Dark

SPX20260717P5700
SPX Jul 17 2026 5700.00 Put (SPX260717P05700000)
option OPRA

EOD

Jul 8, 2026

0.4500+125.000%(+0.2500)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.4200	0.4500	0.4200	0.4500	+125.000%	200	6,359	0.000%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-31.034%	40	6,211	+125.000%
2026-07-06	0.2900	0.2900	0.2900	0.2900	-55.385%	24	6,171	+55.172%
2026-07-02	0.6000	0.6500	0.6000	0.6500	-47.581%	2	6,369	-30.769%
2026-06-29	1.3900	1.4700	1.2300	1.2400	-44.889%	255	6,639	-63.710%
2026-06-26	2.6000	2.6000	2.2500	2.2500	+4.651%	43	6,394	-80.000%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-30.645%	50	6,396	-79.070%
2026-06-24	3.1000	3.1000	3.1000	3.1000	+4.027%	2	6,396	-85.484%
2026-06-23	3.4300	3.4300	2.9800	2.9800	+56.842%	4	6,394	-84.899%
2026-06-22	2.1000	2.1000	1.9000	1.9000	-24.000%	44	6,394	-76.316%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-35.401%	105	6,133	-82.000%
2026-06-17	2.0500	3.8700	2.0500	3.8700	+74.324%	218	6,133	-88.372%
2026-06-16	2.2200	2.2200	2.2200	2.2200	-14.615%	100	6,133	-79.730%
2026-06-15	2.4500	2.8000	2.4500	2.6000	-41.309%	710	5,702	-82.692%
2026-06-12	4.5600	4.6000	4.4300	4.4300	-20.893%	1,152	5,702	-89.842%
2026-06-11	5.7000	5.8000	5.6000	5.6000	-32.854%	110	5,702	-91.964%
2026-06-10	6.8500	8.3400	6.8500	8.3400	+5.570%	258	5,672	-94.604%
2026-06-09	7.9000	7.9000	7.9000	7.9000	+51.923%	1	5,572	-94.304%
2026-06-08	5.5000	5.5000	5.0000	5.2000	-6.977%	201	5,572	-91.346%
2026-06-05	3.6500	5.6000	3.6500	5.5900	+55.278%	25	5,692	-91.950%
2026-06-04	3.5000	3.6000	3.5000	3.6000	-7.216%	2	5,667	-87.500%
2026-06-03	4.1000	4.1000	3.8200	3.8800	-0.257%	115	5,666	-88.402%
2026-06-02	3.8900	3.8900	3.8900	3.8900	+2.368%	1	5,711	-88.432%
2026-06-01	4.1100	4.2000	3.8000	3.8000	-11.628%	25	5,710	-88.158%
2026-05-29	4.2000	4.3000	4.1000	4.3000	-8.511%	464	5,732	-89.535%
2026-05-28	5.0000	5.0000	4.6800	4.7000	-15.619%	140	5,646	-90.426%
2026-05-27	6.2000	6.2000	5.5700	5.5700	-12.969%	115	5,525	-91.921%
2026-05-26	6.4000	6.4000	6.4000	6.4000	-17.738%	2	5,425	-92.969%
2026-05-22	7.7800	7.7800	7.7800	7.7800	-24.612%	10	5,425	-94.216%
2026-05-19	11.1000	11.1000	10.3000	10.3200	-10.649%	62	5,428	-95.640%
2026-05-18	11.5500	11.5500	11.5500	11.5500	-3.185%	200	5,415	-96.104%
2026-05-15	12.3200	12.4000	11.7000	11.9300	+14.712%	553	5,415	-96.228%
2026-05-14	10.4500	10.4500	10.4000	10.4000	-10.499%	13	5,440	-95.673%
2026-05-13	12.6000	12.6000	11.6200	11.6200	-9.219%	4	5,440	-96.127%
2026-05-12	13.9000	14.4200	12.7000	12.8000	-3.030%	771	5,440	-96.484%
2026-05-11	13.2000	13.2000	13.2000	13.2000	+0.763%	52	5,440	-96.591%
