Dark

SPX20260717P5775
SPX Jul 17 2026 5775.00 Put (SPX260717P05775000)
option OPRA

EOD

Jul 2, 2026

0.7000-54.839%(-0.8500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.7000	0.7000	0.7000	0.7000	-54.839%	1	1,201	0.000%
2026-06-29	1.6500	1.6500	1.5500	1.5500	-38.000%	3	1,201	-54.839%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+6.383%	3	1,201	-72.000%
2026-06-24	2.3500	2.3500	2.3500	2.3500	+14.634%	64	1,202	-70.213%
2026-06-22	2.1500	2.1500	2.0500	2.0500	-6.818%	4	1,138	-65.854%
2026-06-17	2.2000	2.2000	2.2000	2.2000	-29.032%	63	1,123	-68.182%
2026-06-15	2.9500	3.1000	2.9500	3.1000	-38.000%	7	1,123	-77.419%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-54.955%	2	1,123	-86.000%
2026-06-09	11.0000	11.1000	11.0000	11.1000	+12.121%	2	1,123	-93.694%
2026-06-05	4.2600	9.9000	4.2000	9.9000	+115.217%	299	1,129	-92.929%
2026-05-29	4.9000	4.9000	4.5000	4.6000	-9.804%	17	1,233	-84.783%
2026-05-28	5.1000	5.1000	5.1000	5.1000	-23.881%	8	1,218	-86.275%
2026-05-27	6.5000	6.7000	6.5000	6.7000	-4.286%	4	1,224	-89.552%
2026-05-26	6.7000	7.0000	6.7000	7.0000	-11.392%	4	1,220	-90.000%
2026-05-22	7.9000	7.9000	7.9000	7.9000	-12.222%	20	1,213	-91.139%
2026-05-21	10.4300	10.6900	9.0000	9.0000	-9.548%	118	1,202	-92.222%
2026-05-20	9.8000	9.9500	9.8000	9.9500	-19.237%	940	1,202	-92.965%
2026-05-18	12.3200	12.3200	12.3200	12.3200	-3.373%	1	301	-94.318%
2026-05-15	12.7000	12.7500	12.7000	12.7500	-8.273%	30	301	-94.510%
2026-05-12	14.2000	14.2000	13.8000	13.9000	-31.188%	7	284	-94.964%
2026-05-04	17.2600	20.2000	17.2600	20.2000	+10.503%	49	279	-96.535%
2026-05-01	17.6100	18.2800	17.6100	18.2800	-15.838%	12	311	-96.171%
2026-04-29	21.7200	21.7200	21.7200	21.7200	-5.153%	5	306	-96.777%
2026-04-28	22.8000	23.0000	22.8000	22.9000	-21.441%	13	311	-96.943%
2026-04-22	29.1500	29.1500	29.1500	29.1500	+0.517%	12	311	-97.599%
2026-04-20	28.9000	29.4000	28.5500	29.0000	+7.687%	43	311	-97.586%
2026-04-17	27.8900	27.8900	26.9300	26.9300	-15.580%	10	297	-97.401%
2026-04-15	32.1000	32.3000	31.9000	31.9000	-5.341%	3	298	-97.806%
2026-04-14	33.3300	33.7000	33.3300	33.7000	-26.580%	2	298	-97.923%
2026-04-09	48.0000	48.0000	45.9000	45.9000	-17.594%	2	298	-98.475%
2026-04-08	55.9800	55.9800	55.7000	55.7000	-36.270%	21	298	-98.743%
2026-04-02	87.4000	87.4000	87.4000	87.4000	+2.582%	10	287	-99.199%
2026-04-01	85.6000	86.7000	85.2000	85.2000	-12.678%	13	287	-99.178%
2026-03-31	114.4400	114.4400	97.0200	97.5700	-33.427%	9	287	-99.283%
2026-03-30	146.5600	146.5600	146.5600	146.5600	+0.937%	2	287	-99.522%
2026-03-27	145.2000	145.2000	145.2000	145.2000	+26.812%	1	287	-99.518%
2026-03-26	112.0000	114.5000	112.0000	114.5000	+29.029%	26	287	-99.389%
2026-03-23	88.7400	88.7400	88.7400	88.7400	-12.008%	20	281	-99.211%
2026-03-20	100.8500	100.8500	100.8500	100.8500	+5.271%	1	261	-99.306%
2026-03-19	105.8400	108.7300	95.8000	95.8000	-1.744%	14	268	-99.269%
2026-03-18	97.5000	97.5000	97.5000	97.5000	+14.544%	1	265	-99.282%
2026-03-16	85.1200	85.1200	85.1200	85.1200	-20.819%	1	266	-99.178%
