Dark

SPX20260717P5800
SPX Jul 17 2026 5800.00 Put (SPX260717P05800000)
option OPRA

EOD

Jul 8, 2026

0.3000+20.000%(+0.0500)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.4000	0.4000	0.2900	0.3000	+20.000%	73	9,748	0.000%
2026-07-07	0.2500	0.2500	0.2500	0.2500	-7.407%	1	9,821	+20.000%
2026-07-06	0.4200	0.4200	0.2700	0.2700	-62.500%	32	9,824	+11.111%
2026-07-02	0.6200	0.7500	0.6200	0.7200	-24.211%	31	9,798	-58.333%
2026-06-30	0.8500	0.9500	0.8500	0.9500	-26.923%	75	9,800	-68.421%
2026-06-29	1.7500	2.0200	1.3000	1.3000	-42.222%	158	9,968	-76.923%
2026-06-26	2.6500	2.6500	2.2500	2.2500	-11.765%	34	9,896	-86.667%
2026-06-25	2.3500	2.6500	2.3500	2.5500	-5.556%	246	9,898	-88.235%
2026-06-24	2.8000	3.4000	2.5500	2.7000	-19.162%	236	9,780	-88.889%
2026-06-23	3.6500	3.6500	3.0500	3.3400	+54.630%	159	9,856	-91.018%
2026-06-22	1.9500	2.4000	1.9000	2.1600	-13.600%	74	9,832	-86.111%
2026-06-18	2.9000	2.9800	2.5000	2.5000	-37.500%	8	9,752	-88.000%
2026-06-17	2.8500	4.1000	2.8500	4.0000	+62.602%	17	9,752	-92.500%
2026-06-16	2.5000	2.5000	2.4600	2.4600	-15.172%	1,105	9,752	-87.805%
2026-06-15	2.9500	3.1000	2.7400	2.9000	-41.296%	158	10,925	-89.655%
2026-06-12	6.0000	6.0000	4.8400	4.9400	-25.152%	3,393	10,925	-93.927%
2026-06-11	8.4000	8.4500	6.4000	6.6000	-13.725%	24	10,925	-95.455%
2026-06-10	7.6500	7.6500	7.6500	7.6500	+16.794%	1	10,932	-96.078%
2026-06-09	8.0800	10.0000	6.5500	6.5500	+16.964%	14	10,932	-95.420%
2026-06-08	6.3000	6.3000	5.6000	5.6000	-41.053%	1,807	10,939	-94.643%
2026-06-05	4.6600	9.5000	4.6100	9.5000	+156.757%	24	10,489	-96.842%
2026-06-04	3.8000	3.8000	3.6000	3.7000	-19.037%	12	10,489	-91.892%
2026-06-03	4.4500	4.5700	4.4500	4.5700	+3.864%	64	10,489	-93.435%
2026-06-02	4.4800	4.5000	4.4000	4.4000	-2.222%	5	10,489	-93.182%
2026-06-01	4.6000	4.7000	4.4500	4.5000	-3.226%	33	10,489	-93.333%
2026-05-29	5.0400	5.0400	4.6500	4.6500	-12.429%	66	10,504	-93.548%
2026-05-28	5.6300	5.6500	5.3100	5.3100	-15.311%	3,401	10,505	-94.350%
2026-05-27	6.9000	6.9000	6.2700	6.2700	-8.467%	105	8,333	-95.215%
2026-05-26	6.9000	6.9300	6.8000	6.8500	-16.768%	181	8,301	-95.620%
2026-05-22	8.7800	8.7800	8.2300	8.2300	-11.505%	1,660	8,150	-96.355%
2026-05-21	10.2000	10.2000	9.3000	9.3000	-9.268%	24	7,567	-96.774%
2026-05-20	10.9000	10.9000	10.1500	10.2500	-17.004%	764	7,567	-97.073%
2026-05-19	11.9800	12.3500	11.9800	12.3500	+0.734%	14	6,889	-97.571%
2026-05-18	12.6700	13.5000	12.2600	12.2600	-4.219%	3	6,889	-97.553%
2026-05-15	12.6000	12.8000	12.5000	12.8000	+11.401%	21	6,889	-97.656%
2026-05-14	12.2200	12.2200	11.4700	11.4900	-9.098%	455	6,881	-97.389%
2026-05-13	13.4000	13.4000	12.6400	12.6400	-9.714%	756	7,060	-97.627%
2026-05-12	16.0000	16.1000	13.9000	14.0000	-2.098%	387	7,060	-97.857%
2026-05-11	14.4000	14.4000	14.0000	14.3000	-0.694%	48	7,060	-97.902%
2026-05-08	13.8100	14.4000	13.8100	14.4000	-3.679%	34	7,628	-97.917%