2026-05-08	13.1000	13.1000	13.1000	13.1000	-5.755%	12	5,622	-96.565%
2026-05-07	13.9000	13.9000	13.9000	13.9000	-1.628%	15	5,622	-96.763%
2026-05-06	14.2000	14.2000	14.1300	14.1300	-12.778%	15	5,622	-96.815%
2026-05-05	16.3000	16.3000	16.2000	16.2000	-6.950%	9	5,422	-97.222%
2026-05-01	16.7100	17.4100	16.7100	17.4100	-4.603%	7	5,423	-97.415%
2026-04-30	18.9000	18.9000	18.2500	18.2500	-13.915%	25	5,423	-97.534%
2026-04-29	20.9000	21.2000	20.9000	21.2000	+6.533%	152	5,447	-97.877%
2026-04-28	21.7100	21.7100	19.9000	19.9000	-3.865%	72	5,394	-97.739%
2026-04-27	20.7000	20.7000	20.7000	20.7000	-12.214%	23	5,391	-97.826%
2026-04-24	23.5800	23.5800	23.5800	23.5800	-14.874%	7	5,399	-98.092%
2026-04-23	27.7000	27.7000	27.7000	27.7000	+11.919%	25	5,402	-98.375%
2026-04-22	25.5000	25.5000	24.7500	24.7500	-11.765%	16	5,402	-98.182%
2026-04-21	28.0500	28.0500	28.0500	28.0500	+6.654%	2	5,409	-98.396%
2026-04-20	25.8000	27.6000	25.8000	26.3000	+5.835%	107	5,409	-98.289%
2026-04-17	25.0000	25.0000	23.7200	24.8500	-15.014%	4,457	5,404	-98.189%
2026-04-16	28.9000	30.1900	28.9000	29.2400	+0.378%	27	6,916	-98.461%
2026-04-15	29.3500	29.3500	28.4000	29.1300	-5.114%	629	6,881	-98.455%
2026-04-14	30.5000	30.7700	30.5000	30.7000	-18.568%	5	6,580	-98.534%
2026-04-13	43.3500	43.3500	37.7000	37.7000	-10.875%	1,758	6,578	-98.806%
2026-04-10	39.3700	42.3000	39.0000	42.3000	+0.714%	18	5,035	-98.936%
2026-04-09	49.0000	49.0000	42.0000	42.0000	-11.672%	928	5,019	-98.929%
2026-04-08	48.8000	50.8100	47.5500	47.5500	-37.949%	3,098	4,539	-99.054%
2026-04-07	74.0000	76.6300	74.0000	76.6300	+11.235%	2	2,093	-99.413%
2026-04-06	74.0900	74.0900	67.8100	68.8900	-10.972%	63	2,092	-99.347%
2026-04-02	76.5600	79.9000	75.3900	77.3800	-3.995%	133	2,098	-99.418%
2026-04-01	79.9400	81.9000	73.7000	80.6000	-8.824%	124	2,098	-99.442%
2026-03-31	107.0300	107.0300	88.4000	88.4000	-36.081%	4	2,140	-99.491%
2026-03-30	124.2000	138.3000	124.2000	138.3000	+4.433%	126	2,158	-99.675%
2026-03-27	119.7100	132.4300	118.1900	132.4300	+41.108%	222	2,028	-99.660%
2026-03-26	95.1000	95.8000	93.8500	93.8500	+11.739%	49	1,908	-99.521%
2026-03-25	88.9000	90.4500	83.9900	83.9900	-9.003%	7	1,861	-99.464%
2026-03-24	91.7000	93.7000	90.3000	92.3000	+0.687%	10	2,001	-99.512%
2026-03-23	77.6000	91.6700	77.6000	91.6700	-19.162%	4	2,001	-99.509%
2026-03-20	93.1000	115.7000	93.1000	113.4000	+28.717%	28	2,004	-99.603%
2026-03-19	97.8500	97.8500	88.1000	88.1000	+4.137%	26	2,013	-99.489%
2026-03-18	81.6000	84.6000	81.6000	84.6000	+8.740%	54	2,018	-99.468%
2026-03-16	77.8000	77.8000	77.8000	77.8000	-11.961%	14	2,004	-99.422%
2026-03-12	88.4200	88.9800	87.7100	88.3700	+9.369%	58	2,004	-99.491%
