Dark

SPX20260717P5675
SPX Jul 17 2026 5675.00 Put (SPX260717P05675000)
option OPRA

EOD

Jul 2, 2026

0.6000-55.556%(-0.7500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.6000	0.6000	0.6000	0.6000	-55.556%	1	2,080	0.000%
2026-06-29	1.3500	1.3500	1.3500	1.3500	-37.209%	3	2,080	-55.556%
2026-06-26	2.3000	2.3000	2.1500	2.1500	+16.216%	3	2,080	-72.093%
2026-06-22	1.9000	1.9000	1.8500	1.8500	-17.778%	4	2,080	-67.568%
2026-06-18	2.3000	2.3000	2.2500	2.2500	+15.385%	6	2,064	-73.333%
2026-06-17	1.9500	1.9500	1.9500	1.9500	-26.415%	63	2,064	-69.231%
2026-06-15	2.6500	2.6500	2.6500	2.6500	-46.787%	1	2,064	-77.358%
2026-06-12	4.9800	4.9800	4.9800	4.9800	-36.154%	1	2,064	-87.952%
2026-06-10	7.5000	8.0000	7.5000	7.8000	+105.263%	4	2,064	-92.308%
2026-06-02	3.8000	3.8200	3.8000	3.8000	-7.317%	39	2,064	-84.211%
2026-06-01	3.8000	4.1000	3.7000	4.1000	+2.244%	165	2,094	-85.366%
2026-05-29	4.0100	4.0100	4.0100	4.0100	-12.826%	7	2,152	-85.037%
2026-05-28	4.6000	4.6000	4.6000	4.6000	-23.333%	5	2,152	-86.957%
2026-05-26	6.0000	6.0000	6.0000	6.0000	-24.051%	1	2,152	-90.000%
2026-05-21	7.9000	7.9000	7.9000	7.9000	-25.472%	1	2,152	-92.405%
2026-05-19	10.6900	10.6900	10.2000	10.6000	+1.923%	61	2,152	-94.340%
2026-05-18	11.1000	11.1000	10.3700	10.4000	+1.961%	143	2,064	-94.231%
2026-05-14	10.1300	10.2000	10.1200	10.2000	-20.313%	22	2,064	-94.118%
2026-05-12	12.8000	12.8000	12.8000	12.8000	-18.211%	1	2,063	-95.313%
2026-05-05	15.6500	15.6500	15.6500	15.6500	-14.760%	2	2,063	-96.166%
2026-04-30	18.2500	18.3600	18.2500	18.3600	-11.731%	36	2,063	-96.732%
2026-04-28	20.8000	20.8000	20.8000	20.8000	-13.333%	250	2,099	-97.115%
2026-04-24	24.0800	24.0800	24.0000	24.0000	+1.609%	119	1,949	-97.500%
2026-04-23	23.6200	23.6200	23.6200	23.6200	-8.093%	5	1,988	-97.460%
2026-04-20	26.8000	26.8000	25.3000	25.7000	+6.639%	23	1,993	-97.665%
2026-04-17	24.1000	24.1000	24.1000	24.1000	-18.443%	1	1,973	-97.510%
2026-04-16	29.7000	29.7300	29.5500	29.5500	+3.322%	24	1,973	-97.970%
2026-04-15	28.6000	28.6000	28.6000	28.6000	-3.704%	12	1,951	-97.902%
2026-04-14	29.7000	29.7000	29.7000	29.7000	-16.338%	1	1,939	-97.980%
2026-04-13	35.5000	35.5000	35.5000	35.5000	-10.804%	11	1,939	-98.310%
2026-04-10	39.9000	40.0000	39.8000	39.8000	-3.163%	12	1,928	-98.492%
2026-04-09	41.1000	41.1000	41.1000	41.1000	-16.548%	17	1,924	-98.540%
2026-04-08	49.2500	49.2500	49.2500	49.2500	-40.447%	2	1,924	-98.782%
2026-04-02	82.7000	82.7000	82.7000	82.7000	-36.957%	10	1,913	-99.274%
2026-03-27	131.1800	131.1800	131.1800	131.1800	+41.206%	1	1,953	-99.543%
2026-03-26	92.3000	92.9000	92.3000	92.9000	+11.297%	25	1,953	-99.354%
2026-03-25	83.4700	83.4700	83.4700	83.4700	-2.054%	1	1,928	-99.281%
2026-03-23	87.8500	87.8500	85.2100	85.2200	-22.738%	3	1,929	-99.296%
2026-03-20	110.3000	110.3000	110.3000	110.3000	+30.071%	1	1,931	-99.456%
2026-03-19	99.8300	99.8300	84.8000	84.8000	+0.118%	15	1,930	-99.292%
2026-03-18	79.1000	84.7000	79.1000	84.7000	+7.706%	43	1,930	-99.292%
