1.926%	10	4,029	-95.536%
2026-05-26	5.7100	5.7100	5.7100	5.7100	-26.036%	3	4,029	-95.622%
2026-05-21	8.6000	8.6000	7.7100	7.7200	-10.233%	43	4,029	-96.762%
2026-05-20	9.0000	9.0200	8.6000	8.6000	-14.257%	43	4,029	-97.093%
2026-05-19	10.3900	10.3900	9.7900	10.0300	-2.998%	86	3,923	-97.507%
2026-05-18	10.9000	10.9000	10.3000	10.3400	-8.089%	221	3,923	-97.582%
2026-05-15	12.3000	12.3000	10.7000	11.2500	+13.636%	922	3,923	-97.778%
2026-05-14	10.6000	10.6000	9.9000	9.9000	-10.000%	812	4,235	-97.475%
2026-05-13	10.8000	11.0400	10.8000	11.0000	-11.290%	19	3,691	-97.727%
2026-05-12	12.4000	12.4000	12.4000	12.4000	0.000%	2	3,691	-97.984%
2026-05-08	11.9000	12.4000	11.8200	12.4000	-8.148%	20	3,691	-97.984%
2026-05-07	13.0000	13.5000	13.0000	13.5000	+3.448%	60	3,679	-98.148%
2026-05-06	13.3500	13.3800	13.0500	13.0500	-17.405%	45	3,576	-98.084%
2026-05-05	15.4100	15.8000	15.1300	15.8000	+5.686%	47	3,542	-98.418%
2026-05-04	14.9500	14.9500	14.9500	14.9500	-5.975%	15	3,500	-98.328%
2026-05-01	15.9000	15.9000	15.9000	15.9000	-11.960%	600	3,888	-98.428%
2026-04-30	18.0000	18.0600	17.7500	18.0600	-9.700%	216	3,888	-98.616%
2026-04-29	20.0000	20.0000	20.0000	20.0000	-0.990%	1	3,888	-98.750%
2026-04-28	20.2000	20.2000	20.2000	20.2000	+4.124%	1	3,889	-98.762%
2026-04-27	20.8500	20.8500	19.4000	19.4000	-11.416%	656	4,533	-98.711%
2026-04-24	23.9500	23.9500	20.1500	21.9000	-12.749%	124	4,391	-98.858%
2026-04-23	24.1300	25.1000	24.0200	25.1000	+5.462%	68	4,350	-99.004%
2026-04-22	24.3700	24.6000	23.7000	23.8000	-16.491%	27	4,318	-98.950%
2026-04-21	24.5200	28.5000	24.3200	28.5000	+12.205%	42	4,348	-99.123%
2026-04-20	24.1500	25.4000	24.1500	25.4000	+9.013%	59	4,348	-99.016%
2026-04-17	24.0500	24.3000	22.7800	23.3000	-10.039%	421	4,361	-98.927%
2026-04-16	27.5400	28.8300	25.9000	25.9000	-5.128%	519	4,516	-99.035%
2026-04-15	27.7100	27.7100	26.9300	27.3000	-4.878%	41	4,848	-99.084%
2026-04-14	28.8100	29.2000	28.2600	28.7000	-11.692%	2,133	4,871	-99.129%
2026-04-13	39.1400	39.1400	32.5000	32.5000	-18.198%	18	2,964	-99.231%
2026-04-10	37.3700	39.8000	36.6600	39.7300	+0.991%	159	2,966	-99.371%
2026-04-09	39.3400	39.3400	39.3400	39.3400	-14.404%	1	2,845	-99.365%
2026-04-08	42.9500	46.4100	42.9500	45.9600	-38.267%	622	2,844	-99.456%
2026-04-07	74.4500	74.4500	74.4500	74.4500	+14.786%	10	2,637	-99.664%
2026-04-06	68.1500	68.1500	64.6600	64.8600	-7.210%	520	2,647	-99.615%
2026-04-02	77.2800	77.2800	69.8000	69.9000	+0.143%	156	2,857	-99.642%
2026-04-01	76.4000	76.4000	68.4000	69.8000	-14.961%	11	2,857	-99.642%
2026-03-31	100.4600	100.4600	82.0800	82.0800	-31.714%	157	2,860	-99.695%
2026-03-27	120.2000	120.2000	120.2000	120.2000	+36.358%	4	2,851	-99.792%
