Dark

SPX20260717P5750
SPX Jul 17 2026 5750.00 Put (SPX260717P05750000)
option OPRA

EOD

Jul 8, 2026

0.30000.000%(0.0000)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.3000	0.3000	0.3000	0.3000	0.000%	42	7,584	0.000%
2026-07-06	0.3200	0.3200	0.3000	0.3000	-57.143%	6	7,539	0.000%
2026-07-02	0.6500	0.7000	0.6500	0.7000	+7.692%	2	7,542	-57.143%
2026-07-01	0.6500	0.6500	0.6500	0.6500	-15.584%	100	7,542	-53.846%
2026-06-30	0.9000	0.9000	0.7700	0.7700	-48.667%	301	7,442	-61.039%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-36.170%	3	7,189	-80.000%
2026-06-26	2.6000	2.6000	2.3000	2.3500	-36.314%	324	7,192	-87.234%
2026-06-23	3.6900	3.6900	3.6900	3.6900	+75.714%	4	7,143	-91.870%
2026-06-22	2.2600	2.2600	2.0000	2.1000	-2.326%	9	7,147	-85.714%
2026-06-17	2.1500	2.1500	2.1500	2.1500	-27.119%	136	7,039	-86.047%
2026-06-15	2.9000	2.9500	2.9000	2.9500	-38.542%	10	7,039	-89.831%
2026-06-12	5.2500	5.4500	4.8000	4.8000	-33.793%	5	7,039	-93.750%
2026-06-10	7.2500	7.2500	7.2500	7.2500	-25.258%	1	7,039	-95.862%
2026-06-09	10.6000	10.6000	9.7000	9.7000	+76.364%	4	7,040	-96.907%
2026-06-08	5.4000	5.5000	5.4000	5.5000	-45.000%	51	7,040	-94.545%
2026-06-05	3.9000	10.0000	3.9000	10.0000	+194.118%	260	7,091	-97.000%
2026-06-04	3.8000	3.8000	3.4000	3.4000	-16.667%	84	7,218	-91.176%
2026-06-02	4.0800	4.0800	4.0800	4.0800	-7.273%	3	7,280	-92.647%
2026-06-01	4.3100	4.5000	4.3100	4.4000	-4.348%	27	7,283	-93.182%
2026-05-29	4.6000	4.6000	4.6000	4.6000	-6.314%	1	7,302	-93.478%
2026-05-28	5.0000	5.0000	4.9000	4.9100	-36.645%	221	7,302	-93.890%
2026-05-22	8.0800	8.0800	7.7500	7.7500	-11.327%	54	7,266	-96.129%
2026-05-21	9.6200	9.6200	8.6000	8.7400	-9.336%	82	7,297	-96.568%
2026-05-20	10.0000	10.1500	9.6000	9.6400	-16.897%	164	7,297	-96.888%
2026-05-19	11.6000	11.6000	11.6000	11.6000	+6.422%	1	7,110	-97.414%
2026-05-14	11.0500	11.0500	10.9000	10.9000	-19.259%	44	7,110	-97.248%
2026-05-12	15.0000	15.0000	13.5000	13.5000	+3.846%	12	7,110	-97.778%
2026-05-11	13.0000	13.0000	13.0000	13.0000	-4.059%	3	7,110	-97.692%
2026-05-08	13.3000	13.5500	13.3000	13.5500	-8.446%	12	7,105	-97.786%
2026-05-07	14.7000	14.8000	14.7000	14.8000	-2.439%	15	7,105	-97.973%
2026-05-06	15.1700	15.1700	15.1700	15.1700	-11.494%	1	7,105	-98.022%
2026-05-05	17.1400	17.1400	17.1400	17.1400	-12.995%	1	7,104	-98.250%
2026-05-04	19.6000	19.7000	19.6000	19.7000	+7.065%	34	7,103	-98.477%
2026-05-01	17.0100	18.4000	16.9500	18.4000	-2.128%	322	6,796	-98.370%
2026-04-30	21.8700	21.8700	18.8000	18.8000	-16.814%	557	6,796	-98.404%
2026-04-29	22.0200	22.6700	22.0200	22.6000	+7.619%	193	6,324	-98.673%
2026-04-28	22.0300	22.0800	21.0000	21.0000	-3.890%	45	6,327	-98.571%
2026-04-27	21.8500	21.8500	21.8500	21.8500	-11.179%	1	6,303	-98.627%
2026-04-24	27.0000	27.0000	24.6000	24.6000	-8.788%	363	6,296	-98.780%