2026-03-16	78.7100	78.7100	78.6400	78.6400	-17.912%	2	2,656	-99.237%
2026-03-13	94.0000	95.8000	94.0000	95.8000	+27.292%	7	2,662	-99.374%
2026-03-10	75.2600	75.2600	75.2600	75.2600	-9.652%	1,725	4,595	-99.203%
2026-03-06	83.3000	83.3000	83.3000	83.3000	+20.376%	1	3,548	-99.280%
2026-03-03	69.2000	69.9000	68.7000	69.2000	+8.805%	47	3,547	-99.133%
2026-03-02	61.3000	63.6000	61.3000	63.6000	+5.473%	30	3,511	-99.057%
2026-02-26	60.3000	60.3000	60.3000	60.3000	+5.957%	1	3,493	-99.005%
2026-02-25	56.8500	56.9100	56.8500	56.9100	-6.244%	2	3,492	-98.946%
2026-02-24	60.7000	60.7000	60.7000	60.7000	-11.645%	50	3,492	-99.012%
2026-02-23	68.7000	68.7000	68.7000	68.7000	-4.597%	1	3,475	-99.127%
2026-02-13	65.4000	72.0100	65.4000	72.0100	+20.217%	102	3,526	-99.167%
2026-02-06	59.9000	59.9000	59.9000	59.9000	-20.557%	48	3,574	-98.998%
2026-02-05	74.4000	75.4000	74.4000	75.4000	+15.644%	123	3,526	-99.204%
2026-02-03	65.2000	65.2000	65.2000	65.2000	+15.133%	10	3,407	-99.080%
2026-02-02	57.9000	57.9000	56.4400	56.6300	-3.444%	360	3,397	-98.940%
2026-01-27	58.6500	58.6500	58.6500	58.6500	-3.218%	1	3,267	-98.977%
2026-01-23	60.6000	60.6000	60.6000	60.6000	+0.331%	2	3,267	-99.010%
2026-01-22	60.0800	60.9600	60.0700	60.4000	-15.560%	33	3,267	-99.007%
2026-01-21	71.5300	71.5300	71.5300	71.5300	-13.507%	5	3,252	-99.161%
2026-01-20	74.8000	82.7000	74.8000	82.7000	+30.236%	16	3,252	-99.274%
2026-01-16	63.2500	63.6900	63.2500	63.5000	+3.151%	1,327	1,968	-99.055%
2026-01-15	62.2400	62.2400	61.5600	61.5600	-13.661%	1,700	1,968	-99.025%
2026-01-14	71.3000	71.3000	71.3000	71.3000	+8.855%	1	493	-99.158%
2026-01-13	64.8000	65.6000	64.2000	65.5000	+9.349%	19	493	-99.084%
2026-01-12	59.7000	59.9000	59.7000	59.9000	0.000%	10	493	-98.998%
2026-01-09	61.4900	61.6000	59.5200	59.9000	-9.242%	306	484	-98.998%
2026-01-08	68.0900	68.0900	66.0000	66.0000	+0.610%	106	613	-99.091%
2026-01-07	64.5000	65.6000	64.5000	65.6000	+2.054%	4	521	-99.085%
2026-01-06	66.0800	66.0800	64.2800	64.2800	-3.628%	2	517	-99.067%
2026-01-05	66.7000	66.7000	66.7000	66.7000	-3.473%	2	517	-99.100%
2025-12-31	69.1000	69.1000	69.1000	69.1000	-1.511%	1	517	-99.132%
2025-12-29	69.2400	70.1600	69.1000	70.1600	-1.183%	225	518	-99.145%
2025-12-22	70.5400	71.0000	70.4600	71.0000	-17.413%	4	642	-99.155%
2025-12-18	85.9700	85.9700	85.9700	85.9700	-7.480%	1	639	-99.302%
2025-12-17	92.9200	92.9200	92.9200	92.9200	+5.711%	1	640	-99.354%
2025-12-16	87.4000	87.9000	87.4000	87.9000	-0.902%	2	641	-99.317%
2025-12-15	90.3000	90.3000	88.7000	88.7000	-1.881%	3	642	-99.324%
2025-12-08	90.3000	90.5000	90.3000	90.4000	-2.952%	49	653	-99.336%
2025-12-03	92.8300	93.1500	92.8300	93.1500	+0.485%	4	609	-99.356%
2025-12-02	93.2300	93.3400	92.4000	92.7000	-22.595%	13	609	-99.353%
2025-11-24	117.4600	119.7600	117.4600	119.7600	-24.656%	2	609	-99.499%
2025-11-21	158.9500	158.9500	158.9500	158.9500	+7.690%	5	611	-99.623%