2026-03-26	89.5000	98.2000	88.1500	88.1500	+3.523%	360	2,853	-99.716%
2026-03-25	85.1500	85.1500	85.1500	85.1500	-17.064%	1	2,758	-99.706%
2026-03-20	90.7500	102.6700	90.7500	102.6700	+18.996%	10	2,757	-99.757%
2026-03-19	91.0000	91.0000	85.9900	86.2800	+8.120%	21	2,758	-99.710%
2026-03-18	76.9000	79.8000	76.9000	79.8000	+19.820%	3	2,766	-99.687%
2026-03-17	66.5000	66.6000	66.5000	66.6000	-11.200%	4	2,771	-99.625%
2026-03-16	73.1900	75.0000	71.9400	75.0000	-17.988%	10	2,769	-99.667%
2026-03-13	91.1000	91.5800	89.7300	91.4500	+9.325%	180	2,770	-99.727%
2026-03-12	85.0900	85.0900	83.6500	83.6500	+13.041%	2	2,800	-99.701%
2026-03-11	73.0000	74.0000	73.0000	74.0000	+15.625%	2	2,801	-99.662%
2026-03-10	63.0000	64.0000	63.0000	64.0000	-31.813%	2	2,801	-99.609%
2026-03-06	93.8600	93.8600	93.8600	93.8600	+21.738%	5	2,800	-99.734%
2026-03-05	77.0000	77.1000	77.0000	77.1000	+27.438%	2	2,805	-99.676%
2026-03-04	58.0000	60.5000	58.0000	60.5000	-10.635%	6	2,804	-99.587%
2026-03-03	71.8000	72.7000	67.7000	67.7000	+10.984%	17	2,802	-99.631%
2026-03-02	60.8000	62.0000	59.9000	61.0000	+0.329%	31	2,794	-99.590%
2026-02-27	60.8000	60.8000	60.8000	60.8000	+3.208%	27	2,781	-99.589%
2026-02-26	58.9100	58.9100	58.9100	58.9100	+6.144%	5	2,764	-99.576%
2026-02-25	56.2500	56.2500	55.5000	55.5000	-6.139%	11	2,770	-99.550%
2026-02-24	59.1300	59.1600	59.0900	59.1300	-11.349%	10	2,770	-99.577%
2026-02-23	64.0000	66.7000	64.0000	66.7000	+13.051%	2	2,769	-99.625%
2026-02-20	61.0000	63.0000	59.0000	59.0000	-13.043%	13	2,769	-99.576%
2026-02-19	66.0000	67.8500	66.0000	67.8500	+1.103%	26	2,766	-99.632%
2026-02-12	67.1100	67.1100	67.1100	67.1100	+17.737%	1	2,765	-99.627%
2026-02-11	55.8000	57.2000	55.8000	57.0000	+0.529%	6	2,765	-99.561%
2026-02-10	53.3000	56.7000	53.3000	56.7000	+3.091%	11	2,766	-99.559%
2026-02-09	54.5000	55.0000	54.0000	55.0000	-10.946%	4	2,782	-99.545%
2026-02-06	61.7600	61.7600	61.7600	61.7600	-13.100%	275	2,781	-99.595%
2026-02-05	79.9900	79.9900	68.7000	71.0700	+12.810%	383	2,878	-99.648%
2026-02-04	62.9000	63.1000	62.8000	63.0000	+14.275%	125	2,763	-99.603%
2026-02-02	57.4600	57.8000	55.1300	55.1300	-13.044%	134	2,803	-99.547%
2026-01-30	63.4000	63.4000	63.4000	63.4000	+1.880%	1	2,683	-99.606%
2026-01-29	62.2100	62.2300	62.2100	62.2300	+8.490%	2	2,683	-99.598%
2026-01-27	57.2900	57.3600	57.2900	57.3600	-0.881%	103	2,682	-99.564%
2026-01-26	57.6700	57.8700	57.6000	57.8700	-2.164%	11	2,729	-99.568%
2026-01-23	59.1500	59.1500	59.1500	59.1500	-1.581%	1	2,718	-99.577%
2026-01-22	61.5000	61.5000	58.4000	60.1000	-7.167%	221	2,718	-99.584%
2026-01-21	73.0300	73.0300	64.7400	64.7400	-17.318%	3	2,623	-99.614%
2026-01-20	72.2500	78.3000	72.2500	78.3000	+26.087%	226	2,623	-99.681%