2026-04-23	26.9700	26.9700	26.9700	26.9700	-5.035%	2	6,248	-98.888%
2026-04-22	27.3700	28.4000	27.3700	28.4000	-5.648%	4	6,247	-98.944%
2026-04-21	27.5200	30.1000	27.5200	30.1000	+7.885%	19	6,254	-99.003%
2026-04-20	28.0000	28.1000	27.7000	27.9000	+7.805%	5,504	6,254	-98.925%
2026-04-17	27.1700	27.1700	25.8800	25.8800	-16.001%	8	1,279	-98.841%
2026-04-16	30.4300	32.4500	30.4300	30.8100	+1.349%	185	1,282	-99.026%
2026-04-15	31.3000	32.0000	30.4000	30.4000	-7.034%	293	1,301	-99.013%
2026-04-14	32.5500	32.7000	32.3200	32.7000	-11.860%	26	1,135	-99.083%
2026-04-13	42.4500	42.4500	37.1000	37.1000	-16.816%	14	1,147	-99.191%
2026-04-10	44.7000	45.2500	44.6000	44.6000	+0.225%	90	1,148	-99.327%
2026-04-09	52.1500	52.1500	44.4000	44.5000	-12.505%	461	1,156	-99.326%
2026-04-08	50.5900	50.8600	50.5900	50.8600	-34.535%	96	922	-99.410%
2026-04-07	77.6900	77.6900	77.6900	77.6900	-3.371%	1	838	-99.614%
2026-04-02	104.9300	104.9300	80.0000	80.4000	-3.016%	48	859	-99.627%
2026-04-01	86.3000	86.3000	79.9000	82.9000	-11.052%	22	859	-99.638%
2026-03-31	114.5300	115.9400	91.5000	93.2000	-33.561%	54	858	-99.678%
2026-03-30	132.0000	146.3900	131.0000	140.2800	-2.448%	4	847	-99.786%
2026-03-27	127.2400	143.9300	127.2400	143.8000	+24.935%	18	847	-99.791%
2026-03-26	106.5200	115.1000	106.5200	115.1000	+26.539%	13	853	-99.739%
2026-03-25	94.9100	94.9100	90.9600	90.9600	-6.420%	4	850	-99.670%
2026-03-24	97.2000	97.2000	97.2000	97.2000	-19.947%	8	850	-99.691%
2026-03-20	121.4300	121.4300	121.4200	121.4200	+29.653%	20	860	-99.753%
2026-03-19	99.6000	100.1000	93.6500	93.6500	+2.912%	209	852	-99.680%
2026-03-18	86.3000	91.0000	86.0900	91.0000	+12.693%	8	753	-99.670%
2026-03-16	80.7500	80.7500	80.7500	80.7500	-22.690%	3	747	-99.628%
2026-03-13	100.6000	104.4500	100.6000	104.4500	+8.813%	31	768	-99.713%
2026-03-12	93.9500	95.9900	93.7000	95.9900	+18.579%	22	774	-99.687%
2026-03-11	84.1800	84.1800	80.9500	80.9500	+1.213%	2	773	-99.629%
2026-03-10	79.9800	79.9800	79.9800	79.9800	-3.336%	1	774	-99.625%
2026-03-09	100.2700	100.9600	82.7400	82.7400	-4.225%	13	775	-99.637%
2026-03-06	86.3900	86.3900	86.3900	86.3900	+0.104%	1	774	-99.653%
2026-03-05	85.9000	86.3000	85.9000	86.3000	+15.374%	2	774	-99.652%
2026-03-03	86.3000	87.2000	74.8000	74.8000	+11.426%	16	772	-99.599%
2026-03-02	67.9000	67.9000	67.1300	67.1300	-0.988%	12	763	-99.553%
2026-02-27	71.4000	71.4000	67.8000	67.8000	+11.587%	15	752	-99.558%
2026-02-25	61.8500	61.8500	60.6400	60.7600	-9.985%	8	741	-99.506%
2026-02-24	67.5000	67.5000	67.5000	67.5000	-9.771%	2	741	-99.556%
2026-02-23	74.8100	74.8100	74.8100	74.8100	+13.693%	1	739	-99.599%
2026-02-18	65.8000	65.8000	65.8000	65.8000	-15.964%	3	739	-99.544%
2026-02-13	78.3000	78.3000	78.3000	78.3000	+0.128%	2	739	-99.617%
2026-02-12	74.8600	78.2000	74.8600	78.2000	+23.111%	2	739	-99.616%