2026-03-11	80.8000	80.8000	80.8000	80.8000	+7.105%	1	2,008	-99.443%
2026-03-10	69.7000	75.4400	68.9600	75.4400	-3.861%	4	2,008	-99.403%
2026-03-09	107.0200	107.2000	77.7300	78.4700	-4.071%	10	2,007	-99.427%
2026-03-05	81.4000	81.8000	81.4000	81.8000	+15.537%	2	2,004	-99.450%
2026-03-03	80.8600	81.7400	70.8000	70.8000	+12.865%	75	2,004	-99.364%
2026-03-02	63.8100	63.8100	62.7300	62.7300	-7.204%	12	2,003	-99.283%
2026-02-27	67.6000	67.6000	67.6000	67.6000	+6.206%	1	1,991	-99.334%
2026-02-26	64.4500	64.4500	63.6500	63.6500	+13.055%	10	1,990	-99.293%
2026-02-25	59.1900	59.1900	56.3000	56.3000	-22.526%	26	2,007	-99.201%
2026-02-23	72.6700	72.6700	72.6700	72.6700	+7.580%	1	2,007	-99.381%
2026-02-13	77.8000	77.8000	67.5500	67.5500	-2.931%	503	1,577	-99.334%
2026-02-12	69.5900	69.5900	69.5900	69.5900	+9.937%	300	1,577	-99.353%
2026-02-06	69.0000	69.0000	63.3000	63.3000	-20.845%	3	1,613	-99.289%
2026-02-05	83.0600	83.0600	79.9700	79.9700	+16.881%	20	1,613	-99.437%
2026-02-04	64.1500	68.5500	64.1500	68.4200	+14.992%	116	1,621	-99.342%
2026-02-02	60.6000	60.6000	59.5000	59.5000	-5.586%	17	1,523	-99.244%
2026-01-29	63.0200	63.0200	63.0200	63.0200	-1.377%	5	1,529	-99.286%
2026-01-28	61.6800	63.9000	61.6800	63.9000	+8.268%	3	1,534	-99.296%
2026-01-27	60.3000	60.3000	59.0200	59.0200	-3.198%	2	1,533	-99.238%
2026-01-26	60.8800	61.0500	60.1800	60.9700	-3.909%	30	1,533	-99.262%
2026-01-23	64.4500	64.4500	61.4000	63.4500	-0.079%	37	1,533	-99.291%
2026-01-22	62.7100	63.5000	61.8000	63.5000	-17.607%	65	1,499	-99.291%
2026-01-21	75.9600	77.0700	75.9600	77.0700	-7.346%	5	1,450	-99.416%
2026-01-20	75.6900	83.3000	75.6500	83.1800	+26.992%	13	1,452	-99.459%
2026-01-16	64.3800	65.5000	64.3800	65.5000	+3.476%	101	1,346	-99.313%
2026-01-15	64.2100	64.2100	63.1000	63.3000	-13.288%	9	1,346	-99.289%
2026-01-14	72.5000	74.3200	72.5000	73.0000	+7.829%	4	1,353	-99.384%
2026-01-13	61.1600	67.7000	61.1600	67.7000	+10.081%	28	1,382	-99.335%
2026-01-12	62.5200	62.5700	61.2000	61.5000	0.000%	32	1,375	-99.268%
2026-01-09	65.5000	65.5000	61.4400	61.5000	-7.100%	50	1,367	-99.268%
2026-01-07	65.5500	66.6000	65.5500	66.2000	+0.915%	13	1,374	-99.320%
2026-01-06	65.7000	65.7000	65.6000	65.6000	-4.234%	28	1,252	-99.314%
2026-01-05	68.6000	68.6000	68.5000	68.5000	-4.901%	2	1,222	-99.343%
2025-12-31	71.7000	72.0300	71.7000	72.0300	+3.195%	2	1,222	-99.375%
2025-12-30	69.8000	69.8000	69.8000	69.8000	+0.432%	5	1,222	-99.355%
2025-12-26	69.5000	69.5000	69.5000	69.5000	-1.502%	1	1,271	-99.353%
2025-12-23	70.6900	70.9400	70.5300	70.5600	-3.342%	130	1,270	-99.362%
2025-12-22	73.9100	74.0800	72.3200	73.0000	-8.188%	105	1,271	-99.384%
