Dark

SPX20260717P5725
SPX Jul 17 2026 5725.00 Put (SPX260717P05725000)
option OPRA

EOD

Jul 7, 2026

0.2500-61.538%(-0.4000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.2500	0.2500	0.2500	0.2500	-61.538%	8	776	0.000%
2026-07-02	0.6500	0.6500	0.6500	0.6500	-71.739%	1	776	-61.538%
2026-06-26	2.3000	2.3000	2.3000	2.3000	+17.949%	2	776	-89.130%
2026-06-22	2.0500	2.0500	1.9500	1.9500	-26.415%	4	778	-87.179%
2026-06-18	2.5500	2.7700	2.5500	2.6500	+26.190%	51	778	-90.566%
2026-06-17	2.1000	2.1000	2.1000	2.1000	-25.000%	64	778	-88.095%
2026-06-15	2.8000	2.8000	2.8000	2.8000	-42.857%	1	778	-91.071%
2026-06-12	4.9000	4.9000	4.9000	4.9000	-23.438%	1	778	-94.898%
2026-06-05	6.0000	6.4000	6.0000	6.4000	+82.857%	215	778	-96.094%
2026-06-04	3.5000	3.5000	3.5000	3.5000	-14.634%	4	915	-92.857%
2026-06-03	4.1000	4.1000	4.1000	4.1000	-4.651%	16	919	-93.902%
2026-05-29	4.6000	4.6000	4.2000	4.3000	-12.245%	26	919	-94.186%
2026-05-28	4.9000	4.9000	4.9000	4.9000	-23.438%	2	919	-94.898%
2026-05-27	6.4000	6.4000	6.4000	6.4000	+1.587%	5	919	-96.094%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-17.105%	3	919	-96.032%
2026-05-22	7.6000	7.6000	7.6000	7.6000	-26.570%	1	919	-96.711%
2026-05-20	10.2500	10.3500	10.1000	10.3500	-14.533%	42	918	-97.585%
2026-05-15	11.8700	12.1100	11.8500	12.1100	+13.178%	6	886	-97.936%
2026-05-14	10.8900	10.8900	10.5000	10.7000	-16.732%	188	873	-97.664%
2026-05-12	14.3500	14.3500	12.8500	12.8500	-2.133%	3	719	-98.054%
2026-05-08	13.1300	13.1300	13.1300	13.1300	-20.472%	1	719	-98.096%
2026-05-05	16.5100	16.5100	16.5100	16.5100	+1.288%	8	719	-98.486%
2026-05-04	16.3000	16.3000	16.3000	16.3000	-4.678%	1	719	-98.466%
2026-05-01	17.1000	17.1000	17.1000	17.1000	-12.082%	2	720	-98.538%
2026-04-30	19.4600	19.4600	19.4500	19.4500	-13.053%	24	720	-98.715%
2026-04-29	22.3700	22.3700	22.3700	22.3700	-0.445%	10	737	-98.882%
2026-04-28	22.4000	22.4700	22.4000	22.4700	+6.493%	6	739	-98.887%
2026-04-27	24.1800	24.1800	21.1000	21.1000	-14.471%	34	726	-98.815%
2026-04-24	25.5300	25.5300	24.6700	24.6700	-15.831%	161	736	-98.987%
2026-04-23	29.3000	29.3100	29.3000	29.3100	+0.205%	12	761	-99.147%
2026-04-21	26.5000	29.2500	26.5000	29.2500	+7.143%	15	738	-99.145%
2026-04-20	27.3000	27.3000	27.3000	27.3000	+4.198%	1	738	-99.084%
2026-04-17	26.2000	26.2000	26.2000	26.2000	-15.210%	1	738	-99.046%
2026-04-16	30.6000	30.9000	30.6000	30.9000	+1.311%	25	738	-99.191%
2026-04-15	30.3000	30.5000	30.0000	30.5000	-3.785%	17	738	-99.180%
2026-04-14	31.7000	31.7000	31.7000	31.7000	-22.494%	1	749	-99.211%
2026-04-10	40.2000	40.9000	40.2000	40.9000	-8.603%	2	749	-99.389%
2026-04-09	44.7500	44.7500	44.7500	44.7500	-9.505%	1	747	-99.441%
2026-04-08	49.4500	49.4500	49.4500	49.4500	-42.964%	15	747	-99.494%
2026-04-07	81.8000	86.7000	81.8000	86.7000	+9.057%	19	725	-99.712%
2026-04-01	81.8000	81.8000	79.5000	79.5000	-12.724%	2	696	-99.686%
2026-03-31	91.3100	91.3100	91.0900	91.0900	-29.687%	2	696	-99.726%
2026-03-30	129.5500	129.5500	129.5500	129.5500	+4.856%	2	696	-99.807%
2026-03-27	123.1200	123.5500	123.1200	123.5500	+12.934%	2	697	-99.798%