2026-02-11	59.2500	63.5200	59.2500	63.5200	+1.002%	5	737	-99.528%
2026-02-10	61.4000	63.6200	61.4000	62.8900	-10.196%	46	739	-99.523%
2026-02-04	77.2500	77.2500	70.0300	70.0300	+10.667%	10	705	-99.572%
2026-02-02	61.9000	63.2800	61.2000	63.2800	-9.471%	104	706	-99.526%
2026-01-30	70.3000	70.3000	69.7000	69.9000	+1.437%	20	615	-99.571%
2026-01-29	73.1900	73.2600	68.9100	68.9100	+2.089%	184	609	-99.565%
2026-01-28	67.1000	67.5000	67.1000	67.5000	+6.467%	2	519	-99.556%
2026-01-27	62.6000	63.6300	62.6000	63.4000	-3.088%	7	519	-99.527%
2026-01-22	65.3000	68.5000	65.3000	65.4200	-13.683%	47	520	-99.541%
2026-01-21	75.7900	75.7900	75.7900	75.7900	-15.034%	1	551	-99.604%
2026-01-20	80.1000	89.2000	80.1000	89.2000	+28.549%	3	551	-99.664%
2026-01-16	69.3900	69.3900	69.3900	69.3900	+4.440%	5	553	-99.568%
2026-01-15	67.3000	67.3000	66.4400	66.4400	-4.127%	28	553	-99.548%
2026-01-13	68.0300	70.9000	66.9000	69.3000	+7.193%	27	493	-99.567%
2026-01-12	67.5000	67.5000	64.6500	64.6500	-8.686%	17	472	-99.536%
2026-01-07	69.0300	70.8000	69.0300	70.8000	-1.939%	3	461	-99.576%
2026-01-05	71.7000	72.4000	71.7000	72.2000	-4.975%	153	553	-99.584%
2025-12-31	75.7000	75.9800	75.7000	75.9800	+3.010%	4	553	-99.605%
2025-12-30	73.6300	73.7600	73.6300	73.7600	+0.724%	2	553	-99.593%
2025-12-26	74.4600	74.5100	73.2300	73.2300	-1.678%	14	553	-99.590%
2025-12-23	74.4800	74.4800	74.4800	74.4800	-3.273%	1	553	-99.597%
2025-12-22	76.5800	77.0000	76.5800	77.0000	-26.450%	2	552	-99.610%
2025-12-17	102.6000	104.6900	102.6000	104.6900	+10.900%	11	550	-99.713%
2025-12-16	93.7000	94.4000	93.7000	94.4000	+0.532%	4	556	-99.682%
2025-12-15	94.7700	95.0500	93.7000	93.9000	-0.635%	29	555	-99.681%
2025-12-12	94.5100	94.5100	94.5000	94.5000	-3.443%	2	530	-99.683%
2025-12-09	95.8500	97.8700	95.8500	97.8700	-0.690%	20	531	-99.693%
2025-12-08	98.0000	98.5500	98.0000	98.5500	-1.696%	28	541	-99.696%
2025-12-02	104.8600	104.8600	100.2500	100.2500	-3.947%	2	515	-99.701%
2025-12-01	104.3700	104.3700	104.3700	104.3700	-5.170%	10	515	-99.713%
2025-11-26	110.0600	110.0600	110.0600	110.0600	-3.625%	3	509	-99.727%
2025-11-25	114.2000	114.2000	114.2000	114.2000	-15.850%	2	509	-99.737%
2025-11-24	135.7100	135.7100	135.7100	135.7100	-14.379%	1	509	-99.779%
2025-11-21	162.8000	162.8000	158.5000	158.5000	-0.477%	2	508	-99.811%
2025-11-20	121.8700	169.4000	121.8700	159.2600	+3.752%	15	508	-99.812%
2025-11-19	138.8000	153.5000	138.7000	153.5000	+3.786%	5	507	-99.805%
2025-11-18	159.0600	159.6000	147.9000	147.9000	+11.287%	8	504	-99.797%
2025-11-17	132.9000	132.9000	132.9000	132.9000	+4.031%	5	501	-99.774%
2025-11-14	126.3200	127.9700	124.8600	127.7500	-1.919%	7	501	-99.765%
2025-11-13	129.9800	130.2500	128.7100	130.2500	+14.475%	7	497	-99.770%
2025-11-12	113.7800	113.7800	113.7800	113.7800	+1.562%	5	491	-99.736%