2026-05-07	15.7000	15.7300	13.6300	14.9500	-4.777%	36	7,620	-97.993%
2026-05-06	15.8500	15.8700	15.6200	15.7000	-13.068%	109	7,615	-98.089%
2026-05-05	18.1900	18.5100	17.9500	18.0600	-13.173%	235	7,522	-98.339%
2026-05-04	19.5000	22.3000	17.8000	20.8000	+6.667%	324	7,317	-98.558%
2026-05-01	18.6800	19.5000	18.0700	19.5000	-0.864%	83	7,183	-98.462%
2026-04-30	21.7000	21.7000	19.6700	19.6700	-15.760%	93	7,183	-98.475%
2026-04-29	22.5000	23.3500	22.5000	23.3500	-7.341%	117	7,188	-98.715%
2026-04-28	24.3000	25.2000	24.3000	25.2000	+8.062%	21	7,201	-98.810%
2026-04-27	25.4800	25.4800	23.2000	23.3200	-10.992%	21	7,212	-98.714%
2026-04-24	27.8000	27.8000	26.2000	26.2000	-10.975%	26	7,313	-98.855%
2026-04-23	29.8000	31.0000	27.7300	29.4300	+2.902%	957	7,280	-98.981%
2026-04-22	29.1600	29.1600	28.6000	28.6000	-10.876%	54	7,430	-98.951%
2026-04-21	28.9000	33.5200	28.9000	32.0900	+7.685%	741	7,684	-99.065%
2026-04-20	29.2700	29.8000	29.2700	29.8000	+8.364%	5	7,684	-98.993%
2026-04-17	28.8400	28.9100	27.5000	27.5000	-11.147%	2,137	8,183	-98.909%
2026-04-16	34.2000	34.2000	30.9500	30.9500	-5.640%	2,104	7,290	-99.031%
2026-04-15	32.0200	32.8000	32.0200	32.8000	-5.639%	461	7,194	-99.085%
2026-04-14	35.4200	35.7000	34.3700	34.7600	-12.045%	275	6,750	-99.137%
2026-04-13	48.9600	48.9600	39.1700	39.5200	-16.975%	38	6,796	-99.241%
2026-04-10	45.3700	49.0000	44.1000	47.6000	+0.232%	487	6,743	-99.370%
2026-04-09	49.5400	49.6600	47.2000	47.4900	-13.545%	157	6,583	-99.368%
2026-04-08	55.6800	57.9000	54.1500	54.9300	-34.685%	517	7,023	-99.454%
2026-04-07	91.9000	97.0500	84.1000	84.1000	+7.134%	463	6,645	-99.643%
2026-04-06	82.5600	85.1600	78.1000	78.5000	-8.827%	201	6,592	-99.618%
2026-04-02	107.3000	107.3000	86.1000	86.1000	-2.048%	91	6,639	-99.652%
2026-04-01	85.9700	88.3000	84.2000	87.9000	-12.100%	57	6,639	-99.659%
2026-03-31	120.7400	121.5000	97.9000	100.0000	-33.497%	465	6,590	-99.700%
2026-03-30	144.1300	156.3100	140.5500	150.3700	-1.655%	38	6,383	-99.800%
2026-03-27	142.0800	153.0000	133.3900	152.9000	+26.856%	784	6,371	-99.804%
2026-03-26	108.7000	121.8600	108.7000	120.5300	+24.540%	49	5,705	-99.751%
2026-03-25	94.3000	97.0900	94.3000	96.7800	-3.788%	281	5,675	-99.690%
2026-03-24	100.6000	100.6000	100.5900	100.5900	-1.854%	3	5,500	-99.702%
2026-03-23	94.0000	102.4900	91.0000	102.4900	-17.460%	673	5,500	-99.707%
2026-03-20	104.1500	130.8500	104.1500	124.1700	+21.295%	75	5,941	-99.758%
2026-03-19	120.7000	120.7000	102.3700	102.3700	+5.536%	88	5,940	-99.707%
2026-03-18	91.8800	97.0000	91.8800	97.0000	+21.129%	2,051	5,940	-99.691%
2026-03-17	79.1000	82.1500	78.9000	80.0800	-10.844%	91	4,305	-99.625%
2026-03-16	86.8500	90.4400	86.8300	89.8200	-17.445%	367	4,315	-99.666%
2026-03-13	95.6100	110.7400	95.6100	108.8000	+7.915%	1,154	4,801	-99.724%