2025-12-19	80.1100	80.1100	79.5100	79.5100	-12.722%	17	1,270	-99.434%
2025-12-18	90.5200	91.1000	90.5200	91.1000	-6.497%	2	1,256	-99.506%
2025-12-17	97.4300	97.4300	97.4300	97.4300	+8.739%	4	1,256	-99.538%
2025-12-16	93.1700	93.1700	89.6000	89.6000	+1.495%	2	1,260	-99.498%
2025-12-15	88.2800	88.2800	88.2800	88.2800	-5.279%	5	1,271	-99.490%
2025-12-08	93.2000	93.2000	93.2000	93.2000	-0.576%	26	1,266	-99.517%
2025-12-04	94.1100	94.1100	93.7000	93.7400	+0.267%	13	1,240	-99.520%
2025-12-03	93.4900	93.4900	93.4900	93.4900	-1.992%	10	1,239	-99.519%
2025-12-01	99.8100	99.8100	95.3800	95.3900	-18.015%	5	1,229	-99.528%
2025-11-25	122.7700	122.9000	116.3500	116.3500	-4.553%	10	1,229	-99.613%
2025-11-24	124.6700	125.2900	121.9000	121.9000	-19.400%	27	1,220	-99.631%
2025-11-20	129.3600	161.5000	129.3600	151.2400	+3.377%	5	1,207	-99.702%
2025-11-19	132.5000	146.3000	132.2000	146.3000	+4.321%	15	1,206	-99.692%
2025-11-18	148.5000	150.3000	140.2400	140.2400	+3.346%	5	1,200	-99.679%
2025-11-17	121.1800	135.7000	121.1800	135.7000	+13.986%	4	1,189	-99.668%
2025-11-14	138.5900	138.5900	117.5700	119.0500	-5.336%	27	1,185	-99.622%
2025-11-13	125.7600	125.7600	125.7600	125.7600	+16.617%	5	1,163	-99.642%
2025-11-12	105.1300	108.4500	105.1300	107.8400	+0.616%	9	1,158	-99.583%
2025-11-11	110.0700	110.1200	107.1800	107.1800	+0.780%	8	1,160	-99.580%
2025-11-10	110.4800	113.1000	106.3500	106.3500	-16.055%	14	1,161	-99.577%
2025-11-07	133.2800	135.4000	126.6900	126.6900	+6.159%	22	1,156	-99.645%
2025-11-04	119.3200	119.3400	119.3200	119.3400	+8.521%	2	1,182	-99.623%
2025-11-03	117.0400	117.0400	109.9700	109.9700	-3.788%	10	1,172	-99.591%
2025-10-31	112.9000	114.3000	112.9000	114.3000	+4.949%	2	1,172	-99.606%
2025-10-30	108.9100	108.9100	108.9100	108.9100	+4.641%	5	1,170	-99.587%
2025-10-29	103.1900	104.0800	103.1900	104.0800	-0.507%	3	1,165	-99.568%
2025-10-28	104.5200	104.6400	104.5200	104.6100	+0.577%	188	1,163	-99.570%
2025-10-27	103.4000	104.0200	103.0200	104.0100	-4.822%	10	1,245	-99.567%
2025-10-24	110.2000	110.2000	109.1000	109.2800	-9.017%	6	1,245	-99.588%
2025-10-23	120.1600	120.1600	120.1100	120.1100	-3.464%	2	1,243	-99.625%
2025-10-22	121.9000	124.4200	121.9000	124.4200	-16.709%	3	1,242	-99.638%
2025-10-17	149.2600	149.3800	149.2600	149.3800	-6.233%	2	1,241	-99.699%
2025-10-16	154.7400	159.3100	154.7400	159.3100	+15.601%	4	1,241	-99.718%
2025-10-14	137.8100	137.8100	137.8100	137.8100	-3.643%	5	1,243	-99.673%
2025-10-13	142.7500	143.0200	142.7500	143.0200	+17.586%	2	1,238	-99.685%
2025-10-06	121.6300	121.6300	121.6300	121.6300	-1.178%	1	1,239	-99.630%
2025-10-03	121.8600	123.0900	121.8600	123.0800	-0.822%	10	1,238	-99.634%