2026-03-13	102.4300	107.5000	102.4300	107.5000	+11.839%	22	267	-99.349%
2026-03-12	94.2700	96.1200	93.4000	96.1200	+12.698%	6	267	-99.272%
2026-03-11	85.2900	85.2900	85.2900	85.2900	-0.629%	1	265	-99.179%
2026-03-10	75.1000	85.8300	75.1000	85.8300	+3.273%	3	265	-99.184%
2026-03-09	100.4500	100.8200	83.1100	83.1100	-17.859%	10	266	-99.158%
2026-03-06	101.1800	101.1800	101.1800	101.1800	+30.387%	50	263	-99.308%
2026-03-03	98.5800	98.5800	74.3600	77.6000	+12.366%	4	220	-99.098%
2026-03-02	69.2000	69.2000	69.0600	69.0600	-10.428%	2	220	-98.986%
2026-02-12	77.1000	77.1000	77.1000	77.1000	+22.187%	1	221	-99.092%
2026-02-10	63.1000	63.1000	63.1000	63.1000	-4.539%	1	220	-98.891%
2026-02-06	72.9000	72.9000	66.1000	66.1000	-20.361%	5	220	-98.941%
2026-02-05	88.8400	91.7100	81.0100	83.0000	+10.255%	16	220	-99.157%
2026-02-03	75.2800	75.2800	75.2800	75.2800	+11.974%	5	220	-99.070%
2026-01-22	67.1000	67.2600	67.1000	67.2300	-19.869%	6	220	-98.959%
2026-01-20	83.9000	83.9000	83.9000	83.9000	+18.587%	2	225	-99.166%
2026-01-13	68.7000	70.7500	68.7000	70.7500	+1.667%	3	225	-99.011%
2026-01-12	69.5900	69.5900	69.5900	69.5900	+4.223%	5	228	-98.994%
2026-01-09	68.3200	68.3200	66.5000	66.7700	-7.713%	5	228	-98.952%
2026-01-07	72.4400	72.4400	72.3500	72.3500	+1.644%	4	233	-99.032%
2026-01-06	71.1800	71.1800	71.1800	71.1800	-3.941%	1	235	-99.017%
2026-01-05	74.3300	76.0000	74.1000	74.1000	-1.213%	4	237	-99.055%
2025-12-24	75.0100	75.0100	75.0100	75.0100	-4.652%	1	237	-99.067%
2025-12-22	78.6900	78.6900	78.6700	78.6700	-16.813%	2	237	-99.110%
2025-12-18	94.5700	94.5700	94.5700	94.5700	-2.646%	3	239	-99.260%
2025-12-17	97.4200	97.4200	97.1400	97.1400	+0.351%	4	239	-99.279%
2025-12-16	104.2200	104.2200	96.8000	96.8000	-1.656%	2	241	-99.277%
2025-12-15	98.6200	98.6200	98.4300	98.4300	-1.550%	2	243	-99.289%
2025-12-12	94.4600	100.6400	94.4600	99.9800	+1.276%	6	243	-99.300%
2025-12-08	101.0000	101.0000	98.7200	98.7200	+1.480%	13	243	-99.291%
2025-12-05	97.2900	97.2900	97.2800	97.2800	-4.861%	2	232	-99.280%
2025-12-02	103.3000	103.3000	102.2500	102.2500	-5.673%	4	232	-99.315%
2025-12-01	108.5000	108.5000	108.4000	108.4000	-0.932%	2	230	-99.354%
2025-11-26	112.7300	112.7300	109.4200	109.4200	-15.941%	11	223	-99.360%
2025-11-24	130.1700	130.1700	130.1700	130.1700	-19.599%	1	223	-99.462%
2025-11-20	121.9900	172.8000	121.9900	161.9000	+3.187%	30	225	-99.568%
2025-11-19	141.6000	156.9000	141.6000	156.9000	+3.360%	5	224	-99.554%
2025-11-18	158.7000	164.6900	148.7000	151.8000	+15.525%	18	220	-99.539%
2025-11-14	125.4200	131.4000	125.4200	131.4000	+2.825%	11	222	-99.467%
2025-11-13	126.3800	127.7900	126.0900	127.7900	+12.047%	8	211	-99.452%
2025-11-12	113.1800	115.7500	113.1800	114.0500	-2.438%	4	203	-99.386%
2025-11-11	116.9000	116.9000	116.9000	116.9000	-2.673%	2	197	-99.401%
2025-11-10	120.1100	120.1100	120.1100	120.1100	-12.200%	1	197	-99.417%
2025-11-07	144.4500	149.6000	136.8000	136.8000	-1.405%	95	196	-99.488%
2025-11-06	138.7500	138.7500	138.7500	138.7500	+15.050%	1	197	-99.495%
2025-11-05	130.5900	130.5900	120.6000	120.6000	-9.043%	12	198	-99.420%