2026-03-12	100.8200	100.8200	100.8200	100.8200	+17.767%	210	4,965	-99.702%
2026-03-11	86.8600	86.8600	85.6100	85.6100	-3.701%	207	4,977	-99.650%
2026-03-10	76.4600	88.9000	75.5100	88.9000	+1.670%	28	4,876	-99.663%
2026-03-09	118.7400	120.4800	86.5700	87.4400	-16.557%	284	3,809	-99.657%
2026-03-06	103.9100	104.7900	103.9100	104.7900	+31.977%	51	2,514	-99.714%
2026-03-05	90.7000	91.0000	79.4000	79.4000	-0.874%	17	2,479	-99.622%
2026-03-03	94.4800	94.4800	80.1000	80.1000	+10.179%	12	2,495	-99.625%
2026-03-02	78.8400	78.8400	72.7000	72.7000	+4.259%	5	2,498	-99.587%
2026-02-26	69.7300	69.7300	69.7300	69.7300	-0.257%	1	2,493	-99.570%
2026-02-24	71.6100	71.6100	69.9100	69.9100	-8.194%	909	2,493	-99.571%
2026-02-23	70.7000	81.4700	70.7000	76.1500	+4.688%	11	1,741	-99.606%
2026-02-20	69.3900	73.4300	69.3900	72.7400	-3.477%	21	1,741	-99.588%
2026-02-17	87.4500	87.4500	75.3600	75.3600	-9.705%	4	1,723	-99.602%
2026-02-13	85.8000	85.8000	74.2500	83.4600	+27.615%	11	1,731	-99.641%
2026-02-11	67.0100	67.1200	65.1800	65.4000	-12.215%	38	1,731	-99.541%
2026-02-06	77.0000	77.0000	74.5000	74.5000	-18.845%	3	1,433	-99.597%
2026-02-05	89.2900	94.5800	89.2900	91.8000	+10.112%	24	1,433	-99.673%
2026-02-04	83.3700	83.3700	83.3700	83.3700	+6.299%	6	1,415	-99.640%
2026-02-03	69.5000	78.4300	69.5000	78.4300	+19.014%	28	1,409	-99.617%
2026-02-02	67.0000	67.0000	65.2900	65.9000	-12.980%	56	1,400	-99.545%
2026-01-29	75.7300	75.7300	75.7300	75.7300	+6.035%	1	1,445	-99.604%
2026-01-28	70.7000	71.4200	70.7000	71.4200	+8.855%	3	1,444	-99.580%
2026-01-27	65.6300	65.6300	65.6100	65.6100	-4.219%	8	1,441	-99.543%
2026-01-23	68.8500	68.8500	68.5000	68.5000	-1.467%	3	1,441	-99.562%
2026-01-22	69.5200	69.5200	69.5200	69.5200	-26.121%	1	1,439	-99.568%
2026-01-20	85.5000	94.2000	84.3000	94.1000	+29.258%	20	1,439	-99.681%
2026-01-16	72.8000	72.8000	72.8000	72.8000	-10.123%	1	1,422	-99.588%
2026-01-14	80.4500	81.0000	80.4500	81.0000	+15.467%	2	1,422	-99.630%
2026-01-13	70.6500	70.6500	69.7800	70.1500	-0.369%	49	1,422	-99.572%
2026-01-12	71.0000	71.3000	70.1000	70.4100	+2.788%	9	1,422	-99.574%
2026-01-09	68.9000	69.5000	68.4000	68.5000	-8.422%	9	1,416	-99.562%
2026-01-08	75.2000	75.2000	74.3000	74.8000	+2.606%	19	1,407	-99.599%
2026-01-06	72.9000	72.9000	72.9000	72.9000	-4.331%	1	1,388	-99.588%
2026-01-05	76.4000	76.4000	76.2000	76.2000	-10.500%	2	1,387	-99.606%
2026-01-02	85.1400	85.1400	85.1400	85.1400	+6.826%	2	1,387	-99.648%
2025-12-31	79.1000	79.7000	79.0000	79.7000	+3.520%	5	1,382	-99.624%
2025-12-30	76.9900	76.9900	76.9900	76.9900	-1.028%	2	1,382	-99.610%
2025-12-26	77.7900	77.7900	77.7900	77.7900	+0.934%	2	1,384	-99.614%
2025-12-24	76.7500	77.0700	76.7500	77.0700	-1.709%	42	1,383	-99.611%
2025-12-23	78.2100	78.4100	78.2100	78.4100	-3.198%	4	1,383	-99.617%
2025-12-22	81.0000	81.0000	81.0000	81.0000	-10.200%	1	1,381	-99.630%
2025-12-19	90.9500	90.9700	90.2000	90.2000	-6.914%	10	1,380	-99.667%