2025-10-02	122.1000	124.1000	122.1000	124.1000	+1.240%	26	1,233	-99.637%
2025-10-01	122.5500	122.5800	122.5500	122.5800	-9.126%	2	1,213	-99.633%
2025-09-26	134.6700	134.8900	134.6700	134.8900	-0.670%	2	1,213	-99.666%
2025-09-25	135.8000	135.8000	135.8000	135.8000	+0.667%	2	1,214	-99.669%
2025-09-24	134.9000	134.9000	134.9000	134.9000	+0.297%	50	1,214	-99.666%
2025-09-23	134.5000	134.5000	134.5000	134.5000	-0.326%	1	1,256	-99.665%
2025-09-17	134.8900	134.9400	134.8900	134.9400	+4.540%	2	1,255	-99.667%
2025-09-15	129.0500	129.0800	129.0500	129.0800	-1.885%	4	1,257	-99.651%
2025-09-12	131.5800	131.5800	131.5600	131.5600	-8.000%	2	1,255	-99.658%
2025-09-08	141.3600	143.0000	139.6100	143.0000	-5.735%	83	1,256	-99.685%
2025-09-03	151.7000	151.7000	151.7000	151.7000	-8.383%	1	1,232	-99.703%
2025-09-02	165.4900	165.5800	165.4900	165.5800	+17.001%	4	1,232	-99.728%
2025-08-28	141.5200	141.5200	141.5200	141.5200	-6.526%	1	1,234	-99.682%
2025-08-26	151.0900	151.4000	150.9900	151.4000	+3.557%	26	1,233	-99.703%
2025-08-25	147.0600	147.0600	146.2000	146.2000	-12.976%	22	1,233	-99.692%
2025-08-21	167.9000	168.0000	167.9000	168.0000	+8.597%	2	1,233	-99.732%
2025-08-15	154.7000	154.7000	154.7000	154.7000	-1.276%	80	1,233	-99.709%
2025-08-14	157.2000	157.2000	156.7000	156.7000	+1.064%	6	1,303	-99.713%
2025-08-13	154.6900	155.0500	154.6900	155.0500	-2.729%	8	1,300	-99.710%
2025-08-12	161.1600	162.9100	159.4000	159.4000	-4.722%	55	1,300	-99.718%
2025-08-08	167.4000	167.7000	167.3000	167.3000	-9.568%	3	1,249	-99.731%
2025-08-04	184.7000	185.0000	184.7000	185.0000	-4.095%	10	1,246	-99.757%
2025-08-01	192.9000	192.9000	192.9000	192.9000	+13.879%	1	1,236	-99.767%
2025-07-30	168.7000	169.3900	168.7000	169.3900	-0.534%	2	1,237	-99.734%
2025-07-24	170.3000	170.3000	170.3000	170.3000	-7.696%	151	1,237	-99.736%
2025-07-23	184.5000	184.5000	184.5000	184.5000	-1.347%	1	1,111	-99.756%
2025-07-22	187.0200	187.0200	187.0200	187.0200	-7.517%	401	1,110	-99.759%
2025-07-16	201.6900	203.1300	201.6900	202.2200	+2.369%	3	35	-99.777%
2025-07-15	196.6200	197.5400	196.6200	197.5400	+1.100%	2	35	-99.772%
2025-07-14	195.2400	195.6300	195.1500	195.3900	+2.934%	48	34	-99.770%
2025-07-10	189.6200	189.8200	189.6200	189.8200	-10.344%	2	24	-99.763%
2025-07-01	213.0000	213.0000	211.3000	211.7200	-9.405%	23	24	-99.787%
2025-06-25	231.3100	234.4100	231.3100	233.7000	0.000%	3	2	-99.807%

.dark-mode .z7cqxJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z7cqxJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5700SPX Jul 17 2026 5700.00 Put (SPX260717P05700000)option OPRA

SPX20260717P5700
SPX Jul 17 2026 5700.00 Put (SPX260717P05700000)
option OPRA