2025-11-11	115.3700	115.3700	112.0300	112.0300	-0.311%	7	490	-99.732%
2025-11-10	119.3200	119.4800	112.3800	112.3800	-15.421%	7	484	-99.733%
2025-11-07	132.9000	132.9000	132.8700	132.8700	-1.643%	11	477	-99.774%
2025-11-06	134.7600	135.0900	134.7600	135.0900	+17.266%	2	479	-99.778%
2025-11-05	119.7000	119.7000	115.0700	115.2000	-4.730%	4	479	-99.740%
2025-10-31	114.7300	121.7900	114.6900	120.9200	+10.652%	22	478	-99.752%
2025-10-29	108.0400	109.2800	108.0000	109.2800	-0.256%	100	463	-99.725%
2025-10-27	107.8900	109.5900	107.8900	109.5600	-4.004%	24	477	-99.726%
2025-10-24	116.0800	116.0800	114.1300	114.1300	-7.106%	16	477	-99.737%
2025-10-23	122.7800	122.8600	122.7800	122.8600	-7.970%	10	476	-99.756%
2025-10-22	127.1000	133.5200	127.1000	133.5000	+6.587%	54	471	-99.775%
2025-10-21	125.4000	126.4500	124.3400	125.2500	-14.540%	95	404	-99.760%
2025-10-17	146.4100	146.5600	146.4100	146.5600	+5.766%	302	431	-99.795%
2025-10-15	138.3300	138.5700	138.3300	138.5700	-16.760%	4	332	-99.784%
2025-10-10	166.4800	166.4800	166.4700	166.4700	+28.648%	2	330	-99.820%
2025-10-03	128.1300	129.4000	128.0100	129.4000	-0.957%	3	331	-99.768%
2025-10-01	132.2900	132.4200	130.6500	130.6500	+0.508%	20	331	-99.770%
2025-09-29	129.9900	129.9900	129.9900	129.9900	-9.735%	1	335	-99.769%
2025-09-25	142.7000	144.0500	142.7000	144.0100	+2.280%	4	334	-99.792%
2025-09-23	140.8000	140.8000	140.8000	140.8000	+1.499%	1	334	-99.787%
2025-09-12	138.7400	138.7400	138.7200	138.7200	-6.529%	2	333	-99.784%
2025-09-08	148.4100	148.4100	148.4100	148.4100	-6.719%	1	332	-99.798%
2025-09-03	159.1000	159.1000	159.1000	159.1000	+3.097%	1	333	-99.811%
2025-08-25	154.2500	154.3200	154.2500	154.3200	-4.564%	2	332	-99.806%
2025-08-15	161.4000	162.0000	161.4000	161.7000	+1.088%	10	332	-99.814%
2025-08-14	159.3400	159.9600	159.3400	159.9600	-1.253%	24	329	-99.812%
2025-08-13	161.9900	161.9900	161.9900	161.9900	-8.532%	2	328	-99.815%
2025-08-11	169.3000	177.1000	169.2500	177.1000	+2.965%	175	328	-99.831%
2025-08-08	175.9000	175.9000	172.0000	172.0000	-9.326%	10	199	-99.826%
2025-08-04	189.7200	189.7200	189.6900	189.6900	-10.818%	2	156	-99.842%
2025-08-01	212.3000	212.7000	212.3000	212.7000	+20.510%	4	157	-99.859%
2025-07-31	169.7000	176.5000	169.7000	176.5000	+0.915%	6	153	-99.830%
2025-07-30	174.9000	174.9000	174.9000	174.9000	+2.641%	1	155	-99.828%
2025-07-29	170.4000	170.4000	170.4000	170.4000	-18.273%	1	154	-99.824%
2025-07-16	209.7000	215.5000	208.5000	208.5000	+1.653%	7	24	-99.856%
2025-07-15	205.0600	205.1200	205.0600	205.1100	0.000%	42	21	-99.854%

.dark-mode .HTF42f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTF42f{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5750SPX Jul 17 2026 5750.00 Put (SPX260717P05750000)option OPRA

SPX20260717P5750
SPX Jul 17 2026 5750.00 Put (SPX260717P05750000)
option OPRA