2026-01-16	62.1000	62.1000	62.1000	62.1000	+3.156%	11	2,552	-99.597%
2026-01-15	60.1000	60.2000	59.8000	60.2000	-13.006%	18	2,552	-99.585%
2026-01-14	70.7800	70.8600	69.2000	69.2000	+10.191%	18	2,535	-99.639%
2026-01-13	62.8000	62.8000	62.8000	62.8000	+7.997%	1	2,532	-99.602%
2026-01-12	58.2500	58.2500	58.1500	58.1500	-1.441%	6	2,532	-99.570%
2026-01-09	59.0000	59.0000	59.0000	59.0000	-9.882%	126	2,533	-99.576%
2026-01-08	65.4700	65.4700	65.4700	65.4700	-0.653%	1	2,533	-99.618%
2026-01-05	64.4300	65.9000	64.4300	65.9000	-6.657%	1,215	2,534	-99.621%
2025-12-31	68.0000	70.7000	67.8000	70.6000	+5.847%	67	1,584	-99.646%
2025-12-29	66.7000	66.7000	66.7000	66.7000	+0.301%	3	1,584	-99.625%
2025-12-26	66.5000	66.5000	66.5000	66.5000	-0.195%	1	1,581	-99.624%
2025-12-24	66.6300	66.6300	66.6300	66.6300	-0.686%	1	1,580	-99.625%
2025-12-23	66.7000	67.0900	66.7000	67.0900	-11.139%	12	1,580	-99.627%
2025-12-19	75.5000	75.5000	75.5000	75.5000	-9.146%	1	1,568	-99.669%
2025-12-18	83.1500	83.1500	83.1000	83.1000	-5.568%	75	1,568	-99.699%
2025-12-15	81.8000	88.0000	81.8000	88.0000	+12.676%	4	1,658	-99.716%
2025-12-11	79.1400	79.1400	78.1000	78.1000	-11.911%	8	1,658	-99.680%
2025-12-09	88.6700	88.6700	88.6600	88.6600	+5.485%	2	1,666	-99.718%
2025-12-05	84.0500	84.0500	84.0500	84.0500	-6.372%	1	1,666	-99.703%
2025-12-03	88.6600	89.8000	88.5700	89.7700	-1.232%	177	1,667	-99.722%
2025-12-02	90.6700	90.8900	90.6000	90.8900	+0.143%	28	1,789	-99.725%
2025-12-01	90.6600	91.0600	90.6600	90.7600	-4.664%	16	1,789	-99.725%
2025-11-26	98.6700	98.6700	95.2000	95.2000	-18.771%	6	1,795	-99.737%
2025-11-24	130.1000	130.1000	117.2000	117.2000	-14.757%	7	1,795	-99.787%
2025-11-21	147.0900	149.1000	133.1900	137.4900	-4.454%	61	1,800	-99.818%
2025-11-20	109.1600	154.1000	109.1600	143.9000	+2.859%	13	1,757	-99.826%
2025-11-19	134.7500	139.9000	126.4000	139.9000	+3.706%	8	1,754	-99.821%
2025-11-18	141.0000	143.3000	131.4000	134.9000	+4.874%	10	1,741	-99.815%
2025-11-17	116.5700	128.6300	116.5700	128.6300	+2.731%	2	1,731	-99.806%
2025-11-14	124.9200	125.2100	124.9200	125.2100	+5.431%	2	1,731	-99.800%
2025-11-13	118.7600	118.7600	118.7600	118.7600	+16.637%	5	1,731	-99.789%
2025-11-11	102.3500	102.3500	101.8200	101.8200	-15.178%	3	1,726	-99.754%
2025-11-07	131.2700	131.2700	120.0400	120.0400	+3.760%	3	1,726	-99.792%
2025-11-04	116.7700	116.7700	115.6900	115.6900	+9.039%	3	1,725	-99.784%
2025-11-03	106.1000	106.1000	106.1000	106.1000	+2.019%	5	1,724	-99.764%
2025-10-30	101.9800	104.0000	101.9800	104.0000	+5.723%	4	1,724	-99.760%
2025-10-29	98.4000	98.4000	98.3700	98.3700	-0.937%	4	1,724	-99.746%
2025-10-28	98.8800	99.8800	98.8600	99.3000	+0.679%	78	1,724	-99.748%