2025-11-04	132.3100	132.5900	132.3100	132.5900	+7.884%	2	202	-99.472%
2025-10-31	122.9000	122.9000	122.9000	122.9000	+10.591%	1	201	-99.430%
2025-10-29	112.4100	112.4100	111.0800	111.1300	-1.130%	5	201	-99.370%
2025-10-28	110.5500	113.0000	110.5500	112.4000	+0.672%	3	201	-99.377%
2025-10-27	110.8400	111.6500	110.4900	111.6500	-4.735%	7	202	-99.373%
2025-10-24	117.7000	117.7000	117.2000	117.2000	-6.873%	2	202	-99.403%
2025-10-23	133.0800	133.4800	125.7200	125.8500	-10.075%	4	202	-99.444%
2025-10-22	131.3000	141.2300	131.3000	139.9500	+6.369%	4	201	-99.500%
2025-10-21	131.8300	132.7000	131.5700	131.5700	+0.596%	11	200	-99.468%
2025-10-20	131.1800	131.3200	130.7900	130.7900	-12.186%	22	195	-99.465%
2025-10-17	148.9400	148.9400	148.9400	148.9400	+1.430%	1	193	-99.530%
2025-10-14	146.8400	146.8400	146.8400	146.8400	-0.041%	5	192	-99.523%
2025-10-13	146.9000	146.9000	146.9000	146.9000	-7.295%	5	187	-99.523%
2025-10-10	129.5600	159.4200	129.2700	158.4600	+21.593%	256	182	-99.558%
2025-10-06	131.9300	132.8800	130.3200	130.3200	-2.089%	30	246	-99.463%
2025-10-03	133.1000	133.1000	133.1000	133.1000	-0.456%	3	219	-99.474%
2025-10-01	133.8400	133.9800	133.7100	133.7100	-8.480%	4	219	-99.476%
2025-09-25	146.1000	146.1000	146.1000	146.1000	-0.768%	1	218	-99.521%
2025-09-24	147.2300	147.2300	147.2300	147.2300	+2.172%	1	218	-99.525%
2025-09-23	143.6700	144.1000	143.6700	144.1000	+6.907%	2	217	-99.514%
2025-09-22	134.7900	134.7900	134.7900	134.7900	-4.890%	3	215	-99.481%
2025-09-11	141.7200	141.7200	141.7200	141.7200	-9.037%	1	214	-99.506%
2025-09-04	155.3000	155.8000	155.2900	155.8000	-12.462%	4	214	-99.551%
2025-09-02	177.8700	177.9800	177.8700	177.9800	+10.136%	4	212	-99.607%
2025-08-29	161.7000	161.7000	161.6000	161.6000	+4.582%	7	211	-99.567%
2025-08-28	154.9900	154.9900	154.5200	154.5200	-1.792%	2	211	-99.547%
2025-08-27	157.8600	157.9500	157.3400	157.3400	-1.100%	68	211	-99.555%
2025-08-22	159.0900	159.0900	159.0900	159.0900	-3.867%	4	189	-99.560%
2025-08-18	167.0200	167.0200	165.3700	165.4900	-0.127%	20	187	-99.577%
2025-08-15	166.0000	166.0000	165.7000	165.7000	+0.791%	7	187	-99.578%
2025-08-14	164.5300	164.5400	164.4000	164.4000	-1.557%	4	184	-99.574%
2025-08-12	175.2500	175.8400	167.0000	167.0000	-6.912%	3	183	-99.581%
2025-08-08	179.3000	179.4000	179.3000	179.4000	-17.441%	3	181	-99.610%
2025-08-01	217.1000	217.6000	217.1000	217.3000	+24.171%	7	178	-99.678%
2025-07-31	175.2000	175.2000	175.0000	175.0000	-1.353%	3	171	-99.600%
2025-07-29	177.9000	177.9000	177.2000	177.4000	-3.947%	13	168	-99.605%
2025-07-24	184.6900	184.6900	184.6900	184.6900	-4.602%	2	157	-99.621%
2025-07-21	193.5500	194.0300	193.5500	193.6000	-7.146%	310	156	-99.638%
2025-07-09	208.5000	208.5000	208.5000	208.5000	0.000%	1	1	-99.664%

.dark-mode .mHS4Nj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mHS4Nj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5775SPX Jul 17 2026 5775.00 Put (SPX260717P05775000)option OPRA

SPX20260717P5775
SPX Jul 17 2026 5775.00 Put (SPX260717P05775000)
option OPRA