2025-12-18	96.9000	96.9000	96.9000	96.9000	-6.701%	1	1,380	-99.690%
2025-12-17	103.8600	103.8600	103.8600	103.8600	+2.446%	1	1,379	-99.711%
2025-12-15	101.3800	101.3800	101.3800	101.3800	-1.477%	2	1,379	-99.704%
2025-12-09	102.8600	102.9000	102.8600	102.9000	+0.695%	2	1,377	-99.708%
2025-12-08	102.2400	102.2400	102.1900	102.1900	+2.807%	4	1,378	-99.706%
2025-12-05	99.0000	99.4000	97.4700	99.4000	-3.476%	13	1,380	-99.698%
2025-12-03	103.6700	103.6700	102.7800	102.9800	-5.497%	109	1,379	-99.709%
2025-12-02	105.9000	108.9700	105.9000	108.9700	+0.028%	8	1,379	-99.725%
2025-12-01	108.5100	109.0100	108.5100	108.9400	-2.226%	4	1,379	-99.725%
2025-11-26	111.4200	111.4200	111.4200	111.4200	-16.820%	1	1,379	-99.731%
2025-11-24	133.9500	133.9500	133.9500	133.9500	-21.694%	2	1,379	-99.776%
2025-11-20	170.8600	177.0000	169.8200	171.0600	+6.051%	8	1,379	-99.825%
2025-11-19	145.9000	161.3000	145.7000	161.3000	+3.663%	5	1,379	-99.814%
2025-11-18	162.5000	168.1600	155.6000	155.6000	+3.754%	7	1,380	-99.807%
2025-11-17	132.7100	152.0800	132.7000	149.9700	+14.245%	221	1,381	-99.800%
2025-11-14	152.1000	152.1000	131.2700	131.2700	+0.076%	23	1,301	-99.771%
2025-11-13	123.7600	131.1700	123.7600	131.1700	+12.159%	3	1,283	-99.771%
2025-11-12	116.0000	117.0100	116.0000	116.9500	-5.050%	7	1,284	-99.743%
2025-11-10	121.6200	123.3700	120.6800	123.1700	-20.786%	12	1,283	-99.756%
2025-11-07	147.5500	155.4900	147.5500	155.4900	+15.127%	103	1,286	-99.807%
2025-11-06	126.8500	135.0600	126.8500	135.0600	+1.786%	103	1,353	-99.778%
2025-11-04	131.4600	132.6900	131.4600	132.6900	+7.975%	6	1,413	-99.774%
2025-10-31	122.8900	122.8900	122.8900	122.8900	+2.408%	1	1,412	-99.756%
2025-10-30	120.0000	120.0000	120.0000	120.0000	+4.203%	1	1,413	-99.750%
2025-10-29	114.9200	115.1600	114.9200	115.1600	+1.875%	4	1,413	-99.739%
2025-10-28	113.0600	113.0600	113.0400	113.0400	-0.580%	202	1,439	-99.735%
2025-10-27	112.1300	113.7000	111.9700	113.7000	-5.226%	5	1,268	-99.736%
2025-10-24	120.4100	121.3700	119.9500	119.9700	-7.330%	9	1,268	-99.750%
2025-10-23	133.1800	136.6100	129.0800	129.4600	-3.532%	62	1,268	-99.768%
2025-10-22	134.3400	134.3400	134.2000	134.2000	-1.193%	2	1,248	-99.776%
2025-10-21	136.0400	136.0400	135.8200	135.8200	+0.712%	2	1,247	-99.779%
2025-10-20	134.7300	134.8600	134.7300	134.8600	-18.043%	4	1,247	-99.778%
2025-10-16	165.0900	165.0900	164.5500	164.5500	-5.344%	2	1,247	-99.818%
2025-10-14	174.1900	174.1900	173.8400	173.8400	+10.988%	202	1,247	-99.827%
2025-10-13	156.6300	156.6300	156.6300	156.6300	-6.735%	18	1,246	-99.808%
2025-10-10	132.2300	168.1400	132.2300	167.9400	+25.920%	20	1,264	-99.821%
2025-10-06	133.3700	133.3700	133.3700	133.3700	-3.933%	3	1,263	-99.775%
2025-10-01	138.8800	138.8800	138.8300	138.8300	+0.747%	2	1,213	-99.784%
2025-09-29	137.8000	137.8000	137.8000	137.8000	-0.362%	1	1,213	-99.782%