2025-10-27	98.7400	98.7400	98.6300	98.6300	-4.862%	4	1,726	-99.747%
2025-10-24	104.6600	104.8500	103.6500	103.6700	-7.230%	10	1,726	-99.759%
2025-10-23	115.2000	115.2000	111.7500	111.7500	-3.912%	9	1,724	-99.776%
2025-10-22	116.3000	116.3000	116.3000	116.3000	-0.197%	1	1,717	-99.785%
2025-10-21	116.6700	116.6700	116.5300	116.5300	-0.197%	2	1,716	-99.785%
2025-10-20	116.8100	116.8100	116.7600	116.7600	-23.791%	2	1,716	-99.786%
2025-10-16	131.7900	153.2100	131.2400	153.2100	+2.763%	8	1,716	-99.837%
2025-10-14	151.1900	151.1900	149.0900	149.0900	+0.533%	2	1,716	-99.832%
2025-10-10	137.4800	150.0300	137.3800	148.3000	+22.451%	254	1,716	-99.831%
2025-09-23	121.1100	121.1100	121.1100	121.1100	+0.033%	302	1,466	-99.794%
2025-09-18	121.1500	121.2000	121.0700	121.0700	-11.789%	3	1,431	-99.794%
2025-08-28	137.2500	137.2500	137.2500	137.2500	-5.618%	1	1,431	-99.818%
2025-08-26	145.3500	145.4200	145.3500	145.4200	+1.985%	2	1,431	-99.828%
2025-08-25	142.5100	142.6400	142.5100	142.5900	+1.070%	88	1,431	-99.825%
2025-08-22	139.8400	141.9500	139.8400	141.0800	-4.092%	61	1,431	-99.823%
2025-08-15	147.1000	147.1000	147.1000	147.1000	-0.608%	5	1,465	-99.830%
2025-08-13	144.1600	148.0600	144.0000	148.0000	-0.095%	4	1,460	-99.831%
2025-08-12	152.0200	156.4100	148.0900	148.1400	-7.029%	333	1,460	-99.831%
2025-08-11	159.5800	159.5800	159.1900	159.3400	-0.288%	55	1,431	-99.843%
2025-08-08	158.5000	159.8000	158.5000	159.8000	-17.629%	6	1,426	-99.844%
2025-08-01	196.6300	196.6300	192.2000	194.0000	+23.096%	8	1,430	-99.871%
2025-07-31	157.2600	157.6000	157.2600	157.6000	-2.656%	4	1,430	-99.841%
2025-07-29	158.4000	161.9000	157.7000	161.9000	+3.200%	12	1,430	-99.846%
2025-07-28	156.8800	156.8800	156.8800	156.8800	-4.043%	10	1,428	-99.841%
2025-07-25	163.7000	163.7000	163.0000	163.4900	-1.292%	102	1,428	-99.847%
2025-07-24	165.6300	165.6300	165.6300	165.6300	-1.487%	2	1,426	-99.849%
2025-07-23	171.0800	171.0800	168.1300	168.1300	-8.025%	63	1,427	-99.851%
2025-07-18	183.6800	184.1200	182.8000	182.8000	+0.440%	685	1,417	-99.863%
2025-07-17	186.7000	186.7000	182.0000	182.0000	-5.464%	34	793	-99.863%
2025-07-16	192.5200	192.5200	192.5200	192.5200	+1.156%	765	793	-99.870%
2025-07-11	190.3200	190.3200	190.3200	190.3200	-1.796%	1	95	-99.869%
2025-07-08	191.2000	193.8000	191.2000	193.8000	-25.943%	91	95	-99.871%
2025-06-20	251.5200	261.6900	251.5200	261.6900	0.000%	8	4	-99.904%

.dark-mode .Vdv0Tg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vdv0Tg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5650SPX Jul 17 2026 5650.00 Put (SPX260717P05650000)option OPRA

SPX20260717P5650
SPX Jul 17 2026 5650.00 Put (SPX260717P05650000)
option OPRA