2025-11-20	157.5000	157.5000	147.6000	147.6000	+2.358%	3	616	-99.593%
2025-11-19	129.5000	144.2000	126.9200	144.2000	+3.451%	6	616	-99.584%
2025-11-18	145.7000	147.7000	138.3000	139.3900	+7.430%	6	610	-99.570%
2025-11-17	117.6300	135.9000	115.6100	129.7500	+9.475%	301	606	-99.538%
2025-11-14	137.5000	137.5000	118.5200	118.5200	+3.910%	7	305	-99.494%
2025-11-13	114.0600	114.0600	114.0600	114.0600	+8.971%	1	291	-99.474%
2025-11-12	104.2200	104.7900	104.2100	104.6700	-0.124%	8	290	-99.427%
2025-11-11	105.5000	105.5000	104.8000	104.8000	-0.162%	6	290	-99.427%
2025-11-10	111.5500	111.5500	104.9300	104.9700	-14.963%	3	286	-99.428%
2025-11-07	134.7300	134.7300	123.4400	123.4400	+3.470%	5	284	-99.514%
2025-11-06	120.5900	121.3700	118.8400	119.3000	+6.804%	4	284	-99.497%
2025-10-31	111.7000	111.7000	111.7000	111.7000	+4.883%	1	283	-99.463%
2025-10-24	106.6900	107.4600	106.5000	106.5000	-10.202%	62	278	-99.437%
2025-10-23	118.6000	118.6000	118.6000	118.6000	+0.440%	1	296	-99.494%
2025-10-20	120.4600	120.4600	118.0800	118.0800	-23.160%	10	295	-99.492%
2025-10-16	137.5700	154.0000	137.5700	153.6700	+2.263%	224	294	-99.610%
2025-10-14	149.6400	150.2700	149.6400	150.2700	+4.166%	2	153	-99.601%
2025-10-10	144.2600	144.2600	144.2600	144.2600	+19.619%	9	153	-99.584%
2025-10-03	120.6000	120.6000	120.6000	120.6000	-9.118%	1	144	-99.502%
2025-09-25	132.7000	132.7000	132.7000	132.7000	+2.424%	2	144	-99.548%
2025-09-24	129.7000	129.7000	129.5600	129.5600	-1.774%	2	144	-99.537%
2025-09-23	131.4000	131.9000	131.4000	131.9000	+2.256%	2	145	-99.545%
2025-09-12	128.9100	128.9900	128.9100	128.9900	-9.785%	2	144	-99.535%
2025-09-04	142.9900	142.9900	142.9800	142.9800	-2.602%	4	144	-99.580%
2025-08-29	146.8000	146.8000	146.8000	146.8000	+6.207%	1	142	-99.591%
2025-08-28	140.5500	140.5500	138.2200	138.2200	-4.676%	2	142	-99.566%
2025-08-26	145.1200	145.1200	145.0000	145.0000	+0.975%	2	142	-99.586%
2025-08-25	143.6200	143.6200	143.4100	143.6000	-5.215%	6	141	-99.582%
2025-08-15	151.0000	152.0000	151.0000	151.5000	+1.202%	9	139	-99.604%
2025-08-14	151.1000	151.1000	149.4300	149.7000	-2.163%	29	131	-99.599%
2025-08-12	152.9600	153.0100	152.9600	153.0100	-22.211%	2	118	-99.608%
2025-08-01	196.8000	198.6000	196.5000	196.7000	+21.720%	13	117	-99.695%
2025-07-29	162.1000	162.1000	161.4000	161.6000	+1.183%	14	104	-99.629%
2025-07-28	159.7900	159.7900	159.6000	159.7100	-4.594%	66	94	-99.624%
2025-07-24	167.4000	167.4000	167.4000	167.4000	-10.481%	2	63	-99.642%
2025-07-18	187.1000	189.1000	186.7000	187.0000	-2.594%	52	63	-99.679%
2025-07-03	192.6200	192.6500	191.9500	191.9800	-7.658%	4	52	-99.687%
2025-07-01	208.2000	208.2000	207.7000	207.9000	0.000%	52	52	-99.711%

.dark-mode .q2XFm8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2XFm8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5675SPX Jul 17 2026 5675.00 Put (SPX260717P05675000)option OPRA

SPX20260717P5675
SPX Jul 17 2026 5675.00 Put (SPX260717P05675000)
option OPRA