2026-03-26	98.1000	110.9400	98.1000	109.4000	+22.563%	42	698	-99.771%
2026-03-23	84.3300	89.2600	84.3300	89.2600	-24.865%	15	699	-99.720%
2026-03-20	118.8000	118.8000	118.8000	118.8000	+31.853%	30	708	-99.790%
2026-03-19	97.1000	97.1000	90.1000	90.1000	+7.390%	27	678	-99.723%
2026-03-18	84.4300	84.4300	83.9000	83.9000	+2.882%	3	673	-99.702%
2026-03-16	83.0400	83.0400	81.5500	81.5500	-16.913%	2	671	-99.693%
2026-03-13	99.0000	99.8400	98.1500	98.1500	+7.456%	16	672	-99.745%
2026-03-12	91.3800	91.4700	91.3400	91.3400	+28.196%	4	673	-99.726%
2026-03-10	70.3600	71.2500	70.3600	71.2500	-27.013%	2	675	-99.649%
2026-03-09	112.2500	112.2600	97.6200	97.6200	-0.286%	53	675	-99.744%
2026-03-06	93.9000	97.9000	89.5600	97.9000	+27.790%	12	690	-99.745%
2026-03-05	83.5000	83.5000	76.6100	76.6100	+0.935%	57	689	-99.674%
2026-03-03	98.7000	98.7000	73.1000	75.9000	+14.118%	18	692	-99.671%
2026-03-02	70.8000	70.8000	63.2000	66.5100	+0.926%	348	691	-99.624%
2026-02-27	69.6000	69.6000	65.9000	65.9000	+13.230%	9	935	-99.621%
2026-02-25	59.8000	60.0000	58.2000	58.2000	-11.145%	357	624	-99.570%
2026-02-24	64.7400	65.5000	64.6000	65.5000	-9.028%	7	624	-99.618%
2026-02-23	72.1000	72.1000	72.0000	72.0000	+0.014%	2	623	-99.653%
2026-02-12	71.9000	72.7000	71.2000	71.9900	-10.638%	77	627	-99.653%
2026-02-05	80.5600	80.5600	80.5600	80.5600	+19.881%	1	566	-99.690%
2026-01-30	66.9000	67.2000	66.9000	67.2000	-4.000%	4	567	-99.628%
2026-01-29	70.2700	70.2700	70.0000	70.0000	+12.162%	4	565	-99.643%
2026-01-28	62.4100	62.4100	62.4100	62.4100	+0.580%	2	562	-99.599%
2026-01-27	61.0500	62.0500	60.5200	62.0500	-0.720%	4	562	-99.597%
2026-01-26	62.5400	62.5400	62.5000	62.5000	-25.772%	3	563	-99.600%
2026-01-20	81.6000	84.2000	81.6000	84.2000	+28.100%	10	561	-99.703%
2026-01-16	65.7300	65.7300	65.7300	65.7300	+1.123%	1	559	-99.620%
2026-01-15	65.7200	65.7200	64.6000	65.0000	-12.529%	6	559	-99.615%
2026-01-14	74.3100	74.3100	74.3100	74.3100	+10.089%	1	558	-99.664%
2026-01-13	65.0000	69.1000	64.1000	67.5000	+6.804%	22	558	-99.630%
2026-01-12	63.7700	63.9000	63.1000	63.2000	0.000%	9	546	-99.604%
2026-01-09	63.8000	64.0000	63.0800	63.2000	-12.137%	23	537	-99.604%
2026-01-08	71.9300	71.9300	71.9300	71.9300	+6.721%	1	517	-99.652%
2026-01-06	67.5000	67.5000	67.4000	67.4000	-4.125%	13	518	-99.629%
2026-01-05	70.5000	70.5000	70.3000	70.3000	-3.567%	2	504	-99.644%
2025-12-31	72.9000	72.9000	72.9000	72.9000	+1.208%	1	504	-99.657%
2025-12-26	72.1400	72.1700	72.0000	72.0300	-2.398%	92	504	-99.653%
2025-12-23	73.8200	73.8200	73.8000	73.8000	-1.205%	2	478	-99.661%
2025-12-22	74.7000	74.7000	74.7000	74.7000	-7.664%	1	479	-99.665%
2025-12-19	80.9000	80.9000	80.9000	80.9000	-9.122%	4	479	-99.691%
2025-12-18	89.2800	89.8700	88.7600	89.0200	-11.033%	477	475	-99.719%
2025-12-17	100.0600	100.0600	100.0600	100.0600	+8.056%	2	730	-99.750%
2025-12-16	94.3000	94.3000	92.0000	92.6000	+1.424%	92	731	-99.730%
2025-12-15	91.4000	91.5000	91.3000	91.3000	-3.692%	9	733	-99.726%
2025-12-09	94.8400	94.8400	94.7800	94.8000	-0.940%	13	733	-99.736%
2025-12-08	95.7000	95.7000	95.7000	95.7000	+2.342%	45	732	-99.739%
2025-12-05	91.0000	93.5100	91.0000	93.5100	-3.048%	3	727	-99.733%