2025-09-18	138.3000	138.3000	138.2000	138.3000	-5.771%	31	1,213	-99.783%
2025-09-16	147.3200	147.3200	146.7700	146.7700	+0.866%	5	1,201	-99.796%
2025-09-12	145.5100	145.5100	145.5100	145.5100	+0.145%	314	1,246	-99.794%
2025-09-11	145.3000	145.3000	145.3000	145.3000	-5.095%	15	1,073	-99.794%
2025-09-10	152.9000	153.1000	152.9000	153.1000	-14.052%	64	1,084	-99.804%
2025-09-02	183.7000	186.4700	177.4000	178.1300	+7.696%	228	440	-99.832%
2025-08-29	165.4000	165.4000	165.4000	165.4000	+5.971%	3	437	-99.819%
2025-08-28	156.1700	156.1700	156.0800	156.0800	-2.517%	152	437	-99.808%
2025-08-27	160.0800	160.1100	160.0800	160.1100	-1.386%	2	334	-99.813%
2025-08-22	177.5800	177.5800	162.2100	162.3600	-12.602%	10	333	-99.815%
2025-08-21	185.4100	185.7700	185.4100	185.7700	+9.800%	2	328	-99.839%
2025-08-19	167.3900	169.1900	167.3100	169.1900	+0.184%	42	328	-99.823%
2025-08-18	170.5700	170.5700	168.7800	168.8800	+1.065%	64	328	-99.822%
2025-08-15	167.1000	167.1000	167.1000	167.1000	+0.060%	151	291	-99.820%
2025-08-14	167.0000	167.0000	167.0000	167.0000	+0.060%	1	141	-99.820%
2025-08-13	166.7000	166.9000	166.7000	166.9000	-8.648%	2	141	-99.820%
2025-08-08	182.7000	182.7000	182.7000	182.7000	-4.295%	1	140	-99.836%
2025-08-06	198.0000	198.0000	190.9000	190.9000	-5.714%	7	140	-99.843%
2025-08-05	194.0000	202.9400	194.0000	202.4700	-6.584%	3	140	-99.852%
2025-08-01	222.2000	222.6000	216.7400	216.7400	+14.738%	15	142	-99.862%
2025-07-31	185.0000	188.9000	185.0000	188.9000	+3.055%	5	133	-99.841%
2025-07-30	183.0000	187.0000	183.0000	183.3000	+0.992%	5	138	-99.836%
2025-07-29	181.5000	181.5000	181.5000	181.5000	-0.521%	1	133	-99.835%
2025-07-25	182.4500	182.4500	182.4500	182.4500	-2.329%	1	132	-99.836%
2025-07-24	186.8000	186.8000	186.8000	186.8000	-5.913%	1	131	-99.839%
2025-07-21	199.4000	199.4000	198.5400	198.5400	-5.295%	5	131	-99.849%
2025-07-18	209.6400	209.6400	209.6400	209.6400	-3.481%	1	127	-99.857%
2025-07-16	221.2200	221.2200	217.2000	217.2000	+0.463%	2	126	-99.862%
2025-07-14	216.2000	216.2000	216.2000	216.2000	+4.344%	1	127	-99.861%
2025-07-10	207.2000	207.2000	207.2000	207.2000	-9.456%	111	127	-99.855%
2025-07-07	228.8400	228.8400	228.8400	228.8400	-1.671%	11	16	-99.869%
2025-06-30	232.7300	232.7300	232.7300	232.7300	-1.822%	2	5	-99.871%
2025-06-27	237.0500	237.0500	237.0500	237.0500	-3.261%	1	3	-99.873%
2025-06-26	244.7600	245.0400	244.7600	245.0400	-3.158%	2	3	-99.878%
2025-06-25	253.0300	253.0300	253.0300	253.0300	-15.355%	1	3	-99.881%
2025-06-20	287.5700	298.9300	287.5700	298.9300	0.000%	4	2	-99.900%

.dark-mode .rFHcrz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rFHcrz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5800SPX Jul 17 2026 5800.00 Put (SPX260717P05800000)option OPRA

SPX20260717P5800
SPX Jul 17 2026 5800.00 Put (SPX260717P05800000)
option OPRA