2025-12-04	95.9300	96.4500	95.8800	96.4500	-4.049%	86	726	-99.741%
2025-12-01	98.4700	101.3000	97.1400	100.5200	+0.319%	50	732	-99.751%
2025-11-28	100.2000	100.2000	100.2000	100.2000	-9.403%	15	747	-99.750%
2025-11-25	119.4000	119.4000	110.6000	110.6000	-10.525%	6	762	-99.774%
2025-11-24	126.6300	126.6300	123.6100	123.6100	-19.994%	7	758	-99.798%
2025-11-20	165.0000	165.0000	154.5000	154.5000	+3.069%	4	763	-99.838%
2025-11-19	135.5000	149.9000	135.5000	149.9000	+2.883%	5	764	-99.833%
2025-11-18	145.3200	153.9000	141.7000	145.7000	+8.279%	10	766	-99.828%
2025-11-17	125.0200	134.5600	125.0200	134.5600	+7.270%	6	760	-99.814%
2025-11-14	125.5100	125.5100	122.8800	125.4400	-3.456%	3	754	-99.801%
2025-11-13	122.1600	129.9300	122.1600	129.9300	+17.626%	2	752	-99.808%
2025-11-11	112.5600	112.5600	110.4600	110.4600	-2.489%	4	750	-99.774%
2025-11-10	113.2800	113.2800	113.2800	113.2800	-12.322%	2	748	-99.779%
2025-11-07	141.8500	141.8500	129.2000	129.2000	-1.027%	2	749	-99.807%
2025-11-06	118.3200	131.0300	118.3200	130.5400	+5.683%	104	748	-99.808%
2025-11-04	126.0700	126.1000	123.5200	123.5200	+4.413%	3	646	-99.798%
2025-10-31	110.9800	118.3000	110.8800	118.3000	+7.458%	3	643	-99.789%
2025-10-30	110.1900	110.1900	110.0900	110.0900	+1.559%	2	643	-99.773%
2025-10-29	105.8300	108.4000	105.8300	108.4000	+2.245%	3	643	-99.769%
2025-10-27	106.0200	106.0200	106.0200	106.0200	-5.085%	2	643	-99.764%
2025-10-24	112.9700	113.0700	111.7000	111.7000	-10.946%	4	643	-99.776%
2025-10-23	125.4200	125.4300	125.4200	125.4300	-3.686%	15	642	-99.801%
2025-10-22	135.0700	135.3500	130.2300	130.2300	+6.223%	7	627	-99.808%
2025-10-21	122.6000	122.6000	122.6000	122.6000	-19.448%	1	622	-99.796%
2025-10-10	156.4000	156.4000	152.1800	152.2000	+19.195%	4	524	-99.836%
2025-10-09	128.2500	128.2500	127.3800	127.6900	-0.499%	188	524	-99.804%
2025-10-07	128.3300	128.3300	128.3300	128.3300	+1.223%	62	303	-99.805%
2025-10-02	125.9800	128.1700	125.9800	126.7800	-8.857%	227	303	-99.803%
2025-09-25	139.1000	139.1000	139.1000	139.1000	+0.797%	2	112	-99.820%
2025-09-23	132.9000	138.0000	132.9000	138.0000	-12.713%	92	112	-99.819%
2025-08-15	158.6000	158.6000	158.1000	158.1000	-1.249%	4	20	-99.842%
2025-08-14	160.0000	160.1000	160.0000	160.1000	+2.760%	5	16	-99.844%
2025-08-13	155.8300	155.8300	155.6100	155.8000	-9.102%	4	11	-99.840%
2025-08-08	171.4000	171.4000	171.4000	171.4000	-7.351%	1	12	-99.854%
2025-08-04	186.3000	186.3000	185.0000	185.0000	-10.455%	3	11	-99.865%
2025-08-01	206.6000	206.6000	206.6000	206.6000	+14.511%	1	8	-99.879%
2025-07-30	180.4200	180.4200	180.4200	180.4200	+6.380%	1	7	-99.861%
2025-07-29	169.4000	169.6000	169.4000	169.6000	-3.252%	5	7	-99.853%
2025-07-24	175.3000	175.3000	175.3000	175.3000	-21.877%	1	2	-99.857%
2025-06-27	224.3100	224.3900	224.3100	224.3900	0.000%	2	1	-99.889%

.dark-mode .t77mvp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t77mvp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5725SPX Jul 17 2026 5725.00 Put (SPX260717P05725000)option OPRA

SPX20260717P5725
SPX Jul 17 2026 5725.00 Put (SPX260717P05725000)
option OPRA